36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 3 | 20231020 | 191300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 4 | 20231020 | 191200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 5 | 20231020 | 191100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 6 | 20231020 | 191000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 7 | 20231020 | 190900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 8 | 20231020 | 190800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 9 | 20231020 | 190700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 10 | 20231020 | 190600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 11 | 20231020 | 190500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 12 | 20231020 | 190400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 13 | 20231020 | 190300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 14 | 20231020 | 190200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 15 | 20231020 | 190100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 16 | 20231020 | 190000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 17 | 20231020 | 185900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 18 | 20231020 | 185800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 19 | 20231020 | 185700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 20 | 20231020 | 185600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 21 | 20231020 | 185500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 22 | 20231020 | 185400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 23 | 20231020 | 185300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 24 | 20231020 | 185200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 25 | 20231020 | 185100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 26 | 20231020 | 185000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 27 | 20231020 | 184900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 28 | 20231020 | 184800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 29 | 20231020 | 184700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 30 | 20231020 | 184600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 31 | 20231020 | 184500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 32 | 20231020 | 184400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 33 | 20231020 | 184300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 34 | 20231020 | 184200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 35 | 20231020 | 184100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 36 | 20231020 | 184000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 37 | 20231020 | 183900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 38 | 20231020 | 183800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 39 | 20231020 | 183700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 40 | 20231020 | 183600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 41 | 20231020 | 183500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 42 | 20231020 | 183400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 43 | 20231020 | 183300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 44 | 20231020 | 183200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 45 | 20231020 | 183100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 46 | 20231020 | 183000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 47 | 20231020 | 182900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 48 | 20231020 | 182800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 49 | 20231020 | 182700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 50 | 20231020 | 182600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 51 | 20231020 | 182500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 52 | 20231020 | 182400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 53 | 20231020 | 182300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 54 | 20231020 | 182200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 55 | 20231020 | 182100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 56 | 20231020 | 182000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 57 | 20231020 | 181900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 58 | 20231020 | 181800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 59 | 20231020 | 181700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 60 | 20231020 | 181600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 61 | 20231020 | 181500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 62 | 20231020 | 181400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 63 | 20231020 | 181300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 64 | 20231020 | 181200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 65 | 20231020 | 181100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 66 | 20231020 | 181000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 67 | 20231020 | 180900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 68 | 20231020 | 180800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 69 | 20231020 | 180700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 70 | 20231020 | 180600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 71 | 20231020 | 180500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 72 | 20231020 | 180400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 73 | 20231020 | 180300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 74 | 20231020 | 180200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 75 | 20231020 | 180100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 76 | 20231020 | 180000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 77 | 20231020 | 175900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 78 | 20231020 | 175800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 79 | 20231020 | 175700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 80 | 20231020 | 175600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 81 | 20231020 | 175500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 82 | 20231020 | 175400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 83 | 20231020 | 175300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 84 | 20231020 | 