36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 3 | 20231026 | 191500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 4 | 20231026 | 191400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 5 | 20231026 | 191300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 6 | 20231026 | 191200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 7 | 20231026 | 191100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 8 | 20231026 | 191000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 9 | 20231026 | 190900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 10 | 20231026 | 190800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 11 | 20231026 | 190700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 12 | 20231026 | 190600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 13 | 20231026 | 190500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 14 | 20231026 | 190400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 15 | 20231026 | 190300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 16 | 20231026 | 190200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 17 | 20231026 | 190100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 18 | 20231026 | 190000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 19 | 20231026 | 185900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 20 | 20231026 | 185800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 21 | 20231026 | 185700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 22 | 20231026 | 185600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 23 | 20231026 | 185500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 24 | 20231026 | 185400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 25 | 20231026 | 185300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 26 | 20231026 | 185200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 27 | 20231026 | 185100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 28 | 20231026 | 185000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 29 | 20231026 | 184900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 30 | 20231026 | 184800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 31 | 20231026 | 184700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 32 | 20231026 | 184600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 33 | 20231026 | 184500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 34 | 20231026 | 184400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 35 | 20231026 | 184300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 36 | 20231026 | 184200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 37 | 20231026 | 184100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 38 | 20231026 | 184000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 39 | 20231026 | 183900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 40 | 20231026 | 183800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 41 | 20231026 | 183700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 42 | 20231026 | 183600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 43 | 20231026 | 183500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 44 | 20231026 | 183400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 45 | 20231026 | 183300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 46 | 20231026 | 183200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 47 | 20231026 | 183100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 48 | 20231026 | 183000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 49 | 20231026 | 182900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 50 | 20231026 | 182800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 51 | 20231026 | 182700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 52 | 20231026 | 182600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 53 | 20231026 | 182500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 54 | 20231026 | 182400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 55 | 20231026 | 182300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 56 | 20231026 | 182200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 57 | 20231026 | 182100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 58 | 20231026 | 182000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 59 | 20231026 | 181900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 60 | 20231026 | 181800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 61 | 20231026 | 181700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 62 | 20231026 | 181600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 63 | 20231026 | 181500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 64 | 20231026 | 181400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 65 | 20231026 | 181300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 66 | 20231026 | 181200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 67 | 20231026 | 181100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 68 | 20231026 | 181000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 69 | 20231026 | 180900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 70 | 20231026 | 180800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 71 | 20231026 | 180700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 72 | 20231026 | 180600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 73 | 20231026 | 180500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 74 | 20231026 | 180400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 75 | 20231026 | 180300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 76 | 20231026 | 180200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 77 | 20231026 | 180100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 78 | 20231026 | 180000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 79 | 20231026 | 175900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 80 | 20231026 | 175800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 81 | 20231026 | 175700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 82 | 20231026 | 175600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 83 | 20231026 | 175500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 84 | 20231026 | 175400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 