36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 191500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 3 | 20231011 | 191400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 4 | 20231011 | 191300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 5 | 20231011 | 191200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 6 | 20231011 | 191100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 7 | 20231011 | 191000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 8 | 20231011 | 190900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 9 | 20231011 | 190800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 10 | 20231011 | 190700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 11 | 20231011 | 190600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 12 | 20231011 | 190500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 13 | 20231011 | 190400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 14 | 20231011 | 190300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 15 | 20231011 | 190200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 16 | 20231011 | 190100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 17 | 20231011 | 190000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 18 | 20231011 | 185900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 19 | 20231011 | 185800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 20 | 20231011 | 185700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 21 | 20231011 | 185600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 22 | 20231011 | 185500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 23 | 20231011 | 185400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 24 | 20231011 | 185300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 25 | 20231011 | 185200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 26 | 20231011 | 185100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 27 | 20231011 | 185000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 28 | 20231011 | 184900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 29 | 20231011 | 184800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 30 | 20231011 | 184700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 31 | 20231011 | 184600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 32 | 20231011 | 184500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 33 | 20231011 | 184400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 34 | 20231011 | 184300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 35 | 20231011 | 184200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 36 | 20231011 | 184100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 37 | 20231011 | 184000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 38 | 20231011 | 183900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 39 | 20231011 | 183800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 40 | 20231011 | 183700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 41 | 20231011 | 183600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 42 | 20231011 | 183500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 43 | 20231011 | 183400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 44 | 20231011 | 183300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 45 | 20231011 | 183200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 46 | 20231011 | 183100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 47 | 20231011 | 183000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 48 | 20231011 | 182900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 49 | 20231011 | 182800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 50 | 20231011 | 182700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 51 | 20231011 | 182600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 52 | 20231011 | 182500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 53 | 20231011 | 182400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 54 | 20231011 | 182300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 55 | 20231011 | 182200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 56 | 20231011 | 182100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 57 | 20231011 | 182000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 58 | 20231011 | 181900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 