175200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 85 | 20231020 | 175100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 86 | 20231020 | 175000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 87 | 20231020 | 174900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 88 | 20231020 | 174800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 89 | 20231020 | 174700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 90 | 20231020 | 174600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 91 | 20231020 | 174500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 92 | 20231020 | 174400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 93 | 20231020 | 174300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 94 | 20231020 | 174200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 95 | 20231020 | 174100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 96 | 20231020 | 174000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 97 | 20231020 | 173900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 98 | 20231020 | 173800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 99 | 20231020 | 173700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 100 | 20231020 | 173600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 101 | 20231020 | 173500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 102 | 20231020 | 173400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 103 | 20231020 | 173300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 104 | 20231020 | 173200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 105 | 20231020 | 173100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 106 | 20231020 | 173000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 107 | 20231020 | 172900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 108 | 20231020 | 172800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 109 | 20231020 | 172700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 110 | 20231020 | 172600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 111 | 20231020 | 172500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 112 | 20231020 | 172400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 113 | 20231020 | 172300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 114 | 20231020 | 172200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 115 | 20231020 | 172100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 116 | 20231020 | 172000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 117 | 20231020 | 171900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 118 | 20231020 | 171800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 119 | 20231020 | 171700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 120 | 20231020 | 171600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 121 | 20231020 | 171500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 122 | 20231020 | 171400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 123 | 20231020 | 171300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 124 | 20231020 | 171200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 125 | 20231020 | 171100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 126 | 20231020 | 171000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 127 | 20231020 | 170900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 128 | 20231020 | 170800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 129 | 20231020 | 170700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 130 | 20231020 | 170600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 131 | 20231020 | 170500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 132 | 20231020 | 170400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 133 | 20231020 | 170300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 134 | 20231020 | 170200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 135 | 20231020 | 170100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 136 | 20231020 | 170000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 137 | 20231020 | 165900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 138 | 20231020 | 165800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 139 | 20231020 | 165700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 140 | 20231020 | 165600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 141 | 20231020 | 165500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 142 | 20231020 | 165400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 143 | 20231020 | 165300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 144 | 20231020 | 165200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 145 | 20231020 | 165100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 146 | 20231020 | 165000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 147 | 20231020 | 164900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 148 | 20231020 | 164800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 149 | 20231020 | 164700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 150 | 20231020 | 164600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 151 | 20231020 | 164500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 152 | 20231020 | 164400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 153 | 20231020 | 164300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 154 | 20231020 | 164200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 155 | 20231020 | 164100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 156 | 20231020 | 164000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 157 | 20231020 | 163900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 158 | 20231020 | 163800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 159 | 20231020 | 163700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 160 | 20231020 | 163600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 161 | 20231020 | 163500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 162 | 20231020 | 163400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 163 | 20231020 | 163300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 164 | 20231020 | 163200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 165 | 20231020 | 