85 | 20231026 | 175300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 86 | 20231026 | 175200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 87 | 20231026 | 175100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 88 | 20231026 | 175000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 89 | 20231026 | 174900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 90 | 20231026 | 174800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 91 | 20231026 | 174700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 92 | 20231026 | 174600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 93 | 20231026 | 174500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 94 | 20231026 | 174400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 95 | 20231026 | 174300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 96 | 20231026 | 174200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 97 | 20231026 | 174100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 98 | 20231026 | 174000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 99 | 20231026 | 173900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 100 | 20231026 | 173800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 101 | 20231026 | 173700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 102 | 20231026 | 173600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 103 | 20231026 | 173500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 104 | 20231026 | 173400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 105 | 20231026 | 173300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 106 | 20231026 | 173200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 107 | 20231026 | 173100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 108 | 20231026 | 173000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 109 | 20231026 | 172900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 110 | 20231026 | 172800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 111 | 20231026 | 172700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 112 | 20231026 | 172600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 113 | 20231026 | 172500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 114 | 20231026 | 172400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 115 | 20231026 | 172300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 116 | 20231026 | 172200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 117 | 20231026 | 172100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 118 | 20231026 | 172000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 119 | 20231026 | 171900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 120 | 20231026 | 171800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 121 | 20231026 | 171700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 122 | 20231026 | 171600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 123 | 20231026 | 171500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 124 | 20231026 | 171400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 125 | 20231026 | 171300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 126 | 20231026 | 171200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 127 | 20231026 | 171100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 128 | 20231026 | 171000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 129 | 20231026 | 170900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 130 | 20231026 | 170800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 131 | 20231026 | 170700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 132 | 20231026 | 170600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 133 | 20231026 | 170500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 134 | 20231026 | 170400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 135 | 20231026 | 170300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 136 | 20231026 | 170200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 137 | 20231026 | 170100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 138 | 20231026 | 170000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 139 | 20231026 | 165900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 140 | 20231026 | 165800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 141 | 20231026 | 165700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 142 | 20231026 | 165600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 143 | 20231026 | 165500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 144 | 20231026 | 165400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 145 | 20231026 | 165300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 146 | 20231026 | 165200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 147 | 20231026 | 165100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 148 | 20231026 | 165000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 149 | 20231026 | 164900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 150 | 20231026 | 164800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 151 | 20231026 | 164700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 152 | 20231026 | 164600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 153 | 20231026 | 164500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 154 | 20231026 | 164400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 155 | 20231026 | 164300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 156 | 20231026 | 164200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 157 | 20231026 | 164100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 158 | 20231026 | 164000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 159 | 20231026 | 163900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 160 | 20231026 | 163800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 161 | 20231026 | 163700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 162 | 20231026 | 163600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 163 | 20231026 | 163500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 164 | 20231026 | 163400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 165 | 20231026 | 163300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 166 | 20231026 | 