59 | 20231011 | 181800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 60 | 20231011 | 181700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 61 | 20231011 | 181600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 62 | 20231011 | 181500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 63 | 20231011 | 181400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 64 | 20231011 | 181300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 65 | 20231011 | 181200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 66 | 20231011 | 181100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 67 | 20231011 | 181000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 68 | 20231011 | 180900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 69 | 20231011 | 180800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 70 | 20231011 | 180700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 71 | 20231011 | 180600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 72 | 20231011 | 180500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 73 | 20231011 | 180400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 74 | 20231011 | 180300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 75 | 20231011 | 180200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 76 | 20231011 | 180100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 77 | 20231011 | 180000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 78 | 20231011 | 175900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 79 | 20231011 | 175800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 80 | 20231011 | 175700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 81 | 20231011 | 175600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 82 | 20231011 | 175500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 83 | 20231011 | 175400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 84 | 20231011 | 175300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 85 | 20231011 | 175200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 86 | 20231011 | 175100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 87 | 20231011 | 175000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 88 | 20231011 | 174900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 89 | 20231011 | 174800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 90 | 20231011 | 174700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 91 | 20231011 | 174600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 92 | 20231011 | 174500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 93 | 20231011 | 174400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 94 | 20231011 | 174300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 95 | 20231011 | 174200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 96 | 20231011 | 174100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 97 | 20231011 | 174000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 98 | 20231011 | 173900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 99 | 20231011 | 173800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 100 | 20231011 | 173700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 101 | 20231011 | 173600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 102 | 20231011 | 173500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 103 | 20231011 | 173400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 104 | 20231011 | 173300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 105 | 20231011 | 173200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 106 | 20231011 | 173100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 107 | 20231011 | 173000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 108 | 20231011 | 172900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 109 | 20231011 | 172800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 110 | 20231011 | 172700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 111 | 20231011 | 172600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 112 | 20231011 | 172500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 113 | 20231011 | 172400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 114 | 20231011 | 172300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 115 | 20231011 | 172200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 