163100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 166 | 20231020 | 163000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 167 | 20231020 | 162900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 168 | 20231020 | 162800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 169 | 20231020 | 162700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 170 | 20231020 | 162600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 171 | 20231020 | 162500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 172 | 20231020 | 162400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 173 | 20231020 | 162300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 174 | 20231020 | 162200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 175 | 20231020 | 162100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 176 | 20231020 | 162000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 177 | 20231020 | 161900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 178 | 20231020 | 161800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 179 | 20231020 | 161700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 180 | 20231020 | 161600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 181 | 20231020 | 161500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 182 | 20231020 | 161400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 183 | 20231020 | 161300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 184 | 20231020 | 161200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 185 | 20231020 | 161100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 186 | 20231020 | 161000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 187 | 20231020 | 160900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 188 | 20231020 | 160800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 189 | 20231020 | 160700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 190 | 20231020 | 160600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 191 | 20231020 | 160500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 192 | 20231020 | 160400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 193 | 20231020 | 160300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 194 | 20231020 | 160200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 195 | 20231020 | 160100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 196 | 20231020 | 160000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 197 | 20231020 | 155900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 198 | 20231020 | 155800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 199 | 20231020 | 155700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 200 | 20231020 | 155600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 201 | 20231020 | 155500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 202 | 20231020 | 155400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 203 | 20231020 | 155300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 204 | 20231020 | 155200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 205 | 20231020 | 155100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 206 | 20231020 | 155000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 207 | 20231020 | 154900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 208 | 20231020 | 154800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 209 | 20231020 | 154700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 210 | 20231020 | 154600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 211 | 20231020 | 154500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 212 | 20231020 | 154400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 213 | 20231020 | 154300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 214 | 20231020 | 154200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 215 | 20231020 | 154100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 216 | 20231020 | 154000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 217 | 20231020 | 153900 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 218 | 20231020 | 153800 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 219 | 20231020 | 153700 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 220 | 20231020 | 153600 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 221 | 20231020 | 153500 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 222 | 20231020 | 153400 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 223 | 20231020 | 153300 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 224 | 20231020 | 153200 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 225 | 20231020 | 153100 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 0 |
| 226 | 20231020 | 153000 | 19858361700 | 113400 | 113400 | 113400 | 113400 | 2743 |
| 227 | 20231020 | 152900 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 228 | 20231020 | 152800 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 229 | 20231020 | 152700 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 230 | 20231020 | 152600 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 231 | 20231020 | 152500 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 232 | 20231020 | 152400 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 233 | 20231020 | 152300 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 234 | 20231020 | 152200 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 235 | 20231020 | 152100 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 236 | 20231020 | 152000 | 19547305500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 237 | 20231020 | 151900 | 19547305500 | 113400 | 113600 | 113600 | 113400 | 557 |
| 238 | 20231020 | 151800 | 19484112400 | 113600 | 113400 | 113600 | 113200 | 274 |
| 239 | 20231020 | 151700 | 19453059500 | 113400 | 113400 | 113600 | 113300 | 499 |
| 240 | 20231020 | 151600 | 19396479000 | 113400 | 113300 | 113400 | 113300 | 438 |
| 241 | 20231020 | 151500 | 19346816400 | 113400 | 113500 | 113500 | 113300 | 247 |
| 242 | 20231020 | 151400 | 19318806500 | 113500 | 113300 | 113500 | 113200 | 271 |
| 243 | 20231020 | 151300 | 19288083900 | 113300 | 113300 | 113400 | 113200 | 416 |
| 244 | 20231020 | 151200 | 19240951700 | 113200 | 113100 | 113300 | 113100 | 412 |