163200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 167 | 20231026 | 163100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 168 | 20231026 | 163000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 169 | 20231026 | 162900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 170 | 20231026 | 162800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 171 | 20231026 | 162700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 172 | 20231026 | 162600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 173 | 20231026 | 162500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 174 | 20231026 | 162400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 175 | 20231026 | 162300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 176 | 20231026 | 162200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 177 | 20231026 | 162100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 178 | 20231026 | 162000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 179 | 20231026 | 161900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 180 | 20231026 | 161800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 181 | 20231026 | 161700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 182 | 20231026 | 161600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 183 | 20231026 | 161500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 184 | 20231026 | 161400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 185 | 20231026 | 161300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 186 | 20231026 | 161200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 187 | 20231026 | 161100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 188 | 20231026 | 161000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 189 | 20231026 | 160900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 190 | 20231026 | 160800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 191 | 20231026 | 160700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 192 | 20231026 | 160600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 193 | 20231026 | 160500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 194 | 20231026 | 160400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 195 | 20231026 | 160300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 196 | 20231026 | 160200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 197 | 20231026 | 160100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 198 | 20231026 | 160000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 199 | 20231026 | 155900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 200 | 20231026 | 155800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 201 | 20231026 | 155700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 202 | 20231026 | 155600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 203 | 20231026 | 155500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 204 | 20231026 | 155400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 205 | 20231026 | 155300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 206 | 20231026 | 155200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 207 | 20231026 | 155100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 208 | 20231026 | 155000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 209 | 20231026 | 154900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 210 | 20231026 | 154800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 211 | 20231026 | 154700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 212 | 20231026 | 154600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 213 | 20231026 | 154500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 214 | 20231026 | 154400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 215 | 20231026 | 154300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 216 | 20231026 | 154200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 217 | 20231026 | 154100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 218 | 20231026 | 154000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 219 | 20231026 | 153900 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 220 | 20231026 | 153800 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 221 | 20231026 | 153700 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 222 | 20231026 | 153600 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 223 | 20231026 | 153500 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 224 | 20231026 | 153400 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 225 | 20231026 | 153300 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 226 | 20231026 | 153200 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 227 | 20231026 | 153100 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 0 |
| 228 | 20231026 | 153000 | 34077626400 | 105200 | 105200 | 105200 | 105200 | 5419 |
| 229 | 20231026 | 152900 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 230 | 20231026 | 152800 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 231 | 20231026 | 152700 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 232 | 20231026 | 152600 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 233 | 20231026 | 152500 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 234 | 20231026 | 152400 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 235 | 20231026 | 152300 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 236 | 20231026 | 152200 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 237 | 20231026 | 152100 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 238 | 20231026 | 152000 | 33507547600 | 105200 | 105200 | 105200 | 105200 | 0 |
| 239 | 20231026 | 151900 | 33507547600 | 105200 | 105300 | 105300 | 105100 | 1084 |
| 240 | 20231026 | 151800 | 33393516700 | 105400 | 105400 | 105400 | 105300 | 404 |
| 241 | 20231026 | 151700 | 33350973200 | 105300 | 105100 | 105400 | 105100 | 919 |
| 242 | 20231026 | 151600 | 33254288300 | 105300 | 105200 | 105300 | 105100 | 949 |
| 243 | 20231026 | 151500 | 33154466300 | 105200 | 105400 | 105400 | 105100 | 2992 |
| 244 | 20231026 | 151400 | 32839508900 | 105400 | 105500 | 105500 | 105300 | 678 |
| 245 | 20231026 | 151300 | 32768060500 | 105500 | 105500 | 105700 | 105400 | 794 |
| 246 | 20231026 | 151200 | 32684330600 | 105800 | 105300 | 105800 | 105200 | 1170 |