116 | 20231011 | 172100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 117 | 20231011 | 172000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 118 | 20231011 | 171900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 119 | 20231011 | 171800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 120 | 20231011 | 171700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 121 | 20231011 | 171600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 122 | 20231011 | 171500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 123 | 20231011 | 171400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 124 | 20231011 | 171300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 125 | 20231011 | 171200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 126 | 20231011 | 171100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 127 | 20231011 | 171000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 128 | 20231011 | 170900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 129 | 20231011 | 170800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 130 | 20231011 | 170700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 131 | 20231011 | 170600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 132 | 20231011 | 170500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 133 | 20231011 | 170400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 134 | 20231011 | 170300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 135 | 20231011 | 170200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 136 | 20231011 | 170100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 137 | 20231011 | 170000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 138 | 20231011 | 165900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 139 | 20231011 | 165800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 140 | 20231011 | 165700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 141 | 20231011 | 165600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 142 | 20231011 | 165500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 143 | 20231011 | 165400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 144 | 20231011 | 165300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 145 | 20231011 | 165200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 146 | 20231011 | 165100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 147 | 20231011 | 165000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 148 | 20231011 | 164900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 149 | 20231011 | 164800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 150 | 20231011 | 164700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 151 | 20231011 | 164600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 152 | 20231011 | 164500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 153 | 20231011 | 164400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 154 | 20231011 | 164300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 155 | 20231011 | 164200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 156 | 20231011 | 164100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 157 | 20231011 | 164000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 158 | 20231011 | 163900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 159 | 20231011 | 163800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 160 | 20231011 | 163700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 161 | 20231011 | 163600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 162 | 20231011 | 163500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 163 | 20231011 | 163400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 164 | 20231011 | 163300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 165 | 20231011 | 163200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 166 | 20231011 | 163100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 167 | 20231011 | 163000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 168 | 20231011 | 162900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 169 | 20231011 | 162800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 170 | 20231011 | 162700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 171 | 20231011 | 162600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 172 | 20231011 | 162500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 173 | 20231011 | 162400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 174 | 20231011 | 162300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 175 | 20231011 | 162200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 176 | 20231011 | 162100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 177 | 20231011 | 162000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 178 | 20231011 | 161900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 179 | 20231011 | 161800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 180 | 20231011 | 161700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 181 | 20231011 | 161600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 182 | 20231011 | 161500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 183 | 20231011 | 161400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 184 | 20231011 | 161300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 185 | 20231011 | 161200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 186 | 20231011 | 161100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 187 | 20231011 | 161000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 188 | 20231011 | 160900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 189 | 20231011 | 160800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 190 | 20231011 | 160700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 191 | 20231011 | 160600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 192 | 20231011 | 160500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 193 | 20231011 | 160400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 194 | 20231011 | 160300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 195 | 20231011 | 160200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 196 | 20231011 | 160100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 197 | 20231011 | 160000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 198 | 20231011 | 155900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 199 | 20231011 | 155800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 200 | 20231011 | 155700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 201 | 20231011 | 155600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 202 | 20231011 | 155500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 203 | 20231011 | 155400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 204 | 20231011 | 155300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 205 | 20231011 | 155200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 206 | 20231011 | 155100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 207 | 20231011 | 155000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 208 | 20231011 | 154900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 209 | 20231011 | 154800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 210 | 20231011 | 154700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 211 | 20231011 | 154600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 212 | 20231011 | 154500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 213 | 20231011 | 154400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 214 | 20231011 | 154300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 215 | 20231011 | 154200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 216 | 20231011 | 154100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 217 | 20231011 | 154000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 218 | 20231011 | 153900 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 219 | 20231011 | 153800 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 220 | 20231011 | 153700 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 221 | 20231011 | 153600 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 222 | 20231011 | 153500 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 223 | 20231011 | 153400 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 224 | 20231011 | 153300 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 225 | 20231011 | 153200 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 226 | 20231011 | 153100 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 0 |
| 227 | 20231011 | 153000 | 46195863400 | 107500 | 107500 | 107500 | 107500 | 6587 |