| 245 | 20231020 | 151100 | 19194312600 | 113200 | 113300 | 113400 | 113100 | 1516 |
| 246 | 20231020 | 151000 | 19022663600 | 113300 | 113200 | 113300 | 113200 | 195 |
| 247 | 20231020 | 150900 | 19000582100 | 113200 | 113100 | 113200 | 113100 | 175 |
| 248 | 20231020 | 150800 | 18980780100 | 113300 | 113300 | 113400 | 113100 | 184 |
| 249 | 20231020 | 150700 | 18959946300 | 113300 | 113100 | 113300 | 113000 | 521 |
| 250 | 20231020 | 150600 | 18901006700 | 113200 | 113200 | 113300 | 113100 | 191 |
| 251 | 20231020 | 150500 | 18879394300 | 113200 | 113200 | 113200 | 113100 | 680 |
| 252 | 20231020 | 150400 | 18802450900 | 113200 | 113400 | 113400 | 113200 | 135 |
| 253 | 20231020 | 150300 | 18787155700 | 113500 | 113500 | 113500 | 113300 | 1291 |
| 254 | 20231020 | 150200 | 18640851600 | 113400 | 113600 | 113700 | 113400 | 609 |
| 255 | 20231020 | 150100 | 18571698600 | 113700 | 113800 | 113800 | 113600 | 305 |
| 256 | 20231020 | 150000 | 18537025500 | 113700 | 113800 | 113900 | 113700 | 196 |
| 257 | 20231020 | 145900 | 18514729700 | 113800 | 113800 | 114000 | 113700 | 536 |
| 258 | 20231020 | 145800 | 18453764800 | 113900 | 113700 | 113900 | 113700 | 316 |
| 259 | 20231020 | 145700 | 18417799300 | 113800 | 113600 | 113900 | 113600 | 207 |
| 260 | 20231020 | 145600 | 18394251800 | 113700 | 113700 | 113900 | 113700 | 400 |
| 261 | 20231020 | 145500 | 18348748300 | 113800 | 113700 | 113800 | 113600 | 500 |
| 262 | 20231020 | 145400 | 18291883000 | 113800 | 113700 | 113900 | 113600 | 385 |
| 263 | 20231020 | 145300 | 18248098300 | 113700 | 113700 | 113700 | 113500 | 220 |
| 264 | 20231020 | 145200 | 18223108000 | 113600 | 113800 | 113800 | 113500 | 394 |
| 265 | 20231020 | 145100 | 18178348900 | 113800 | 113500 | 113800 | 113500 | 200 |
| 266 | 20231020 | 145000 | 18155618100 | 113500 | 113700 | 113900 | 113500 | 398 |
| 267 | 20231020 | 144900 | 18110364300 | 113700 | 113700 | 113800 | 113600 | 313 |
| 268 | 20231020 | 144800 | 18074775200 | 113800 | 113800 | 114000 | 113700 | 275 |
| 269 | 20231020 | 144700 | 18043462200 | 113900 | 113800 | 113900 | 113700 | 212 |
| 270 | 20231020 | 144600 | 18019328000 | 113800 | 113800 | 113900 | 113700 | 321 |
| 271 | 20231020 | 144500 | 17982796900 | 113800 | 113600 | 113900 | 113600 | 253 |
| 272 | 20231020 | 144400 | 17954014800 | 113500 | 113600 | 113600 | 113500 | 499 |
| 273 | 20231020 | 144300 | 17897352200 | 113600 | 113600 | 113600 | 113500 | 470 |
| 274 | 20231020 | 144200 | 17843981100 | 113700 | 113700 | 113700 | 113500 | 316 |
| 275 | 20231020 | 144100 | 17808073500 | 113700 | 113800 | 113900 | 113700 | 527 |
| 276 | 20231020 | 144000 | 17748124500 | 113800 | 113700 | 113900 | 113700 | 202 |
| 277 | 20231020 | 143900 | 17725139700 | 113700 | 113700 | 113900 | 113600 | 313 |
| 278 | 20231020 | 143800 | 17689537100 | 113700 | 114000 | 114000 | 113700 | 305 |
| 279 | 20231020 | 143700 | 17654830400 | 114000 | 113800 | 114000 | 113600 | 328 |
| 280 | 20231020 | 143600 | 17617511400 | 113700 | 114000 | 114000 | 113700 | 483 |
| 281 | 20231020 | 143500 | 17562514900 | 114000 | 114000 | 114100 | 113800 | 349 |
| 282 | 20231020 | 143400 | 17522750400 | 114100 | 114000 | 114200 | 113900 | 205 |
| 283 | 20231020 | 143300 | 17499376600 | 114100 | 113800 | 114100 | 113800 | 190 |
| 284 | 20231020 | 143200 | 17477717700 | 113900 | 113800 | 113900 | 113800 | 257 |
| 285 | 20231020 | 143100 | 17448456800 | 113900 | 114100 | 114100 | 113800 | 382 |
| 286 | 20231020 | 143000 | 17404946400 | 114100 | 114000 | 114200 | 114000 | 211 |
| 287 | 20231020 | 142900 | 17380877700 | 114000 | 114000 | 114000 | 113900 | 203 |
| 288 | 20231020 | 142800 | 17357745100 | 114000 | 114000 | 114100 | 113900 | 549 |
| 289 | 20231020 | 142700 | 17295150500 | 114000 | 113800 | 114000 | 113800 | 393 |
| 290 | 20231020 | 142600 | 17250394900 | 113900 | 113900 | 113900 | 113800 | 239 |
| 291 | 20231020 | 142500 | 17223182700 | 113900 | 114000 | 114100 | 113600 | 224 |
| 292 | 20231020 | 142400 | 17197678900 | 113900 | 113800 | 114100 | 113600 | 433 |
| 293 | 20231020 | 142300 | 17148375900 | 113800 | 113800 | 114000 | 113800 | 234 |
| 294 | 20231020 | 142200 | 17121729100 | 113800 | 114000 | 114000 | 113800 | 521 |
| 295 | 20231020 | 142100 | 17062366200 | 114100 | 114100 | 114300 | 114000 | 331 |
| 296 | 20231020 | 142000 | 17024579000 | 114000 | 113700 | 114000 | 113600 | 748 |
| 297 | 20231020 | 141900 | 16939474000 | 113600 | 113900 | 113900 | 113600 | 556 |
| 298 | 20231020 | 141800 | 16876242800 | 113800 | 113600 | 113900 | 113600 | 255 |
| 299 | 20231020 | 141700 | 16847235500 | 113800 | 113600 | 113800 | 113600 | 292 |
| 300 | 20231020 | 141600 | 16814037000 | 113700 | 113700 | 113700 | 113500 | 186 |
| 301 | 20231020 | 141500 | 16792909000 | 113700 | 113400 | 113700 | 113400 | 342 |
| 302 | 20231020 | 141400 | 16754101400 | 113400 | 113600 | 113600 | 113400 | 397 |
| 303 | 20231020 | 141300 | 16709040900 | 113500 | 113700 | 113700 | 113500 | 201 |
| 304 | 20231020 | 141200 | 16686211600 | 113700 | 113700 | 113800 | 113500 | 663 |
| 305 | 20231020 | 141100 | 16610879200 | 113700 | 113800 | 113900 | 113600 | 634 |
| 306 | 20231020 | 141000 | 16538769600 | 113800 | 113600 | 113800 | 113600 | 257 |
| 307 | 20231020 | 140900 | 16509551100 | 113700 | 113600 | 113700 | 113600 | 343 |
| 308 | 20231020 | 140800 | 16470563200 | 113700 | 113500 | 113700 | 113400 | 299 |
| 309 | 20231020 | 140700 | 16436624400 | 113500 | 113700 | 113700 | 113400 | 349 |
| 310 | 20231020 | 140600 | 16397007200 | 113700 | 113500 | 113700 | 113500 | 205 |
| 311 | 20231020 | 140500 | 16373721900 | 113600 | 113600 | 113700 | 113400 | 804 |
| 312 | 20231020 | 140400 | 16282447100 | 113500 | 113800 | 113800 | 113500 | 603 |
| 313 | 20231020 | 140300 | 16213895700 | 113900 | 114200 | 114200 | 113700 | 897 |
| 314 | 20231020 | 140200 | 16111791600 | 114000 | 114200 | 114400 | 114000 | 312 |
| 315 | 20231020 | 140100 | 16076174000 | 114300 | 114500 | 114500 | 114200 | 323 |
| 316 | 20231020 | 140000 | 16039260400 | 114300 | 114200 | 114500 | 114200 | 431 |
| 317 | 20231020 | 135900 | 15990020100 | 114300 | 114400 | 114400 | 114200 | 317 |
| 318 | 20231020 | 135800 | 15953790000 | 114400 | 114200 | 114400 | 114200 | 254 |