| 247 | 20231026 | 151100 | 32561020400 | 105300 | 105300 | 105500 | 105200 | 1714 |
| 248 | 20231026 | 151000 | 32380535300 | 105400 | 105500 | 105600 | 105200 | 1165 |
| 249 | 20231026 | 150900 | 32257761700 | 105500 | 105400 | 105500 | 105200 | 1483 |
| 250 | 20231026 | 150800 | 32101514900 | 105400 | 105500 | 105500 | 105200 | 1057 |
| 251 | 20231026 | 150700 | 31990167400 | 105400 | 105500 | 105700 | 105400 | 752 |
| 252 | 20231026 | 150600 | 31910846900 | 105500 | 105400 | 105600 | 105200 | 1439 |
| 253 | 20231026 | 150500 | 31759149200 | 105400 | 105600 | 105600 | 105400 | 641 |
| 254 | 20231026 | 150400 | 31691526400 | 105700 | 105600 | 105800 | 105400 | 461 |
| 255 | 20231026 | 150300 | 31642845100 | 105500 | 105500 | 105800 | 105400 | 913 |
| 256 | 20231026 | 150200 | 31546467400 | 105500 | 105600 | 105700 | 105300 | 1044 |
| 257 | 20231026 | 150100 | 31436328700 | 105600 | 105900 | 105900 | 105600 | 1309 |
| 258 | 20231026 | 150000 | 31297915800 | 105800 | 106000 | 106000 | 105800 | 654 |
| 259 | 20231026 | 145900 | 31228645500 | 105900 | 106000 | 106000 | 105900 | 403 |
| 260 | 20231026 | 145800 | 31185962100 | 105900 | 106000 | 106000 | 105900 | 459 |
| 261 | 20231026 | 145700 | 31137342500 | 106000 | 106400 | 106400 | 105900 | 911 |
| 262 | 20231026 | 145600 | 31040723600 | 106200 | 106100 | 106400 | 106100 | 485 |
| 263 | 20231026 | 145500 | 30989196300 | 106200 | 106400 | 106400 | 106100 | 514 |
| 264 | 20231026 | 145400 | 30934630700 | 106400 | 106200 | 106400 | 106100 | 584 |
| 265 | 20231026 | 145300 | 30872573300 | 106300 | 106300 | 106300 | 106100 | 619 |
| 266 | 20231026 | 145200 | 30806850100 | 106300 | 106200 | 106300 | 106100 | 521 |
| 267 | 20231026 | 145100 | 30751499600 | 106200 | 106100 | 106300 | 106000 | 958 |
| 268 | 20231026 | 145000 | 30649774700 | 106100 | 105900 | 106200 | 105800 | 593 |
| 269 | 20231026 | 144900 | 30586922600 | 106000 | 105800 | 106000 | 105700 | 623 |
| 270 | 20231026 | 144800 | 30520962700 | 105900 | 105700 | 105900 | 105600 | 892 |
| 271 | 20231026 | 144700 | 30426625500 | 105800 | 105800 | 105900 | 105700 | 1000 |
| 272 | 20231026 | 144600 | 30320825200 | 105800 | 106000 | 106200 | 105800 | 523 |
| 273 | 20231026 | 144500 | 30265393700 | 106000 | 106000 | 106200 | 105900 | 523 |
| 274 | 20231026 | 144400 | 30209971700 | 106000 | 105800 | 106100 | 105800 | 459 |
| 275 | 20231026 | 144300 | 30161356300 | 105900 | 105900 | 106000 | 105800 | 455 |
| 276 | 20231026 | 144200 | 30113195900 | 105900 | 106100 | 106100 | 105800 | 514 |
| 277 | 20231026 | 144100 | 30058762100 | 106100 | 106300 | 106400 | 106000 | 1391 |
| 278 | 20231026 | 144000 | 29910979300 | 106300 | 106400 | 106400 | 106100 | 462 |
| 279 | 20231026 | 143900 | 29861879900 | 106500 | 106200 | 106500 | 106000 | 899 |
| 280 | 20231026 | 143800 | 29766308900 | 106200 | 106000 | 106400 | 106000 | 473 |
| 281 | 20231026 | 143700 | 29716114700 | 106200 | 106300 | 106400 | 106000 | 1035 |
| 282 | 20231026 | 143600 | 29606236100 | 106400 | 106200 | 106400 | 105900 | 809 |
| 283 | 20231026 | 143500 | 29520329900 | 106200 | 106200 | 106300 | 105900 | 532 |
| 284 | 20231026 | 143400 | 29463915900 | 106200 | 106200 | 106300 | 106000 | 779 |
| 285 | 20231026 | 143300 | 29381248000 | 106200 | 106000 | 106200 | 105900 | 1001 |
| 286 | 20231026 | 143200 | 29275026800 | 106000 | 105900 | 106100 | 105900 | 773 |
| 287 | 20231026 | 143100 | 29193096000 | 105900 | 105800 | 106000 | 105800 | 379 |
| 288 | 20231026 | 143000 | 29152973100 | 105800 | 106000 | 106300 | 105800 | 881 |
| 289 | 20231026 | 142900 | 29059603000 | 106100 | 105900 | 106100 | 105900 | 520 |
| 290 | 20231026 | 142800 | 29004472900 | 106000 | 106100 | 106100 | 105800 | 591 |
| 291 | 20231026 | 142700 | 28941825900 | 106100 | 106000 | 106100 | 105800 | 659 |
| 292 | 20231026 | 142600 | 28871998600 | 106000 | 106000 | 106100 | 105900 | 432 |
| 293 | 20231026 | 142500 | 28826195200 | 106000 | 105900 | 106100 | 105800 | 835 |
| 294 | 20231026 | 142400 | 28737757200 | 105900 | 106000 | 106200 | 105800 | 2327 |
| 295 | 20231026 | 142300 | 28491089200 | 106100 | 106100 | 106300 | 105900 | 551 |
| 296 | 20231026 | 142200 | 28432667300 | 106100 | 105900 | 106300 | 105900 | 313 |
| 297 | 20231026 | 142100 | 28399481200 | 106200 | 106000 | 106300 | 105800 | 1036 |
| 298 | 20231026 | 142000 | 28289603800 | 106000 | 106000 | 106000 | 105700 | 522 |
| 299 | 20231026 | 141900 | 28234343300 | 106000 | 105900 | 106000 | 105700 | 379 |
| 300 | 20231026 | 141800 | 28194242300 | 105900 | 105700 | 106000 | 105600 | 684 |
| 301 | 20231026 | 141700 | 28121900100 | 105700 | 105800 | 105900 | 105600 | 1065 |
| 302 | 20231026 | 141600 | 28009360800 | 105800 | 106000 | 106000 | 105600 | 347 |
| 303 | 20231026 | 141500 | 27972655900 | 106000 | 105700 | 106000 | 105600 | 745 |
| 304 | 20231026 | 141400 | 27893872000 | 105700 | 105600 | 105800 | 105600 | 580 |
| 305 | 20231026 | 141300 | 27832593000 | 105700 | 105800 | 105800 | 105600 | 381 |
| 306 | 20231026 | 141200 | 27792312000 | 105600 | 105600 | 106000 | 105600 | 1194 |
| 307 | 20231026 | 141100 | 27666111800 | 105700 | 105600 | 105900 | 105600 | 452 |
| 308 | 20231026 | 141000 | 27618312400 | 105700 | 105600 | 105800 | 105400 | 835 |
| 309 | 20231026 | 140900 | 27530133300 | 105600 | 105300 | 105600 | 105200 | 791 |
| 310 | 20231026 | 140800 | 27446765400 | 105300 | 105400 | 105500 | 105300 | 758 |
| 311 | 20231026 | 140700 | 27366897900 | 105500 | 105300 | 105700 | 105300 | 761 |
| 312 | 20231026 | 140600 | 27286632900 | 105400 | 105400 | 105500 | 105300 | 546 |
| 313 | 20231026 | 140500 | 27229102900 | 105500 | 105800 | 105800 | 105400 | 2923 |
| 314 | 20231026 | 140400 | 26920520100 | 105800 | 105900 | 105900 | 105700 | 382 |
| 315 | 20231026 | 140300 | 26880132700 | 105900 | 105700 | 106000 | 105600 | 474 |
| 316 | 20231026 | 140200 | 26829996500 | 105700 | 105700 | 105800 | 105600 | 265 |
| 317 | 20231026 | 140100 | 26801987400 | 105700 | 106000 | 106000 | 105600 | 549 |
| 318 | 20231026 | 140000 | 26743936800 | 106000 | 105700 | 106100 | 105700 | 588 |
| 319 | 20231026 | 135900 | 26681641200 | 105800 | 105800 | 105800 | 105600 | 443 |
| 320 | 20231026 | 135800 | 26634813000 | 105800 | 105700 | 105800 | 105700 | 347 |