| 228 | 20231011 | 152900 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 229 | 20231011 | 152800 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 230 | 20231011 | 152700 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 231 | 20231011 | 152600 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 232 | 20231011 | 152500 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 233 | 20231011 | 152400 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 234 | 20231011 | 152300 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 235 | 20231011 | 152200 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 236 | 20231011 | 152100 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 237 | 20231011 | 152000 | 45487760900 | 107300 | 107300 | 107300 | 107300 | 0 |
| 238 | 20231011 | 151900 | 45487760900 | 107300 | 107100 | 107300 | 107100 | 548 |
| 239 | 20231011 | 151800 | 45429023800 | 107100 | 107000 | 107100 | 107000 | 260 |
| 240 | 20231011 | 151700 | 45401184600 | 106900 | 106800 | 107100 | 106600 | 568 |
| 241 | 20231011 | 151600 | 45340461500 | 107000 | 106900 | 107100 | 106600 | 384 |
| 242 | 20231011 | 151500 | 45299427100 | 107000 | 106900 | 107200 | 106700 | 672 |
| 243 | 20231011 | 151400 | 45227512500 | 106800 | 107100 | 107200 | 106800 | 1223 |
| 244 | 20231011 | 151300 | 45096613000 | 107000 | 107100 | 107300 | 106900 | 723 |
| 245 | 20231011 | 151200 | 45019181400 | 107100 | 106800 | 107300 | 106800 | 801 |
| 246 | 20231011 | 151100 | 44933439500 | 106800 | 106600 | 107000 | 106600 | 410 |
| 247 | 20231011 | 151000 | 44889612200 | 106600 | 107100 | 107300 | 106600 | 857 |
| 248 | 20231011 | 150900 | 44797881300 | 107000 | 107200 | 107300 | 107000 | 575 |
| 249 | 20231011 | 150800 | 44736271800 | 107200 | 107300 | 107300 | 107000 | 581 |
| 250 | 20231011 | 150700 | 44674028600 | 107200 | 107000 | 107300 | 106800 | 598 |
| 251 | 20231011 | 150600 | 44610005000 | 107200 | 106700 | 107400 | 106600 | 1148 |
| 252 | 20231011 | 150500 | 44487157400 | 106700 | 107000 | 107000 | 106600 | 760 |
| 253 | 20231011 | 150400 | 44405896900 | 107000 | 106900 | 107000 | 106400 | 897 |
| 254 | 20231011 | 150300 | 44310081900 | 106900 | 106700 | 107000 | 106300 | 598 |
| 255 | 20231011 | 150200 | 44246209100 | 106700 | 106800 | 107000 | 106200 | 1717 |
| 256 | 20231011 | 150100 | 44063344400 | 106800 | 107200 | 107300 | 106700 | 859 |
| 257 | 20231011 | 150000 | 43971493300 | 107200 | 107000 | 107300 | 106600 | 657 |
| 258 | 20231011 | 145900 | 43901178400 | 106900 | 106800 | 107100 | 106600 | 845 |
| 259 | 20231011 | 145800 | 43810951200 | 106700 | 107000 | 107100 | 106600 | 641 |
| 260 | 20231011 | 145700 | 43742513500 | 107000 | 106700 | 107000 | 106600 | 1078 |
| 261 | 20231011 | 145600 | 43627433500 | 106800 | 106900 | 107200 | 106500 | 1008 |
| 262 | 20231011 | 145500 | 43519678300 | 106900 | 107000 | 107100 | 106500 | 1839 |
| 263 | 20231011 | 145400 | 43323453600 | 106900 | 107200 | 107400 | 106800 | 806 |
| 264 | 20231011 | 145300 | 43237134600 | 107200 | 107300 | 107600 | 107000 | 1364 |
| 265 | 20231011 | 145200 | 43090911000 | 107300 | 107300 | 107500 | 107200 | 1124 |
| 266 | 20231011 | 145100 | 42970332700 | 107200 | 107200 | 107700 | 107200 | 1670 |
| 267 | 20231011 | 145000 | 42790987800 | 107200 | 107400 | 107700 | 107200 | 1168 |
| 268 | 20231011 | 144900 | 42665599100 | 107600 | 107300 | 107700 | 107300 | 677 |
| 269 | 20231011 | 144800 | 42592816100 | 107400 | 107600 | 107700 | 107300 | 576 |
| 270 | 20231011 | 144700 | 42530942800 | 107600 | 107400 | 107700 | 107300 | 451 |
| 271 | 20231011 | 144600 | 42482483100 | 107400 | 107400 | 107800 | 107300 | 711 |
| 272 | 20231011 | 144500 | 42406081900 | 107400 | 107400 | 107700 | 107400 | 495 |
| 273 | 20231011 | 144400 | 42352885500 | 107400 | 107600 | 107900 | 107400 | 847 |
| 274 | 20231011 | 144300 | 42261855400 | 107500 | 107500 | 107900 | 107400 | 810 |
| 275 | 20231011 | 144200 | 42174738000 | 107500 | 107600 | 107800 | 107500 | 706 |
| 276 | 20231011 | 144100 | 42098781500 | 107700 | 107700 | 107700 | 107400 | 577 |
| 277 | 20231011 | 144000 | 42036722700 | 107600 | 107400 | 107800 | 107400 | 611 |
| 278 | 20231011 | 143900 | 41971021000 | 107600 | 107600 | 107800 | 107400 | 1316 |
| 279 | 20231011 | 143800 | 41829509200 | 107700 | 107900 | 107900 | 107500 | 471 |
| 280 | 20231011 | 143700 | 41778810100 | 107900 | 107700 | 108000 | 107600 | 634 |