| 319 | 20231020 | 135700 | 15924748200 | 114100 | 114300 | 114600 | 114100 | 345 |
| 320 | 20231020 | 135600 | 15885301200 | 114300 | 114400 | 114600 | 114200 | 606 |
| 321 | 20231020 | 135500 | 15815931900 | 114300 | 114400 | 114500 | 114300 | 357 |
| 322 | 20231020 | 135400 | 15775098800 | 114300 | 114500 | 114500 | 114100 | 594 |
| 323 | 20231020 | 135300 | 15707182600 | 114500 | 114200 | 114500 | 114100 | 587 |
| 324 | 20231020 | 135200 | 15640079800 | 114100 | 114200 | 114300 | 114000 | 256 |
| 325 | 20231020 | 135100 | 15610860800 | 114200 | 114200 | 114200 | 114000 | 207 |
| 326 | 20231020 | 135000 | 15587235500 | 114200 | 113800 | 114300 | 113800 | 672 |
| 327 | 20231020 | 134900 | 15510582600 | 113900 | 113900 | 113900 | 113700 | 175 |
| 328 | 20231020 | 134800 | 15490665100 | 113700 | 113500 | 113700 | 113500 | 425 |
| 329 | 20231020 | 134700 | 15442401600 | 113600 | 113900 | 114000 | 113600 | 359 |
| 330 | 20231020 | 134600 | 15401563600 | 113800 | 114000 | 114000 | 113800 | 226 |
| 331 | 20231020 | 134500 | 15375823500 | 114000 | 113900 | 114000 | 113900 | 164 |
| 332 | 20231020 | 134400 | 15357137300 | 113900 | 114000 | 114200 | 113900 | 336 |
| 333 | 20231020 | 134300 | 15318819300 | 114000 | 114100 | 114100 | 113900 | 159 |
| 334 | 20231020 | 134200 | 15300693300 | 114000 | 114200 | 114300 | 113900 | 363 |
| 335 | 20231020 | 134100 | 15259298500 | 114200 | 114200 | 114400 | 114100 | 349 |
| 336 | 20231020 | 134000 | 15219424800 | 114100 | 114200 | 114300 | 114100 | 358 |
| 337 | 20231020 | 133900 | 15178547100 | 114200 | 113900 | 114200 | 113900 | 325 |
| 338 | 20231020 | 133800 | 15141485900 | 113900 | 113900 | 114000 | 113800 | 358 |
| 339 | 20231020 | 133700 | 15100703000 | 114000 | 113700 | 114000 | 113700 | 468 |
| 340 | 20231020 | 133600 | 15047451000 | 113800 | 113800 | 113900 | 113700 | 160 |
| 341 | 20231020 | 133500 | 15029239400 | 113800 | 114000 | 114100 | 113800 | 275 |
| 342 | 20231020 | 133400 | 14997896900 | 114100 | 114100 | 114400 | 114100 | 1190 |
| 343 | 20231020 | 133300 | 14861969700 | 114100 | 114000 | 114200 | 113800 | 1399 |
| 344 | 20231020 | 133200 | 14702383600 | 114000 | 113800 | 114000 | 113800 | 583 |
| 345 | 20231020 | 133100 | 14635952900 | 113800 | 113500 | 113800 | 113400 | 579 |
| 346 | 20231020 | 133000 | 14570142000 | 113500 | 113300 | 113600 | 113300 | 693 |
| 347 | 20231020 | 132900 | 14491501800 | 113300 | 113300 | 113400 | 113300 | 199 |
| 348 | 20231020 | 132800 | 14468947800 | 113400 | 113400 | 113500 | 113300 | 170 |
| 349 | 20231020 | 132700 | 14449678900 | 113400 | 113100 | 113400 | 113000 | 550 |
| 350 | 20231020 | 132600 | 14387460400 | 113100 | 112900 | 113100 | 112800 | 180 |
| 351 | 20231020 | 132500 | 14367126400 | 112900 | 113000 | 113000 | 112800 | 313 |
| 352 | 20231020 | 132400 | 14331789200 | 112800 | 113100 | 113100 | 112800 | 364 |
| 353 | 20231020 | 132300 | 14290662200 | 113100 | 113200 | 113200 | 113100 | 424 |
| 354 | 20231020 | 132200 | 14242705400 | 113200 | 113200 | 113300 | 113100 | 198 |
| 355 | 20231020 | 132100 | 14220297200 | 113000 | 113200 | 113400 | 113000 | 821 |
| 356 | 20231020 | 132000 | 14127247400 | 113100 | 112900 | 113200 | 112900 | 595 |
| 357 | 20231020 | 131900 | 14059932200 | 113000 | 112900 | 113100 | 112800 | 351 |
| 358 | 20231020 | 131800 | 14020269700 | 113000 | 113000 | 113100 | 112900 | 260 |
| 359 | 20231020 | 131700 | 13990883000 | 113000 | 112700 | 113000 | 112700 | 552 |
| 360 | 20231020 | 131600 | 13928570600 | 112800 | 112800 | 112900 | 112700 | 207 |
| 361 | 20231020 | 131500 | 13905223500 | 112800 | 112700 | 112900 | 112700 | 84 |
| 362 | 20231020 | 131400 | 13895748200 | 112800 | 112900 | 113000 | 112800 | 337 |
| 363 | 20231020 | 131300 | 13857709900 | 112800 | 112800 | 112900 | 112700 | 461 |
| 364 | 20231020 | 131200 | 13805716600 | 112800 | 112800 | 112900 | 112600 | 471 |
| 365 | 20231020 | 131100 | 13752602800 | 112900 | 113000 | 113000 | 112700 | 151 |
| 366 | 20231020 | 131000 | 13735557200 | 113000 | 112900 | 113100 | 112900 | 568 |
| 367 | 20231020 | 130900 | 13671394700 | 112900 | 112800 | 112900 | 112700 | 330 |
| 368 | 20231020 | 130800 | 13634158500 | 112700 | 112600 | 112700 | 112600 | 292 |
| 369 | 20231020 | 130700 | 13601261700 | 112600 | 112700 | 112700 | 112600 | 72 |
| 370 | 20231020 | 130600 | 13593151600 | 112800 | 112700 | 112800 | 112600 | 227 |
| 371 | 20231020 | 130500 | 13567571900 | 112700 | 112600 | 112800 | 112600 | 448 |
| 372 | 20231020 | 130400 | 13517111400 | 112500 | 112600 | 112600 | 112500 | 172 |
| 373 | 20231020 | 130300 | 13497755100 | 112700 | 112600 | 112800 | 112500 | 150 |
| 374 | 20231020 | 130200 | 13480855400 | 112700 | 112600 | 112800 | 112500 | 216 |
| 375 | 20231020 | 130100 | 13456521500 | 112600 | 112700 | 112800 | 112500 | 409 |
| 376 | 20231020 | 130000 | 13410460700 | 112600 | 112600 | 112700 | 112600 | 293 |
| 377 | 20231020 | 125900 | 13377448500 | 112600 | 112700 | 112700 | 112600 | 157 |
| 378 | 20231020 | 125800 | 13359766500 | 112700 | 112400 | 112700 | 112400 | 445 |
| 379 | 20231020 | 125700 | 13309679900 | 112500 | 112400 | 112500 | 112400 | 321 |
| 380 | 20231020 | 125600 | 13273576700 | 112400 | 112500 | 112500 | 112400 | 151 |
| 381 | 20231020 | 125500 | 13256591800 | 112600 | 112600 | 112600 | 112500 | 194 |
| 382 | 20231020 | 125400 | 13234762900 | 112500 | 112400 | 112600 | 112200 | 194 |
| 383 | 20231020 | 125300 | 13212959900 | 112400 | 112300 | 112400 | 112200 | 577 |
| 384 | 20231020 | 125200 | 13148157000 | 112400 | 112500 | 112600 | 112400 | 133 |
| 385 | 20231020 | 125100 | 13133194800 | 112500 | 112500 | 112600 | 112500 | 457 |
| 386 | 20231020 | 125000 | 13081747800 | 112600 | 112300 | 112600 | 112300 | 217 |
| 387 | 20231020 | 124900 | 13057347300 | 112400 | 112300 | 112400 | 112000 | 451 |
| 388 | 20231020 | 124800 | 13006750100 | 112400 | 112300 | 112400 | 112200 | 282 |
| 389 | 20231020 | 124700 | 12975079600 | 112200 | 112200 | 112300 | 112100 | 303 |
| 390 | 20231020 | 124600 | 12941072300 | 112300 | 112400 | 112500 | 112200 | 181 |
| 391 | 20231020 | 124500 | 12920737300 | 112500 | 112100 | 112500 | 112100 | 584 |
| 392 | 20231020 | 124400 | 12855193000 | 112100 | 112300 | 112300 | 112100 | 263 |