| 321 | 20231026 | 135700 | 26598124000 | 105700 | 106000 | 106200 | 105700 | 468 |
| 322 | 20231026 | 135600 | 26548532600 | 106000 | 105900 | 106300 | 105700 | 782 |
| 323 | 20231026 | 135500 | 26465594600 | 105900 | 105900 | 106000 | 105700 | 701 |
| 324 | 20231026 | 135400 | 26391411900 | 106000 | 105800 | 106000 | 105800 | 766 |
| 325 | 20231026 | 135300 | 26310264100 | 105800 | 105700 | 105900 | 105700 | 332 |
| 326 | 20231026 | 135200 | 26275122300 | 105700 | 105800 | 105900 | 105600 | 523 |
| 327 | 20231026 | 135100 | 26219800900 | 105800 | 105600 | 106000 | 105600 | 475 |
| 328 | 20231026 | 135000 | 26169581100 | 105600 | 105600 | 105700 | 105500 | 495 |
| 329 | 20231026 | 134900 | 26117311100 | 105700 | 105700 | 105700 | 105600 | 295 |
| 330 | 20231026 | 134800 | 26086156100 | 105600 | 105700 | 105800 | 105600 | 381 |
| 331 | 20231026 | 134700 | 26045896200 | 105800 | 105600 | 105800 | 105600 | 973 |
| 332 | 20231026 | 134600 | 25943071700 | 105600 | 105600 | 105700 | 105600 | 462 |
| 333 | 20231026 | 134500 | 25894257200 | 105600 | 105700 | 105800 | 105600 | 493 |
| 334 | 20231026 | 134400 | 25842152700 | 105700 | 105800 | 105900 | 105700 | 545 |
| 335 | 20231026 | 134300 | 25784504000 | 105900 | 106100 | 106100 | 105800 | 908 |
| 336 | 20231026 | 134200 | 25688260900 | 106100 | 105900 | 106200 | 105900 | 776 |
| 337 | 20231026 | 134100 | 25605981100 | 106000 | 105900 | 106000 | 105900 | 389 |
| 338 | 20231026 | 134000 | 25564775900 | 106000 | 106300 | 106400 | 105900 | 605 |
| 339 | 20231026 | 133900 | 25500567200 | 106200 | 105800 | 106300 | 105800 | 845 |
| 340 | 20231026 | 133800 | 25411036300 | 105900 | 105900 | 106000 | 105600 | 817 |
| 341 | 20231026 | 133700 | 25324602000 | 106000 | 105900 | 106000 | 105900 | 363 |
| 342 | 20231026 | 133600 | 25286147600 | 106000 | 106100 | 106100 | 105900 | 481 |
| 343 | 20231026 | 133500 | 25235183100 | 106100 | 106100 | 106200 | 106000 | 402 |
| 344 | 20231026 | 133400 | 25192537000 | 106200 | 106200 | 106300 | 106100 | 390 |
| 345 | 20231026 | 133300 | 25151144400 | 106200 | 106300 | 106400 | 106200 | 289 |
| 346 | 20231026 | 133200 | 25120432200 | 106300 | 106300 | 106400 | 106300 | 367 |
| 347 | 20231026 | 133100 | 25081408800 | 106300 | 106300 | 106400 | 106300 | 329 |
| 348 | 20231026 | 133000 | 25046422100 | 106300 | 106100 | 106500 | 106000 | 769 |
| 349 | 20231026 | 132900 | 24964661600 | 106000 | 105600 | 106000 | 105600 | 2528 |
| 350 | 20231026 | 132800 | 24696805000 | 105700 | 105900 | 106000 | 105700 | 472 |
| 351 | 20231026 | 132700 | 24646854100 | 106000 | 105500 | 106000 | 105500 | 485 |
| 352 | 20231026 | 132600 | 24595579600 | 105800 | 105600 | 105800 | 105500 | 472 |
| 353 | 20231026 | 132500 | 24545691400 | 105600 | 105700 | 105700 | 105600 | 527 |
| 354 | 20231026 | 132400 | 24490020800 | 105700 | 105700 | 105800 | 105600 | 479 |
| 355 | 20231026 | 132300 | 24439404000 | 105800 | 105700 | 105900 | 105700 | 454 |
| 356 | 20231026 | 132200 | 24391397300 | 105800 | 106100 | 106100 | 105700 | 388 |
| 357 | 20231026 | 132100 | 24350325600 | 106000 | 106000 | 106200 | 105900 | 552 |
| 358 | 20231026 | 132000 | 24291813500 | 105900 | 106000 | 106000 | 105800 | 559 |
| 359 | 20231026 | 131900 | 24232616000 | 105900 | 106100 | 106100 | 105900 | 292 |
| 360 | 20231026 | 131800 | 24201679700 | 106100 | 106000 | 106100 | 106000 | 476 |
| 361 | 20231026 | 131700 | 24151202400 | 106100 | 106200 | 106200 | 106000 | 287 |
| 362 | 20231026 | 131600 | 24120768700 | 106200 | 106000 | 106500 | 106000 | 685 |
| 363 | 20231026 | 131500 | 24048035200 | 106000 | 106200 | 106300 | 106000 | 446 |
| 364 | 20231026 | 131400 | 24000725100 | 106300 | 106200 | 106400 | 106100 | 590 |
| 365 | 20231026 | 131300 | 23938041500 | 106200 | 106300 | 106400 | 106200 | 345 |
| 366 | 20231026 | 131200 | 23901385800 | 106400 | 106200 | 106500 | 106100 | 257 |
| 367 | 20231026 | 131100 | 23874082500 | 106200 | 106500 | 106500 | 106000 | 274 |
| 368 | 20231026 | 131000 | 23845013000 | 106100 | 106100 | 106500 | 106000 | 686 |
| 369 | 20231026 | 130900 | 23772198700 | 106100 | 106100 | 106100 | 106000 | 551 |
| 370 | 20231026 | 130800 | 23713774000 | 106100 | 106100 | 106200 | 106000 | 988 |
| 371 | 20231026 | 130700 | 23608939800 | 106200 | 106200 | 106200 | 106100 | 496 |
| 372 | 20231026 | 130600 | 23556307600 | 106100 | 106300 | 106300 | 106100 | 383 |
| 373 | 20231026 | 130500 | 23515642800 | 106300 | 106500 | 106500 | 106300 | 1065 |
| 374 | 20231026 | 130400 | 23402343300 | 106400 | 106500 | 106600 | 106400 | 333 |
| 375 | 20231026 | 130300 | 23366877400 | 106500 | 106600 | 106600 | 106500 | 260 |
| 376 | 20231026 | 130200 | 23339180600 | 106600 | 106500 | 106600 | 106400 | 362 |
| 377 | 20231026 | 130100 | 23300618700 | 106500 | 106500 | 106600 | 106400 | 254 |
| 378 | 20231026 | 130000 | 23273568900 | 106400 | 106700 | 106700 | 106400 | 686 |
| 379 | 20231026 | 125900 | 23200464400 | 106700 | 106500 | 106700 | 106400 | 923 |
| 380 | 20231026 | 125800 | 23102129600 | 106400 | 106300 | 106500 | 106300 | 255 |
| 381 | 20231026 | 125700 | 23074995000 | 106300 | 106500 | 106500 | 106300 | 297 |
| 382 | 20231026 | 125600 | 23043406400 | 106400 | 106300 | 106500 | 106300 | 293 |
| 383 | 20231026 | 125500 | 23012237500 | 106400 | 106500 | 106500 | 106300 | 226 |
| 384 | 20231026 | 125400 | 22988192200 | 106500 | 106300 | 106500 | 106300 | 371 |
| 385 | 20231026 | 125300 | 22948723700 | 106400 | 106300 | 106400 | 106200 | 365 |
| 386 | 20231026 | 125200 | 22909919300 | 106400 | 106400 | 106400 | 106300 | 201 |
| 387 | 20231026 | 125100 | 22888549900 | 106400 | 106500 | 106500 | 106300 | 363 |
| 388 | 20231026 | 125000 | 22849928100 | 106400 | 106500 | 106500 | 106300 | 223 |
| 389 | 20231026 | 124900 | 22826207700 | 106500 | 106400 | 106500 | 106400 | 305 |
| 390 | 20231026 | 124800 | 22793751900 | 106500 | 106400 | 106500 | 106300 | 195 |
| 391 | 20231026 | 124700 | 22773004800 | 106400 | 106600 | 106600 | 106300 | 382 |
| 392 | 20231026 | 124600 | 22732361600 | 106500 | 106500 | 106500 | 106300 | 295 |
| 393 | 20231026 | 124500 | 22700957800 | 106400 | 106500 | 106600 | 106400 | 377 |
| 394 | 20231026 | 124400 | 22660830800 | 106500 | 106500 | 106600 | 106400 | 317 |