| 281 | 20231011 | 143600 | 41710499500 | 108000 | 107700 | 108000 | 107700 | 517 |
| 282 | 20231011 | 143500 | 41654764300 | 107800 | 107900 | 108100 | 107700 | 579 |
| 283 | 20231011 | 143400 | 41592306800 | 108000 | 108200 | 108200 | 107700 | 478 |
| 284 | 20231011 | 143300 | 41540709300 | 107700 | 107600 | 108200 | 107600 | 939 |
| 285 | 20231011 | 143200 | 41439447500 | 107600 | 107800 | 108000 | 107600 | 508 |
| 286 | 20231011 | 143100 | 41384694300 | 107900 | 107800 | 108200 | 107700 | 538 |
| 287 | 20231011 | 143000 | 41326617700 | 107800 | 107600 | 108100 | 107600 | 710 |
| 288 | 20231011 | 142900 | 41250027800 | 107500 | 107700 | 108000 | 107500 | 784 |
| 289 | 20231011 | 142800 | 41165598500 | 107800 | 107900 | 108000 | 107600 | 572 |
| 290 | 20231011 | 142700 | 41103932300 | 107900 | 107700 | 108100 | 107700 | 483 |
| 291 | 20231011 | 142600 | 41051809300 | 107700 | 108000 | 108200 | 107700 | 780 |
| 292 | 20231011 | 142500 | 40967603800 | 108200 | 108100 | 108300 | 107900 | 641 |
| 293 | 20231011 | 142400 | 40898342200 | 108100 | 108200 | 108400 | 107900 | 1021 |
| 294 | 20231011 | 142300 | 40787877100 | 108300 | 108200 | 108400 | 108200 | 782 |
| 295 | 20231011 | 142200 | 40703230300 | 108200 | 108100 | 108400 | 108100 | 835 |
| 296 | 20231011 | 142100 | 40612840600 | 108100 | 107900 | 108200 | 107700 | 960 |
| 297 | 20231011 | 142000 | 40509072900 | 108000 | 108000 | 108100 | 107700 | 798 |
| 298 | 20231011 | 141900 | 40422954800 | 108000 | 108100 | 108100 | 107800 | 619 |
| 299 | 20231011 | 141800 | 40356101400 | 108000 | 107900 | 108100 | 107800 | 691 |
| 300 | 20231011 | 141700 | 40281533600 | 107900 | 107900 | 108000 | 107800 | 601 |
| 301 | 20231011 | 141600 | 40216692200 | 107800 | 107900 | 107900 | 107800 | 630 |
| 302 | 20231011 | 141500 | 40148749200 | 107900 | 107800 | 107900 | 107500 | 544 |
| 303 | 20231011 | 141400 | 40090157400 | 107900 | 107700 | 107900 | 107500 | 680 |
| 304 | 20231011 | 141300 | 40016920500 | 107700 | 107400 | 107800 | 107400 | 658 |
| 305 | 20231011 | 141200 | 39946143000 | 107400 | 107700 | 107800 | 107400 | 788 |
| 306 | 20231011 | 141100 | 39861327000 | 107700 | 107900 | 107900 | 107700 | 721 |
| 307 | 20231011 | 141000 | 39783633700 | 107900 | 107800 | 107900 | 107700 | 723 |
| 308 | 20231011 | 140900 | 39705717200 | 107700 | 107600 | 107900 | 107400 | 1519 |
| 309 | 20231011 | 140800 | 39542384900 | 107600 | 107400 | 107700 | 107400 | 634 |
| 310 | 20231011 | 140700 | 39474235000 | 107400 | 107500 | 107900 | 107400 | 761 |
| 311 | 20231011 | 140600 | 39392368300 | 107500 | 107700 | 107900 | 107500 | 483 |
| 312 | 20231011 | 140500 | 39340388800 | 107500 | 107700 | 108000 | 107400 | 661 |
| 313 | 20231011 | 140400 | 39269207900 | 107600 | 107900 | 108100 | 107400 | 1369 |
| 314 | 20231011 | 140300 | 39121690200 | 107900 | 107800 | 108000 | 107700 | 739 |
| 315 | 20231011 | 140200 | 39042008200 | 107800 | 107900 | 108000 | 107800 | 586 |
| 316 | 20231011 | 140100 | 38978778700 | 107900 | 107800 | 108000 | 107800 | 804 |
| 317 | 20231011 | 140000 | 38892037900 | 107800 | 107500 | 107900 | 107500 | 816 |
| 318 | 20231011 | 135900 | 38804108800 | 107600 | 107500 | 107700 | 107400 | 759 |
| 319 | 20231011 | 135800 | 38722536300 | 107500 | 107400 | 107700 | 107400 | 1229 |
| 320 | 20231011 | 135700 | 38590453200 | 107400 | 107500 | 107800 | 107400 | 1246 |
| 321 | 20231011 | 135600 | 38456520900 | 107500 | 107500 | 107800 | 107400 | 1176 |
| 322 | 20231011 | 135500 | 38330062000 | 107600 | 107600 | 107600 | 107400 | 1235 |
| 323 | 20231011 | 135400 | 38197319300 | 107500 | 107500 | 107800 | 107400 | 760 |
| 324 | 20231011 | 135300 | 38115541700 | 107500 | 107600 | 107900 | 107400 | 786 |
| 325 | 20231011 | 135200 | 38031016100 | 107600 | 107600 | 107700 | 107500 | 638 |
| 326 | 20231011 | 135100 | 37962386300 | 107600 | 107700 | 107900 | 107500 | 635 |
| 327 | 20231011 | 135000 | 37894007500 | 107800 | 107700 | 108000 | 107700 | 839 |
| 328 | 20231011 | 134900 | 37803613100 | 107900 | 107600 | 107900 | 107500 | 821 |
| 329 | 20231011 | 134800 | 37715219300 | 107600 | 107800 | 108000 | 107500 | 924 |
| 330 | 20231011 | 134700 | 37615777600 | 107800 | 107700 | 108000 | 107600 | 954 |
| 331 | 20231011 | 134600 | 37513025900 | 107700 | 108000 | 108000 | 107700 | 1512 |