| 393 | 20231020 | 124300 | 12825689400 | 112300 | 112200 | 112300 | 112200 | 63 |
| 394 | 20231020 | 124200 | 12818617900 | 112200 | 112300 | 112400 | 112200 | 279 |
| 395 | 20231020 | 124100 | 12787305200 | 112300 | 111900 | 112400 | 111900 | 872 |
| 396 | 20231020 | 124000 | 12689498100 | 112000 | 112300 | 112300 | 111900 | 1732 |
| 397 | 20231020 | 123900 | 12495331300 | 112300 | 112200 | 112300 | 112200 | 159 |
| 398 | 20231020 | 123800 | 12477489700 | 112200 | 112300 | 112400 | 112200 | 1171 |
| 399 | 20231020 | 123700 | 12345993900 | 112400 | 112500 | 112500 | 112300 | 374 |
| 400 | 20231020 | 123600 | 12303947800 | 112600 | 112400 | 112600 | 112300 | 1136 |
| 401 | 20231020 | 123500 | 12176241300 | 112400 | 112500 | 112500 | 112400 | 166 |
| 402 | 20231020 | 123400 | 12157572300 | 112500 | 112400 | 112500 | 112400 | 251 |
| 403 | 20231020 | 123300 | 12129357700 | 112500 | 112500 | 112500 | 112400 | 124 |
| 404 | 20231020 | 123200 | 12115414500 | 112500 | 112500 | 112500 | 112400 | 129 |
| 405 | 20231020 | 123100 | 12100912600 | 112400 | 112400 | 112500 | 112400 | 121 |
| 406 | 20231020 | 123000 | 12087307900 | 112500 | 112600 | 112600 | 112400 | 323 |
| 407 | 20231020 | 122900 | 12050978900 | 112600 | 112600 | 112600 | 112500 | 179 |
| 408 | 20231020 | 122800 | 12030835900 | 112700 | 112700 | 112800 | 112600 | 258 |
| 409 | 20231020 | 122700 | 12001761500 | 112800 | 112600 | 112800 | 112500 | 348 |
| 410 | 20231020 | 122600 | 11962566300 | 112600 | 112600 | 112700 | 112500 | 245 |
| 411 | 20231020 | 122500 | 11934981800 | 112600 | 112600 | 112600 | 112400 | 825 |
| 412 | 20231020 | 122400 | 11842162500 | 112600 | 112700 | 112700 | 112600 | 78 |
| 413 | 20231020 | 122300 | 11833379400 | 112600 | 112700 | 112700 | 112600 | 97 |
| 414 | 20231020 | 122200 | 11822454600 | 112600 | 112700 | 112800 | 112600 | 261 |
| 415 | 20231020 | 122100 | 11793040900 | 112800 | 112800 | 112800 | 112700 | 82 |
| 416 | 20231020 | 122000 | 11783793700 | 112800 | 112600 | 112800 | 112600 | 108 |
| 417 | 20231020 | 121900 | 11771620000 | 112600 | 112500 | 112600 | 112400 | 1055 |
| 418 | 20231020 | 121800 | 11652930900 | 112400 | 112900 | 112900 | 112400 | 253 |
| 419 | 20231020 | 121700 | 11624416000 | 112800 | 112800 | 112900 | 112800 | 251 |
| 420 | 20231020 | 121600 | 11596101400 | 112900 | 112800 | 112900 | 112800 | 210 |
| 421 | 20231020 | 121500 | 11572399900 | 112900 | 112800 | 112900 | 112800 | 205 |
| 422 | 20231020 | 121400 | 11549273200 | 112900 | 112800 | 112900 | 112800 | 72 |
| 423 | 20231020 | 121300 | 11541149100 | 112900 | 112900 | 113300 | 112800 | 601 |
| 424 | 20231020 | 121200 | 11473187800 | 112900 | 112800 | 112900 | 112800 | 264 |
| 425 | 20231020 | 121100 | 11443395800 | 112800 | 112400 | 112800 | 112400 | 349 |
| 426 | 20231020 | 121000 | 11404118100 | 112500 | 112300 | 112700 | 112300 | 533 |
| 427 | 20231020 | 120900 | 11344133300 | 112400 | 112400 | 112900 | 112300 | 352 |
| 428 | 20231020 | 120800 | 11304494200 | 112400 | 112400 | 112500 | 112300 | 398 |
| 429 | 20231020 | 120700 | 11259762700 | 112400 | 112400 | 112600 | 112300 | 241 |
| 430 | 20231020 | 120600 | 11232668900 | 112300 | 112600 | 112600 | 112300 | 479 |
| 431 | 20231020 | 120500 | 11178756100 | 112600 | 112700 | 112700 | 112500 | 316 |
| 432 | 20231020 | 120400 | 11143169700 | 112600 | 112600 | 112700 | 112500 | 525 |
| 433 | 20231020 | 120300 | 11084038800 | 112700 | 112800 | 112800 | 112600 | 111 |
| 434 | 20231020 | 120200 | 11071532700 | 112900 | 112800 | 113000 | 112700 | 593 |
| 435 | 20231020 | 120100 | 11004627000 | 112800 | 112600 | 112900 | 112600 | 128 |
| 436 | 20231020 | 120000 | 10990190400 | 112800 | 113200 | 113200 | 112500 | 674 |
| 437 | 20231020 | 115900 | 10914160000 | 113200 | 113600 | 113600 | 113100 | 398 |
| 438 | 20231020 | 115800 | 10869062900 | 113500 | 112600 | 113600 | 112500 | 2470 |
| 439 | 20231020 | 115700 | 10589589400 | 112600 | 112400 | 112700 | 112300 | 850 |
| 440 | 20231020 | 115600 | 10493962800 | 112400 | 112300 | 112500 | 112300 | 190 |
| 441 | 20231020 | 115500 | 10472608900 | 112300 | 112200 | 112400 | 112200 | 639 |
| 442 | 20231020 | 115400 | 10400852000 | 112300 | 112300 | 112400 | 112200 | 932 |
| 443 | 20231020 | 115300 | 10296233100 | 112300 | 112400 | 112500 | 112300 | 431 |
| 444 | 20231020 | 115200 | 10247808100 | 112400 | 112400 | 112400 | 112300 | 390 |
| 445 | 20231020 | 115100 | 10203976700 | 112400 | 112300 | 112400 | 112300 | 536 |
| 446 | 20231020 | 115000 | 10143741700 | 112400 | 112400 | 112400 | 112300 | 106 |
| 447 | 20231020 | 114900 | 10131833500 | 112300 | 112300 | 112400 | 112200 | 505 |
| 448 | 20231020 | 114800 | 10075125200 | 112200 | 112100 | 112200 | 111900 | 497 |
| 449 | 20231020 | 114700 | 10019421100 | 112100 | 112100 | 112100 | 112000 | 197 |
| 450 | 20231020 | 114600 | 9997344600 | 112100 | 112000 | 112300 | 112000 | 629 |
| 451 | 20231020 | 114500 | 9926779800 | 112000 | 112100 | 112200 | 112000 | 371 |
| 452 | 20231020 | 114400 | 9885197500 | 112000 | 112000 | 112200 | 112000 | 321 |
| 453 | 20231020 | 114300 | 9849237200 | 112000 | 111900 | 112000 | 111900 | 281 |
| 454 | 20231020 | 114200 | 9817773300 | 111900 | 111900 | 112000 | 111900 | 217 |
| 455 | 20231020 | 114100 | 9793476900 | 112000 | 111700 | 112000 | 111700 | 456 |
| 456 | 20231020 | 114000 | 9742478400 | 111800 | 111900 | 111900 | 111600 | 267 |
| 457 | 20231020 | 113900 | 9712649000 | 111900 | 111800 | 112000 | 111600 | 1914 |
| 458 | 20231020 | 113800 | 9498877600 | 111800 | 111800 | 111800 | 111700 | 98 |
| 459 | 20231020 | 113700 | 9487925000 | 111800 | 111900 | 111900 | 111800 | 487 |
| 460 | 20231020 | 113600 | 9433474900 | 111800 | 112000 | 112000 | 111800 | 93 |
| 461 | 20231020 | 113500 | 9423068800 | 111900 | 112000 | 112100 | 111900 | 496 |
| 462 | 20231020 | 113400 | 9367528100 | 112000 | 111800 | 112000 | 111800 | 532 |
| 463 | 20231020 | 113300 | 9308027000 | 111800 | 111700 | 111800 | 111700 | 257 |
| 464 | 20231020 | 113200 | 9279309300 | 111700 | 111800 | 111800 | 111700 | 113 |
| 465 | 20231020 | 113100 | 9266679900 | 111800 | 111700 | 112000 | 111600 | 927 |
| 466 | 20231020 | 113000 | 9163096500 | 111800 | 111900 | 111900 | 111700 | 281 |