| 395 | 20231026 | 124300 | 22627078300 | 106500 | 106600 | 106700 | 106500 | 449 |
| 396 | 20231026 | 124200 | 22579225200 | 106700 | 106600 | 106700 | 106500 | 321 |
| 397 | 20231026 | 124100 | 22545014100 | 106600 | 106500 | 106700 | 106500 | 248 |
| 398 | 20231026 | 124000 | 22518574400 | 106600 | 106600 | 106600 | 106400 | 342 |
| 399 | 20231026 | 123900 | 22482151100 | 106700 | 106700 | 106800 | 106500 | 497 |
| 400 | 20231026 | 123800 | 22429148600 | 106700 | 106700 | 106800 | 106500 | 312 |
| 401 | 20231026 | 123700 | 22395872800 | 106700 | 106900 | 106900 | 106600 | 311 |
| 402 | 20231026 | 123600 | 22362665000 | 106900 | 106500 | 106900 | 106400 | 631 |
| 403 | 20231026 | 123500 | 22295346000 | 106600 | 106500 | 106600 | 106400 | 424 |
| 404 | 20231026 | 123400 | 22250173300 | 106600 | 106500 | 106600 | 106400 | 290 |
| 405 | 20231026 | 123300 | 22219298300 | 106500 | 106700 | 106700 | 106400 | 758 |
| 406 | 20231026 | 123200 | 22138542700 | 106700 | 106800 | 106900 | 106600 | 555 |
| 407 | 20231026 | 123100 | 22079339000 | 106800 | 106900 | 107000 | 106700 | 702 |
| 408 | 20231026 | 123000 | 22004367400 | 106600 | 106600 | 107000 | 106600 | 192 |
| 409 | 20231026 | 122900 | 21983878900 | 106700 | 106800 | 106900 | 106600 | 788 |
| 410 | 20231026 | 122800 | 21899763400 | 106800 | 106900 | 106900 | 106600 | 505 |
| 411 | 20231026 | 122700 | 21845858200 | 106900 | 106800 | 106900 | 106600 | 436 |
| 412 | 20231026 | 122600 | 21799298800 | 107000 | 106900 | 107000 | 106600 | 597 |
| 413 | 20231026 | 122500 | 21735523100 | 106900 | 106600 | 107000 | 106600 | 331 |
| 414 | 20231026 | 122400 | 21700153700 | 106800 | 106500 | 106800 | 106500 | 446 |
| 415 | 20231026 | 122300 | 21652606100 | 106500 | 106500 | 106600 | 106400 | 654 |
| 416 | 20231026 | 122200 | 21582955000 | 106500 | 106600 | 106600 | 106400 | 544 |
| 417 | 20231026 | 122100 | 21525030500 | 106600 | 106500 | 106700 | 106500 | 202 |
| 418 | 20231026 | 122000 | 21503498700 | 106600 | 106700 | 106900 | 106500 | 619 |
| 419 | 20231026 | 121900 | 21437503500 | 106600 | 106500 | 106600 | 106400 | 323 |
| 420 | 20231026 | 121800 | 21403097300 | 106500 | 106400 | 106700 | 106400 | 314 |
| 421 | 20231026 | 121700 | 21369645100 | 106500 | 106400 | 106700 | 106300 | 411 |
| 422 | 20231026 | 121600 | 21325860600 | 106200 | 106500 | 106800 | 106200 | 709 |
| 423 | 20231026 | 121500 | 21250433900 | 106400 | 106600 | 106900 | 106400 | 611 |
| 424 | 20231026 | 121400 | 21185316900 | 106700 | 106500 | 106700 | 106500 | 550 |
| 425 | 20231026 | 121300 | 21126701700 | 106500 | 106400 | 106600 | 106400 | 258 |
| 426 | 20231026 | 121200 | 21099239800 | 106300 | 106600 | 106700 | 106300 | 762 |
| 427 | 20231026 | 121100 | 21018111100 | 106700 | 106700 | 106800 | 106600 | 430 |
| 428 | 20231026 | 121000 | 20972232000 | 106700 | 106900 | 106900 | 106700 | 361 |
| 429 | 20231026 | 120900 | 20933673700 | 106800 | 106900 | 107000 | 106800 | 366 |
| 430 | 20231026 | 120800 | 20894556900 | 106900 | 107000 | 107000 | 106700 | 368 |
| 431 | 20231026 | 120700 | 20855238700 | 106900 | 106900 | 106900 | 106700 | 175 |
| 432 | 20231026 | 120600 | 20836540100 | 106900 | 107000 | 107000 | 106700 | 464 |
| 433 | 20231026 | 120500 | 20786966000 | 107000 | 106600 | 107000 | 106600 | 657 |
| 434 | 20231026 | 120400 | 20716791400 | 106600 | 106700 | 106800 | 106600 | 281 |
| 435 | 20231026 | 120300 | 20686813100 | 106800 | 106700 | 106800 | 106700 | 191 |
| 436 | 20231026 | 120200 | 20666427400 | 106700 | 106800 | 106800 | 106700 | 477 |
| 437 | 20231026 | 120100 | 20615519300 | 106800 | 106700 | 106800 | 106600 | 172 |
| 438 | 20231026 | 120000 | 20597166900 | 106700 | 106700 | 106900 | 106600 | 453 |
| 439 | 20231026 | 115900 | 20548822600 | 106700 | 106300 | 106800 | 106300 | 368 |
| 440 | 20231026 | 115800 | 20509618200 | 106400 | 106400 | 106500 | 106200 | 213 |
| 441 | 20231026 | 115700 | 20486961800 | 106100 | 106300 | 106600 | 106100 | 253 |
| 442 | 20231026 | 115600 | 20460086000 | 106300 | 106000 | 106500 | 106000 | 379 |
| 443 | 20231026 | 115500 | 20419817600 | 106000 | 106100 | 106200 | 105900 | 219 |
| 444 | 20231026 | 115400 | 20396592700 | 106100 | 106200 | 106300 | 106000 | 407 |
| 445 | 20231026 | 115300 | 20353410500 | 106300 | 106100 | 106300 | 106000 | 444 |
| 446 | 20231026 | 115200 | 20306290800 | 106100 | 106300 | 106300 | 106000 | 281 |
| 447 | 20231026 | 115100 | 20276467000 | 106300 | 106100 | 106600 | 106000 | 561 |
| 448 | 20231026 | 115000 | 20216909700 | 105900 | 106100 | 106100 | 105900 | 408 |
| 449 | 20231026 | 114900 | 20173655600 | 106100 | 106300 | 106400 | 106100 | 329 |
| 450 | 20231026 | 114800 | 20138707900 | 106300 | 106300 | 106400 | 106300 | 237 |
| 451 | 20231026 | 114700 | 20113507600 | 106400 | 106300 | 106400 | 106200 | 268 |
| 452 | 20231026 | 114600 | 20085030400 | 106300 | 106400 | 106500 | 106300 | 286 |
| 453 | 20231026 | 114500 | 20054607100 | 106400 | 106400 | 106400 | 106200 | 1161 |
| 454 | 20231026 | 114400 | 19931223000 | 106400 | 106300 | 106400 | 106200 | 285 |
| 455 | 20231026 | 114300 | 19900930800 | 106300 | 106600 | 106700 | 106200 | 363 |
| 456 | 20231026 | 114200 | 19862295900 | 106700 | 106600 | 106700 | 106500 | 171 |
| 457 | 20231026 | 114100 | 19844057100 | 106700 | 106400 | 106700 | 106300 | 685 |
| 458 | 20231026 | 114000 | 19771101100 | 106300 | 106200 | 106500 | 106000 | 556 |
| 459 | 20231026 | 113900 | 19712054800 | 106200 | 106100 | 106400 | 106000 | 1143 |
| 460 | 20231026 | 113800 | 19590648300 | 106100 | 106200 | 106200 | 106100 | 262 |
| 461 | 20231026 | 113700 | 19562842900 | 106200 | 106100 | 106300 | 106100 | 504 |
| 462 | 20231026 | 113600 | 19509327900 | 106200 | 106300 | 106300 | 106100 | 224 |
| 463 | 20231026 | 113500 | 19485551100 | 106300 | 106200 | 106300 | 106100 | 216 |
| 464 | 20231026 | 113400 | 19462625000 | 106200 | 106000 | 106500 | 105900 | 604 |
| 465 | 20231026 | 113300 | 19398493900 | 106000 | 106200 | 106400 | 106000 | 553 |
| 466 | 20231026 | 113200 | 19339792700 | 106200 | 106100 | 106200 | 106100 | 218 |
| 467 | 20231026 | 113100 | 19316652000 | 106200 | 106000 | 106200 | 105900 | 470 |
| 468 | 20231026 | 113000 | 19266812000 | 106000 | 106400 | 106400 | 106000 | 797 |
| 469 | 20231026 | 112900 | 19182246800 | 106300 | 106100 | 106400 | 106000 | 568 |