| 332 | 20231011 | 134500 | 37349966600 | 107900 | 108000 | 108100 | 107800 | 658 |
| 333 | 20231011 | 134400 | 37278965000 | 108000 | 108000 | 108300 | 107800 | 787 |
| 334 | 20231011 | 134300 | 37193991900 | 107900 | 108000 | 108400 | 107900 | 832 |
| 335 | 20231011 | 134200 | 37104081400 | 108300 | 108300 | 108500 | 108000 | 1304 |
| 336 | 20231011 | 134100 | 36962877400 | 108300 | 108000 | 108400 | 108000 | 765 |
| 337 | 20231011 | 134000 | 36880097000 | 108000 | 107900 | 108100 | 107600 | 983 |
| 338 | 20231011 | 133900 | 36774004100 | 107800 | 107700 | 108000 | 107500 | 1121 |
| 339 | 20231011 | 133800 | 36653311900 | 107600 | 107800 | 108100 | 107600 | 1245 |
| 340 | 20231011 | 133700 | 36519017400 | 107900 | 107700 | 108000 | 107600 | 831 |
| 341 | 20231011 | 133600 | 36429418200 | 107600 | 107800 | 107900 | 107500 | 2000 |
| 342 | 20231011 | 133500 | 36214183500 | 107800 | 107700 | 107900 | 107600 | 1086 |
| 343 | 20231011 | 133400 | 36097191400 | 107700 | 107900 | 108000 | 107500 | 1463 |
| 344 | 20231011 | 133300 | 35939584300 | 107900 | 107900 | 108100 | 107700 | 808 |
| 345 | 20231011 | 133200 | 35852445800 | 108000 | 107700 | 108200 | 107700 | 603 |
| 346 | 20231011 | 133100 | 35787377800 | 107700 | 107900 | 108100 | 107700 | 678 |
| 347 | 20231011 | 133000 | 35714249300 | 107900 | 108100 | 108200 | 107700 | 1059 |
| 348 | 20231011 | 132900 | 35599907800 | 108100 | 107800 | 108100 | 107600 | 1270 |
| 349 | 20231011 | 132800 | 35462879800 | 107700 | 108100 | 108300 | 107600 | 945 |
| 350 | 20231011 | 132700 | 35360870600 | 108100 | 107500 | 108200 | 107500 | 936 |
| 351 | 20231011 | 132600 | 35259933800 | 107700 | 108300 | 108500 | 107500 | 2193 |
| 352 | 20231011 | 132500 | 35023435600 | 108200 | 108300 | 108500 | 107900 | 701 |
| 353 | 20231011 | 132400 | 34947581000 | 108500 | 108500 | 108500 | 108000 | 696 |
| 354 | 20231011 | 132300 | 34872159000 | 108500 | 107900 | 108500 | 107900 | 1008 |
| 355 | 20231011 | 132200 | 34762967100 | 108200 | 108300 | 108500 | 107900 | 1128 |
| 356 | 20231011 | 132100 | 34640866800 | 108300 | 108200 | 108600 | 108200 | 642 |
| 357 | 20231011 | 132000 | 34571311500 | 108200 | 108500 | 108700 | 108200 | 681 |
| 358 | 20231011 | 131900 | 34497421500 | 108400 | 108700 | 108700 | 108300 | 696 |
| 359 | 20231011 | 131800 | 34421905300 | 108600 | 108200 | 108600 | 108200 | 559 |
| 360 | 20231011 | 131700 | 34361315600 | 108600 | 108400 | 108700 | 108000 | 565 |
| 361 | 20231011 | 131600 | 34300076700 | 108400 | 108200 | 108600 | 107900 | 550 |
| 362 | 20231011 | 131500 | 34240512200 | 108200 | 108600 | 108700 | 108000 | 1298 |
| 363 | 20231011 | 131400 | 34100001100 | 108600 | 108400 | 108800 | 108300 | 583 |
| 364 | 20231011 | 131300 | 34036695000 | 108400 | 108300 | 108700 | 108200 | 542 |
| 365 | 20231011 | 131200 | 33977913900 | 108300 | 108100 | 108600 | 108000 | 1122 |
| 366 | 20231011 | 131100 | 33856455700 | 108100 | 108600 | 108600 | 108000 | 834 |
| 367 | 20231011 | 131000 | 33766084000 | 108600 | 108400 | 108600 | 108200 | 544 |
| 368 | 20231011 | 130900 | 33707112200 | 108300 | 108200 | 108300 | 107900 | 622 |
| 369 | 20231011 | 130800 | 33639881900 | 108200 | 108000 | 108500 | 108000 | 641 |
| 370 | 20231011 | 130700 | 33570508400 | 108000 | 108200 | 108300 | 107700 | 1914 |
| 371 | 20231011 | 130600 | 33363701400 | 108200 | 108600 | 108700 | 108200 | 2497 |
| 372 | 20231011 | 130500 | 33092977600 | 108800 | 108600 | 108800 | 108500 | 638 |
| 373 | 20231011 | 130400 | 33023631900 | 108600 | 109000 | 109200 | 108600 | 482 |
| 374 | 20231011 | 130300 | 32971174400 | 109000 | 108800 | 109300 | 108800 | 294 |
| 375 | 20231011 | 130200 | 32939117800 | 109100 | 109200 | 109200 | 108800 | 484 |
| 376 | 20231011 | 130100 | 32886392300 | 109000 | 109000 | 109300 | 108900 | 622 |
| 377 | 20231011 | 130000 | 32818571000 | 109000 | 108700 | 109400 | 108600 | 343 |
| 378 | 20231011 | 125900 | 32781200200 | 108600 | 109000 | 109500 | 108600 | 1716 |
| 379 | 20231011 | 125800 | 32594452100 | 109000 | 109100 | 109400 | 108900 | 564 |
| 380 | 20231011 | 125700 | 32532941600 | 109200 | 109200 | 109600 | 109100 | 470 |
| 381 | 20231011 | 125600 | 32481582800 | 109300 | 109600 | 109800 | 109300 | 696 |
| 382 | 20231011 | 125500 | 32405310600 | 109500 | 109500 | 109700 | 109300 | 1047 |
| 383 | 20231011 | 125400 | 32290636100 | 109300 | 109400 | 109600 | 109300 | 1030 |