| 467 | 20231020 | 112900 | 9131689900 | 111800 | 111700 | 111900 | 111700 | 257 |
| 468 | 20231020 | 112800 | 9102947700 | 111700 | 111600 | 112000 | 111500 | 820 |
| 469 | 20231020 | 112700 | 9011310200 | 111600 | 111700 | 111700 | 111500 | 844 |
| 470 | 20231020 | 112600 | 8917121100 | 111600 | 111600 | 111700 | 111500 | 311 |
| 471 | 20231020 | 112500 | 8882414200 | 111600 | 111600 | 111900 | 111500 | 529 |
| 472 | 20231020 | 112400 | 8823375700 | 111600 | 111900 | 112000 | 111600 | 915 |
| 473 | 20231020 | 112300 | 8721188600 | 112000 | 111700 | 112100 | 111700 | 496 |
| 474 | 20231020 | 112200 | 8665713500 | 111700 | 112400 | 112400 | 111600 | 1151 |
| 475 | 20231020 | 112100 | 8536927000 | 112500 | 111900 | 112500 | 111800 | 3999 |
| 476 | 20231020 | 112000 | 8088742700 | 111800 | 111700 | 111900 | 111700 | 257 |
| 477 | 20231020 | 111900 | 8060002000 | 111800 | 111800 | 111900 | 111700 | 474 |
| 478 | 20231020 | 111800 | 8007013900 | 111800 | 111700 | 111800 | 111600 | 477 |
| 479 | 20231020 | 111700 | 7953728000 | 111700 | 111900 | 111900 | 111600 | 1541 |
| 480 | 20231020 | 111600 | 7781540200 | 111900 | 112100 | 112100 | 111800 | 549 |
| 481 | 20231020 | 111500 | 7720078900 | 112000 | 112000 | 112100 | 111800 | 898 |
| 482 | 20231020 | 111400 | 7619576300 | 111900 | 112300 | 112300 | 111900 | 730 |
| 483 | 20231020 | 111300 | 7537813700 | 112300 | 112300 | 112400 | 112000 | 357 |
| 484 | 20231020 | 111200 | 7497777000 | 112400 | 112100 | 112400 | 112000 | 822 |
| 485 | 20231020 | 111100 | 7405532200 | 112100 | 112300 | 112400 | 112100 | 249 |
| 486 | 20231020 | 111000 | 7377574100 | 112400 | 112300 | 112400 | 112300 | 216 |
| 487 | 20231020 | 110900 | 7353316000 | 112300 | 112200 | 112400 | 112100 | 576 |
| 488 | 20231020 | 110800 | 7288675100 | 112100 | 112100 | 112200 | 112000 | 399 |
| 489 | 20231020 | 110700 | 7243950800 | 112100 | 112400 | 112400 | 112100 | 1129 |
| 490 | 20231020 | 110600 | 7117211500 | 112400 | 112400 | 112500 | 112300 | 791 |
| 491 | 20231020 | 110500 | 7028316100 | 112300 | 112300 | 112500 | 112300 | 366 |
| 492 | 20231020 | 110400 | 6987191200 | 112400 | 112300 | 112600 | 112100 | 700 |
| 493 | 20231020 | 110300 | 6908614800 | 112600 | 112200 | 112700 | 112100 | 734 |
| 494 | 20231020 | 110200 | 6826159200 | 112200 | 112400 | 112600 | 112200 | 1531 |
| 495 | 20231020 | 110100 | 6654243000 | 112500 | 112500 | 112600 | 112400 | 253 |
| 496 | 20231020 | 110000 | 6625787100 | 112500 | 112600 | 112600 | 112500 | 421 |
| 497 | 20231020 | 105900 | 6578417800 | 112600 | 112400 | 112700 | 112300 | 1021 |
| 498 | 20231020 | 105800 | 6463632000 | 112300 | 112500 | 112500 | 112300 | 372 |
| 499 | 20231020 | 105700 | 6421828400 | 112500 | 112500 | 112600 | 112400 | 546 |
| 500 | 20231020 | 105600 | 6360404900 | 112500 | 112700 | 112700 | 112500 | 287 |
| 501 | 20231020 | 105500 | 6328101600 | 112600 | 112800 | 112900 | 112600 | 699 |
| 502 | 20231020 | 105400 | 6249291400 | 112900 | 112900 | 112900 | 112800 | 110 |
| 503 | 20231020 | 105300 | 6236878900 | 112900 | 112900 | 113400 | 112800 | 652 |
| 504 | 20231020 | 105200 | 6163173400 | 113000 | 113000 | 113000 | 112900 | 238 |
| 505 | 20231020 | 105100 | 6136289800 | 113000 | 113100 | 113400 | 112900 | 314 |
| 506 | 20231020 | 105000 | 6100774100 | 113300 | 113000 | 113300 | 112900 | 318 |
| 507 | 20231020 | 104900 | 6064832700 | 113400 | 113200 | 113400 | 112900 | 264 |
| 508 | 20231020 | 104800 | 6034983300 | 113300 | 113200 | 113400 | 112900 | 1123 |
| 509 | 20231020 | 104700 | 5907954100 | 113400 | 113000 | 113400 | 112900 | 412 |
| 510 | 20231020 | 104600 | 5861342400 | 113100 | 113300 | 113400 | 113000 | 228 |
| 511 | 20231020 | 104500 | 5835520600 | 113400 | 113000 | 113400 | 113000 | 240 |
| 512 | 20231020 | 104400 | 5808366100 | 113000 | 113300 | 113300 | 112900 | 487 |
| 513 | 20231020 | 104300 | 5753264800 | 113000 | 113200 | 113200 | 112900 | 493 |
| 514 | 20231020 | 104200 | 5697555100 | 113200 | 113000 | 113400 | 113000 | 489 |
| 515 | 20231020 | 104100 | 5642144700 | 113200 | 113100 | 113300 | 112900 | 500 |
| 516 | 20231020 | 104000 | 5585579700 | 113100 | 113000 | 113100 | 112900 | 144 |
| 517 | 20231020 | 103900 | 5569305400 | 113000 | 113400 | 113500 | 113000 | 150 |
| 518 | 20231020 | 103800 | 5552310500 | 113500 | 113200 | 113500 | 113200 | 43 |
| 519 | 20231020 | 103700 | 5547442400 | 113200 | 113200 | 113600 | 113000 | 430 |
| 520 | 20231020 | 103600 | 5498687300 | 113200 | 113100 | 113500 | 113100 | 366 |
| 521 | 20231020 | 103500 | 5457257500 | 113400 | 113400 | 113600 | 113100 | 1087 |
| 522 | 20231020 | 103400 | 5334194400 | 113500 | 113400 | 113600 | 113400 | 506 |
| 523 | 20231020 | 103300 | 5276746600 | 113300 | 113400 | 113500 | 113300 | 215 |
| 524 | 20231020 | 103200 | 5252368700 | 113500 | 113400 | 113600 | 113400 | 101 |
| 525 | 20231020 | 103100 | 5240907200 | 113500 | 113600 | 113600 | 113400 | 69 |
| 526 | 20231020 | 103000 | 5233072300 | 113600 | 113700 | 113700 | 113400 | 165 |
| 527 | 20231020 | 102900 | 5214326400 | 113600 | 113600 | 113700 | 113500 | 429 |
| 528 | 20231020 | 102800 | 5165576000 | 113600 | 113600 | 113700 | 113500 | 148 |
| 529 | 20231020 | 102700 | 5148759500 | 113600 | 113400 | 113600 | 113200 | 511 |
| 530 | 20231020 | 102600 | 5090798300 | 113300 | 113500 | 113600 | 113300 | 197 |
| 531 | 20231020 | 102500 | 5068447200 | 113400 | 113200 | 113400 | 113200 | 233 |
| 532 | 20231020 | 102400 | 5042047200 | 113200 | 113300 | 113300 | 113100 | 206 |
| 533 | 20231020 | 102300 | 5018722600 | 113400 | 113000 | 113400 | 112900 | 449 |
| 534 | 20231020 | 102200 | 4967892400 | 113000 | 113000 | 113300 | 113000 | 240 |
| 535 | 20231020 | 102100 | 4940725000 | 113000 | 113200 | 113400 | 112900 | 836 |
| 536 | 20231020 | 102000 | 4846077500 | 113100 | 113100 | 113100 | 113000 | 733 |
| 537 | 20231020 | 101900 | 4763246500 | 112900 | 113000 | 113100 | 112900 | 210 |
| 538 | 20231020 | 101800 | 4739521400 | 113200 | 113100 | 113200 | 113000 | 263 |
| 539 | 20231020 | 101700 | 4709782300 | 113100 | 113100 | 113200 | 113100 | 238 |
| 540 | 20231020 | 101600 | 4682858500 | 113100 | 113200 | 113200 | 112900 | 115 |
| 541 | 20231020 | 101500 | 4669855400 | 113200 | 113300 | 113400 | 113000 | 448 |