| 470 | 20231026 | 112800 | 19121956200 | 106200 | 106300 | 106300 | 106100 | 749 |
| 471 | 20231026 | 112700 | 19042403700 | 106300 | 106500 | 106500 | 106200 | 374 |
| 472 | 20231026 | 112600 | 19002639200 | 106500 | 106500 | 106600 | 106400 | 431 |
| 473 | 20231026 | 112500 | 18956744100 | 106500 | 106600 | 106700 | 106500 | 425 |
| 474 | 20231026 | 112400 | 18911447400 | 106700 | 106300 | 106700 | 106300 | 747 |
| 475 | 20231026 | 112300 | 18831921900 | 106400 | 106400 | 106500 | 106300 | 622 |
| 476 | 20231026 | 112200 | 18765742500 | 106500 | 106500 | 106700 | 106500 | 336 |
| 477 | 20231026 | 112100 | 18729929900 | 106600 | 106600 | 106700 | 106500 | 367 |
| 478 | 20231026 | 112000 | 18690831200 | 106600 | 106400 | 106900 | 106400 | 387 |
| 479 | 20231026 | 111900 | 18649570900 | 106400 | 106800 | 106900 | 106300 | 786 |
| 480 | 20231026 | 111800 | 18565774900 | 106800 | 106900 | 106900 | 106700 | 416 |
| 481 | 20231026 | 111700 | 18521347400 | 107000 | 106900 | 107300 | 106800 | 1295 |
| 482 | 20231026 | 111600 | 18382595800 | 106900 | 106800 | 107000 | 106800 | 541 |
| 483 | 20231026 | 111500 | 18324767400 | 106900 | 106400 | 106900 | 106400 | 696 |
| 484 | 20231026 | 111400 | 18250543800 | 106400 | 106300 | 106500 | 106300 | 253 |
| 485 | 20231026 | 111300 | 18223637500 | 106400 | 106500 | 106500 | 106200 | 1082 |
| 486 | 20231026 | 111200 | 18108564000 | 106500 | 106400 | 106500 | 106400 | 332 |
| 487 | 20231026 | 111100 | 18073217900 | 106500 | 106700 | 106700 | 106400 | 1018 |
| 488 | 20231026 | 111000 | 17964776200 | 106700 | 107000 | 107000 | 106700 | 605 |
| 489 | 20231026 | 110900 | 17900139400 | 106900 | 106800 | 107000 | 106700 | 690 |
| 490 | 20231026 | 110800 | 17826407200 | 106800 | 106900 | 107000 | 106700 | 609 |
| 491 | 20231026 | 110700 | 17761358800 | 106800 | 106800 | 106900 | 106700 | 432 |
| 492 | 20231026 | 110600 | 17715215300 | 106900 | 107000 | 107000 | 106800 | 449 |
| 493 | 20231026 | 110500 | 17667216600 | 107000 | 106700 | 107000 | 106700 | 142 |
| 494 | 20231026 | 110400 | 17652039400 | 106800 | 106900 | 106900 | 106600 | 263 |
| 495 | 20231026 | 110300 | 17623966100 | 106800 | 107100 | 107100 | 106700 | 700 |
| 496 | 20231026 | 110200 | 17549161900 | 107100 | 106800 | 107100 | 106800 | 530 |
| 497 | 20231026 | 110100 | 17492494300 | 106800 | 106600 | 106800 | 106500 | 1208 |
| 498 | 20231026 | 110000 | 17363712900 | 106500 | 106400 | 106600 | 106300 | 298 |
| 499 | 20231026 | 105900 | 17331982900 | 106400 | 106100 | 106400 | 106000 | 272 |
| 500 | 20231026 | 105800 | 17303116800 | 106100 | 106100 | 106200 | 106000 | 205 |
| 501 | 20231026 | 105700 | 17281364700 | 106100 | 106200 | 106200 | 106000 | 372 |
| 502 | 20231026 | 105600 | 17241892000 | 106100 | 106300 | 106500 | 106100 | 351 |
| 503 | 20231026 | 105500 | 17204577100 | 106200 | 106200 | 106300 | 106000 | 180 |
| 504 | 20231026 | 105400 | 17185468000 | 106200 | 106000 | 106300 | 106000 | 536 |
| 505 | 20231026 | 105300 | 17128560800 | 106100 | 106100 | 106100 | 106000 | 188 |
| 506 | 20231026 | 105200 | 17108623300 | 106100 | 106100 | 106200 | 106000 | 366 |
| 507 | 20231026 | 105100 | 17069809200 | 106200 | 106500 | 106600 | 106200 | 396 |
| 508 | 20231026 | 105000 | 17027699000 | 106400 | 106500 | 106600 | 106400 | 217 |
| 509 | 20231026 | 104900 | 17004593000 | 106500 | 106300 | 106500 | 106200 | 641 |
| 510 | 20231026 | 104800 | 16936437900 | 106300 | 106400 | 106500 | 106200 | 373 |
| 511 | 20231026 | 104700 | 16896778700 | 106500 | 106600 | 106800 | 106400 | 1471 |
| 512 | 20231026 | 104600 | 16740073200 | 106800 | 107000 | 107000 | 106700 | 498 |
| 513 | 20231026 | 104500 | 16686854300 | 107000 | 106900 | 107000 | 106900 | 362 |
| 514 | 20231026 | 104400 | 16648142700 | 106900 | 106800 | 107000 | 106800 | 276 |
| 515 | 20231026 | 104300 | 16618652500 | 106900 | 106900 | 106900 | 106700 | 277 |
| 516 | 20231026 | 104200 | 16589069600 | 106900 | 107000 | 107100 | 106900 | 381 |
| 517 | 20231026 | 104100 | 16548330700 | 107000 | 107000 | 107100 | 106800 | 250 |
| 518 | 20231026 | 104000 | 16521589600 | 106700 | 106600 | 106800 | 106600 | 593 |
| 519 | 20231026 | 103900 | 16458316200 | 106600 | 106800 | 106900 | 106600 | 591 |
| 520 | 20231026 | 103800 | 16395219600 | 106800 | 106900 | 107100 | 106500 | 540 |
| 521 | 20231026 | 103700 | 16337556100 | 106900 | 107000 | 107000 | 106500 | 246 |
| 522 | 20231026 | 103600 | 16311284000 | 106800 | 106600 | 107000 | 106600 | 553 |
| 523 | 20231026 | 103500 | 16252208000 | 106700 | 106500 | 106800 | 106500 | 336 |
| 524 | 20231026 | 103400 | 16216374300 | 106600 | 106300 | 106700 | 106300 | 388 |
| 525 | 20231026 | 103300 | 16175048400 | 106300 | 106200 | 106600 | 106100 | 302 |
| 526 | 20231026 | 103200 | 16142916000 | 106200 | 106000 | 106500 | 106000 | 714 |
| 527 | 20231026 | 103100 | 16067049500 | 106000 | 106100 | 106200 | 106000 | 328 |
| 528 | 20231026 | 103000 | 16032259800 | 106400 | 106100 | 106400 | 106000 | 433 |
| 529 | 20231026 | 102900 | 15986306000 | 106100 | 106500 | 106500 | 106000 | 645 |
| 530 | 20231026 | 102800 | 15917750300 | 106500 | 106500 | 106500 | 106300 | 299 |
| 531 | 20231026 | 102700 | 15885926300 | 106400 | 106900 | 106900 | 106400 | 622 |
| 532 | 20231026 | 102600 | 15819557800 | 106900 | 106900 | 107000 | 106700 | 645 |
| 533 | 20231026 | 102500 | 15750602600 | 107000 | 107200 | 107200 | 106900 | 225 |
| 534 | 20231026 | 102400 | 15726511700 | 107200 | 106800 | 107200 | 106700 | 691 |
| 535 | 20231026 | 102300 | 15652565500 | 106700 | 107100 | 107100 | 106500 | 970 |
| 536 | 20231026 | 102200 | 15548908300 | 107100 | 106900 | 107100 | 106900 | 376 |
| 537 | 20231026 | 102100 | 15508688300 | 106900 | 107200 | 107200 | 106500 | 845 |
| 538 | 20231026 | 102000 | 15418384700 | 107200 | 107100 | 107200 | 107000 | 758 |
| 539 | 20231026 | 101900 | 15337171100 | 107100 | 107000 | 107100 | 106900 | 545 |
| 540 | 20231026 | 101800 | 15278860800 | 107100 | 106600 | 107100 | 106600 | 1693 |
| 541 | 20231026 | 101700 | 15097865900 | 106600 | 106600 | 106800 | 106500 | 695 |
| 542 | 20231026 | 101600 | 15023744800 | 106700 | 106800 | 106900 | 106600 | 579 |
| 543 | 20231026 | 101500 | 14961907500 | 106800 | 106700 | 106900 | 106600 | 831 |
| 544 | 20231026 | 101400 | 14873172600 | 106700 | 106600 | 106700 | 106500 | 454 |
| 545 | 20231026 | 101300 | 14824763900 | 106700 | 106700 | 107000 | 106600 | 757 |
| 546 | 20231026 | 101200 | 14743940500 | 106600 | 106500 | 106600 | 106400 | 419 |
| 547 | 20231026 | 101100 | 14699296900 | 106500 | 106200 | 106800 | 106200 | 716 |
| 548 | 20231026 | 101000 | 14623076900 | 106300 | 106800 | 106900 | 106300 | 791 |
| 549 | 20231026 | 100900 | 14538755400 | 106800 | 106900 | 107300 | 106800 | 1765 |
| 550 | 20231026 | 100800 | 14349693200 | 106800 | 106500 | 106900 | 106500 | 776 |
| 551 | 20231026 | 100700 | 14266968200 | 106600 | 106300 | 106600 | 106200 | 825 |
| 552 | 20231026 | 100600 | 14179155500 | 106200 | 106500 | 106500 | 106100 | 1042 |
| 553 | 20231026 | 100500 | 14068408700 | 106400 | 106300 | 106500 | 106300 | 417 |
| 554 | 20231026 | 100400 | 14024047900 | 106500 | 106300 | 106600 | 106300 | 782 |
| 555 | 20231026 | 100300 | 13940826000 | 106400 | 106300 | 106600 | 106300 | 1051 |
| 556 | 20231026 | 100200 | 13828989300 | 106300 | 106200 | 106700 | 106100 | 3763 |
| 557 | 20231026 | 100100 | 13428553800 | 106100 | 106000 | 106200 | 106000 | 539 |
| 558 | 20231026 | 100000 | 13371381700 | 105900 | 105800 | 106000 | 105600 | 866 |
| 559 | 20231026 | 095900 | 13279719700 | 105700 | 105300 | 105800 | 105300 | 894 |
| 560 | 20231026 | 095800 | 13185301300 | 105400 | 105700 | 105700 | 105200 | 585 |
| 561 | 20231026 | 095700 | 13123628600 | 105700 | 105800 | 105900 | 105600 | 905 |
| 562 | 20231026 | 095600 | 13027921400 | 105800 | 105200 | 105900 | 105200 | 901 |
| 563 | 20231026 | 095500 | 12932731700 | 105000 | 105700 | 105700 | 105000 | 1421 |
| 564 | 20231026 | 095400 | 12783036800 | 105700 | 105500 | 105900 | 105500 | 1408 |
| 565 | 20231026 | 095300 | 12634185300 | 105400 | 105000 | 105400 | 104900 | 2428 |
| 566 | 20231026 | 095200 | 12378536400 | 104900 | 104900 | 105000 | 104700 | 868 |
| 567 | 20231026 | 095100 | 12287531900 | 104600 | 104400 | 104900 | 104400 | 1301 |
| 568 | 20231026 | 095000 | 12151473100 | 104300 | 104300 | 104600 | 104200 | 685 |
| 569 | 20231026 | 094900 | 12079999400 | 104400 | 104300 | 104700 | 104300 | 709 |
| 570 | 20231026 | 094800 | 12005903500 | 104400 | 104400 | 104500 | 104300 | 770 |
| 571 | 20231026 | 094700 | 11925542600 | 104400 | 104400 | 104700 | 104200 | 1624 |
| 572 | 20231026 | 094600 | 11755962600 | 104400 | 104700 | 104700 | 104400 | 814 |
| 573 | 20231026 | 094500 | 11670843500 | 104800 | 104700 | 105000 | 104600 | 430 |
| 574 | 20231026 | 094400 | 11625795200 | 104800 | 105100 | 105300 | 104800 | 1143 |
| 575 | 20231026 | 094300 | 11505695000 | 105100 | 104800 | 105100 | 104700 | 1286 |
| 576 | 20231026 | 094200 | 11370715300 | 104800 | 105300 | 105400 | 104800 | 2779 |
| 577 | 20231026 | 094100 | 11078213800 | 105300 | 104900 | 105300 | 104800 | 972 |
| 578 | 20231026 | 094000 | 10976051200 | 104800 | 104000 | 105000 | 103900 | 3973 |
| 579 | 20231026 | 093900 | 10561977100 | 103900 | 103900 | 104000 | 103900 | 630 |
| 580 | 20231026 | 093800 | 10496491400 | 103900 | 103800 | 104200 | 103800 | 1740 |
| 581 | 20231026 | 093700 | 10315507000 | 103800 | 104100 | 104100 | 103800 | 1342 |
| 582 | 20231026 | 093600 | 10176057000 | 104200 | 104300 | 104400 | 103900 | 3136 |
| 583 | 20231026 | 093500 | 9849287900 | 104300 | 104400 | 104800 | 104300 | 3241 |
| 584 | 20231026 | 093400 | 9510582600 | 104400 | 104200 | 104400 | 103300 | 1579 |
| 585 | 20231026 | 093300 | 9346273600 | 104200 | 102600 | 104200 | 102600 | 3297 |
| 586 | 20231026 | 093200 | 9004296900 | 102600 | 103100 | 103200 | 102400 | 6520 |
| 587 | 20231026 | 093100 | 8334545000 | 103400 | 102600 | 103400 | 102400 | 4831 |
| 588 | 20231026 | 093000 | 7837604400 | 102500 | 103500 | 103700 | 102500 | 6365 |
| 589 | 20231026 | 092900 | 7181097800 | 103600 | 104100 | 104100 | 103200 | 4496 |
| 590 | 20231026 | 092800 | 6714198700 | 104100 | 104800 | 105000 | 104100 | 2797 |
| 591 | 20231026 | 092700 | 6421381700 | 104800 | 104400 | 104800 | 103900 | 6369 |
| 592 | 20231026 | 092600 | 5756414200 | 104400 | 104900 | 105200 | 104000 | 5541 |
| 593 | 20231026 | 092500 | 5177489300 | 104900 | 104600 | 105000 | 104000 | 4873 |
| 594 | 20231026 | 092400 | 4669559900 | 104600 | 105000 | 105400 | 104600 | 4905 |
| 595 | 20231026 | 092300 | 4154098900 | 105000 | 106200 | 106200 | 105000 | 4788 |
| 596 | 20231026 | 092200 | 3649382500 | 106400 | 106200 | 106400 | 106200 | 872 |
| 597 | 20231026 | 092100 | 3556703000 | 106200 | 106900 | 107000 | 106200 | 1696 |
| 598 | 20231026 | 092000 | 3375937400 | 107100 | 106800 | 107300 | 106800 | 794 |
| 599 | 20231026 | 091900 | 3290989400 | 107000 | 106900 | 107000 | 106800 | 554 |
| 600 | 20231026 | 091800 | 3231752900 | 106800 | 106900 | 107000 | 106800 | 201 |
| 601 | 20231026 | 091700 | 3210273800 | 106800 | 107200 | 107400 | 106800 | 479 |
| 602 | 20231026 | 091600 | 3158923100 | 107300 | 106800 | 107300 | 106800 | 538 |
| 603 | 20231026 | 091500 | 3101308900 | 106900 | 106900 | 107200 | 106800 | 926 |
| 604 | 20231026 | 091400 | 3002265500 | 106800 | 106600 | 106900 | 106600 | 1177 |
| 605 | 20231026 | 091300 | 2876636200 | 106700 | 106900 | 107000 | 106600 | 2263 |
| 606 | 20231026 | 091200 | 2634757100 | 106900 | 107100 | 107300 | 106900 | 848 |
| 607 | 20231026 | 091100 | 2543979100 | 107100 | 106900 | 107200 | 106900 | 1039 |
| 608 | 20231026 | 091000 | 2432730400 | 107000 | 107000 | 107400 | 106900 | 509 |
| 609 | 20231026 | 090900 | 2378236700 | 107100 | 107400 | 107600 | 106900 | 1239 |
| 610 | 20231026 | 090800 | 2245185900 | 107500 | 107200 | 107700 | 107200 | 963 |
| 611 | 20231026 | 090700 | 2141613700 | 107400 | 107700 | 107800 | 106800 | 1246 |
| 612 | 20231026 | 090600 | 2007967400 | 107800 | 107400 | 107800 | 107100 | 1942 |
| 613 | 20231026 | 090500 | 1799289800 | 107400 | 106500 | 107400 | 106300 | 3078 |
| 614 | 20231026 | 090400 | 1471433000 | 106600 | 106900 | 107200 | 106600 | 1865 |
| 615 | 20231026 | 090300 | 1272009300 | 106900 | 106300 | 107400 | 106300 | 1165 |
| 616 | 20231026 | 090200 | 1147601400 | 106200 | 105700 | 106800 | 105700 | 2032 |
| 617 | 20231026 | 090100 | 932037800 | 105800 | 105700 | 105900 | 105200 | 2399 |
| 618 | 20231026 | 090000 | 678966600 | 105800 | 107400 | 107600 | 105700 | 6361 |