| 542 | 20231020 | 101400 | 4619140100 | 113300 | 113300 | 113300 | 113200 | 204 |
| 543 | 20231020 | 101300 | 4596031000 | 113300 | 113200 | 113400 | 113200 | 88 |
| 544 | 20231020 | 101200 | 4586062100 | 113200 | 113500 | 113700 | 113200 | 458 |
| 545 | 20231020 | 101100 | 4534071400 | 113500 | 113400 | 113500 | 113200 | 196 |
| 546 | 20231020 | 101000 | 4511843400 | 113400 | 113400 | 113500 | 113100 | 550 |
| 547 | 20231020 | 100900 | 4449557800 | 113400 | 113300 | 113400 | 113300 | 172 |
| 548 | 20231020 | 100800 | 4430060600 | 113300 | 113400 | 113400 | 113300 | 173 |
| 549 | 20231020 | 100700 | 4410454700 | 113400 | 113200 | 113500 | 113100 | 603 |
| 550 | 20231020 | 100600 | 4342170100 | 113200 | 112800 | 113200 | 112800 | 472 |
| 551 | 20231020 | 100500 | 4288832400 | 112900 | 113000 | 113100 | 112900 | 201 |
| 552 | 20231020 | 100400 | 4266130400 | 113000 | 113000 | 113000 | 112900 | 128 |
| 553 | 20231020 | 100300 | 4251675500 | 112900 | 113100 | 113100 | 112900 | 75 |
| 554 | 20231020 | 100200 | 4243202700 | 113300 | 112900 | 113300 | 112900 | 801 |
| 555 | 20231020 | 100100 | 4152641200 | 112900 | 113000 | 113000 | 112300 | 577 |
| 556 | 20231020 | 100000 | 4087666200 | 113100 | 112900 | 113100 | 112800 | 288 |
| 557 | 20231020 | 095900 | 4055135300 | 112900 | 112900 | 113000 | 112800 | 384 |
| 558 | 20231020 | 095800 | 4011799400 | 112900 | 113000 | 113100 | 112900 | 590 |
| 559 | 20231020 | 095700 | 3945130200 | 113000 | 113000 | 113100 | 113000 | 537 |
| 560 | 20231020 | 095600 | 3884445300 | 113100 | 113100 | 113200 | 113000 | 287 |
| 561 | 20231020 | 095500 | 3851982300 | 113200 | 113500 | 113600 | 113200 | 398 |
| 562 | 20231020 | 095400 | 3806864500 | 113600 | 113600 | 113600 | 113500 | 103 |
| 563 | 20231020 | 095300 | 3795170700 | 113600 | 113600 | 113700 | 113500 | 251 |
| 564 | 20231020 | 095200 | 3766641300 | 113700 | 113400 | 113700 | 113400 | 901 |
| 565 | 20231020 | 095100 | 3664360600 | 113400 | 113200 | 113400 | 113200 | 458 |
| 566 | 20231020 | 095000 | 3612459300 | 113200 | 113300 | 113400 | 113200 | 242 |
| 567 | 20231020 | 094900 | 3585042400 | 113400 | 113300 | 113400 | 113300 | 120 |
| 568 | 20231020 | 094800 | 3571445100 | 113200 | 113300 | 113400 | 113200 | 1007 |
| 569 | 20231020 | 094700 | 3457398100 | 113400 | 113500 | 113600 | 113300 | 578 |
| 570 | 20231020 | 094600 | 3391870400 | 113500 | 113500 | 113500 | 113400 | 201 |
| 571 | 20231020 | 094500 | 3369062400 | 113700 | 113500 | 113700 | 113400 | 353 |
| 572 | 20231020 | 094400 | 3328995400 | 113500 | 113800 | 114000 | 113500 | 282 |
| 573 | 20231020 | 094300 | 3296897400 | 113800 | 113400 | 113800 | 113400 | 845 |
| 574 | 20231020 | 094200 | 3200969200 | 113500 | 113600 | 113600 | 113400 | 453 |
| 575 | 20231020 | 094100 | 3149549800 | 113600 | 113800 | 113800 | 113600 | 76 |
| 576 | 20231020 | 094000 | 3140915500 | 113700 | 114100 | 114100 | 113700 | 1007 |
| 577 | 20231020 | 093900 | 3026311000 | 114100 | 114400 | 114400 | 114100 | 223 |
| 578 | 20231020 | 093800 | 3000853700 | 114300 | 114400 | 114400 | 114200 | 157 |
| 579 | 20231020 | 093700 | 2982906700 | 114400 | 114200 | 114400 | 114200 | 385 |
| 580 | 20231020 | 093600 | 2938907700 | 114200 | 114000 | 114200 | 114000 | 316 |
| 581 | 20231020 | 093500 | 2902850000 | 114000 | 114200 | 114200 | 114000 | 626 |
| 582 | 20231020 | 093400 | 2831427800 | 114200 | 113900 | 114200 | 113900 | 227 |
| 583 | 20231020 | 093300 | 2805537400 | 114000 | 114300 | 114300 | 113800 | 854 |
| 584 | 20231020 | 093200 | 2708156700 | 114300 | 114400 | 114400 | 114300 | 135 |
| 585 | 20231020 | 093100 | 2692726000 | 114400 | 114400 | 114400 | 114300 | 124 |
| 586 | 20231020 | 093000 | 2678548900 | 114400 | 114500 | 114500 | 114300 | 143 |
| 587 | 20231020 | 092900 | 2662185600 | 114500 | 114700 | 114700 | 114500 | 1000 |
| 588 | 20231020 | 092800 | 2547576800 | 114700 | 114600 | 114700 | 114500 | 125 |
| 589 | 20231020 | 092700 | 2533254000 | 114600 | 114200 | 114700 | 114200 | 534 |
| 590 | 20231020 | 092600 | 2472132100 | 114200 | 114400 | 114500 | 114200 | 367 |
| 591 | 20231020 | 092500 | 2430173100 | 114500 | 113900 | 114700 | 113900 | 1455 |
| 592 | 20231020 | 092400 | 2264134900 | 114000 | 113700 | 114000 | 113700 | 218 |
| 593 | 20231020 | 092300 | 2239325900 | 113700 | 113500 | 113800 | 113400 | 972 |
| 594 | 20231020 | 092200 | 2128922800 | 113600 | 113700 | 113900 | 113400 | 1104 |
| 595 | 20231020 | 092100 | 2003474000 | 113800 | 114100 | 114100 | 113800 | 778 |
| 596 | 20231020 | 092000 | 1914832900 | 114100 | 114000 | 114200 | 114000 | 288 |
| 597 | 20231020 | 091900 | 1881981800 | 114000 | 114100 | 114100 | 113900 | 1277 |
| 598 | 20231020 | 091800 | 1736402000 | 114100 | 114100 | 114300 | 114000 | 567 |
| 599 | 20231020 | 091700 | 1671657100 | 114100 | 114100 | 114300 | 114100 | 952 |
| 600 | 20231020 | 091600 | 1562966700 | 114100 | 114000 | 114100 | 114000 | 173 |
| 601 | 20231020 | 091500 | 1543244200 | 114000 | 114300 | 114300 | 114000 | 594 |
| 602 | 20231020 | 091400 | 1475431500 | 114200 | 114300 | 114300 | 114200 | 278 |
| 603 | 20231020 | 091300 | 1443665900 | 114500 | 114100 | 114500 | 114100 | 341 |
| 604 | 20231020 | 091200 | 1404685200 | 114100 | 114100 | 114100 | 113900 | 608 |
| 605 | 20231020 | 091100 | 1335355100 | 114100 | 114400 | 114600 | 114100 | 1077 |
| 606 | 20231020 | 091000 | 1212254700 | 114400 | 114200 | 114800 | 114200 | 2485 |
| 607 | 20231020 | 090900 | 927918000 | 114300 | 114800 | 114800 | 114300 | 633 |
| 608 | 20231020 | 090800 | 855420500 | 114900 | 115000 | 115000 | 114500 | 557 |
| 609 | 20231020 | 090700 | 791454100 | 115000 | 115400 | 115600 | 114900 | 625 |
| 610 | 20231020 | 090600 | 719415600 | 115500 | 115400 | 115900 | 115400 | 494 |
| 611 | 20231020 | 090500 | 662264900 | 115400 | 115200 | 115400 | 114700 | 1501 |
| 612 | 20231020 | 090400 | 489752800 | 115300 | 115300 | 115400 | 115300 | 549 |
| 613 | 20231020 | 090300 | 426433500 | 115400 | 116300 | 116300 | 115400 | 494 |
| 614 | 20231020 | 090200 | 369248800 | 116100 | 115500 | 116300 | 115500 | 810 |
| 615 | 20231020 | 090100 | 275453800 | 115500 | 114500 | 115500 | 114500 | 1177 |
| 616 | 20231020 | 090000 | 140226000 | 114200 | 114500 | 114900 | 114200 | 1181 |