| 384 | 20231011 | 125300 | 32177866600 | 109200 | 109200 | 109500 | 109100 | 885 |
| 385 | 20231011 | 125200 | 32081103800 | 109200 | 109200 | 109400 | 109000 | 1010 |
| 386 | 20231011 | 125100 | 31970758800 | 109300 | 109300 | 109300 | 109100 | 479 |
| 387 | 20231011 | 125000 | 31918429700 | 109400 | 109300 | 109500 | 109200 | 439 |
| 388 | 20231011 | 124900 | 31870425600 | 109300 | 109300 | 109400 | 109100 | 438 |
| 389 | 20231011 | 124800 | 31822565500 | 109200 | 108800 | 109300 | 108600 | 705 |
| 390 | 20231011 | 124700 | 31745832200 | 108700 | 108900 | 109000 | 108700 | 1045 |
| 391 | 20231011 | 124600 | 31632129400 | 108900 | 109000 | 109300 | 108800 | 1014 |
| 392 | 20231011 | 124500 | 31521649600 | 109000 | 109300 | 109500 | 109000 | 641 |
| 393 | 20231011 | 124400 | 31451649500 | 109400 | 109100 | 109500 | 108900 | 1199 |
| 394 | 20231011 | 124300 | 31320592500 | 109000 | 109400 | 109400 | 108800 | 680 |
| 395 | 20231011 | 124200 | 31246409200 | 109200 | 109100 | 109400 | 108900 | 857 |
| 396 | 20231011 | 124100 | 31152833500 | 108900 | 109100 | 109100 | 108700 | 559 |
| 397 | 20231011 | 124000 | 31091937000 | 109100 | 108800 | 109100 | 108600 | 723 |
| 398 | 20231011 | 123900 | 31013205700 | 108700 | 108500 | 109000 | 108400 | 653 |
| 399 | 20231011 | 123800 | 30942304800 | 108500 | 108800 | 108800 | 108200 | 1098 |
| 400 | 20231011 | 123700 | 30823173100 | 108700 | 108600 | 109100 | 108600 | 606 |
| 401 | 20231011 | 123600 | 30757263700 | 108700 | 108900 | 109200 | 108600 | 748 |
| 402 | 20231011 | 123500 | 30675842900 | 109000 | 108900 | 109200 | 108700 | 436 |
| 403 | 20231011 | 123400 | 30628354500 | 108900 | 108900 | 109100 | 108500 | 802 |
| 404 | 20231011 | 123300 | 30541142200 | 108900 | 109100 | 109800 | 108900 | 914 |
| 405 | 20231011 | 123200 | 30441329300 | 109100 | 109300 | 109700 | 109000 | 1573 |
| 406 | 20231011 | 123100 | 30269526800 | 109300 | 109500 | 109900 | 109300 | 712 |
| 407 | 20231011 | 123000 | 30191554100 | 109400 | 109700 | 109700 | 109000 | 1513 |
| 408 | 20231011 | 122900 | 30026046300 | 109800 | 109800 | 110000 | 109500 | 880 |
| 409 | 20231011 | 122800 | 29929517700 | 109900 | 110800 | 110800 | 109700 | 2127 |
| 410 | 20231011 | 122700 | 29694774100 | 110700 | 110100 | 110800 | 110100 | 1093 |
| 411 | 20231011 | 122600 | 29573992700 | 110100 | 110800 | 110900 | 110000 | 2947 |
| 412 | 20231011 | 122500 | 29248340500 | 110800 | 110900 | 111000 | 110400 | 1376 |
| 413 | 20231011 | 122400 | 29096117000 | 110900 | 109500 | 111000 | 109400 | 7691 |
| 414 | 20231011 | 122300 | 28249270300 | 109500 | 109100 | 109500 | 109000 | 1267 |
| 415 | 20231011 | 122200 | 28110840000 | 109100 | 109100 | 109400 | 109100 | 718 |
| 416 | 20231011 | 122100 | 28032437400 | 109300 | 109400 | 109400 | 108900 | 1171 |
| 417 | 20231011 | 122000 | 27904613900 | 109400 | 109000 | 109400 | 108900 | 1820 |
| 418 | 20231011 | 121900 | 27705942700 | 109100 | 109200 | 109200 | 108900 | 1025 |
| 419 | 20231011 | 121800 | 27594174700 | 109200 | 109000 | 109300 | 108900 | 4696 |
| 420 | 20231011 | 121700 | 27081767400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 421 | 20231011 | 121600 | 27081767400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 422 | 20231011 | 121500 | 27081767400 | 108800 | 108400 | 108800 | 108400 | 2880 |
| 423 | 20231011 | 121400 | 26768848100 | 108400 | 108200 | 108500 | 108200 | 1146 |
| 424 | 20231011 | 121300 | 26644605700 | 108300 | 108200 | 108300 | 108100 | 416 |
| 425 | 20231011 | 121200 | 26599574500 | 108200 | 108400 | 108400 | 108200 | 667 |
| 426 | 20231011 | 121100 | 26527318800 | 108300 | 108400 | 108400 | 108200 | 447 |
| 427 | 20231011 | 121000 | 26478891000 | 108300 | 108200 | 108400 | 108200 | 601 |
| 428 | 20231011 | 120900 | 26413820600 | 108200 | 108300 | 108400 | 108100 | 358 |
| 429 | 20231011 | 120800 | 26375068000 | 108200 | 108400 | 108400 | 108000 | 417 |
| 430 | 20231011 | 120700 | 26329938300 | 108400 | 108100 | 108400 | 108000 | 430 |
| 431 | 20231011 | 120600 | 26283403700 | 108200 | 108300 | 108300 | 108100 | 438 |
| 432 | 20231011 | 120500 | 26236015000 | 108300 | 108300 | 108500 | 108100 | 482 |
| 433 | 20231011 | 120400 | 26183792400 | 108500 | 108400 | 108500 | 108200 | 527 |
| 434 | 20231011 | 120300 | 26126663700 | 108400 | 108500 | 108500 | 108400 | 444 |
| 435 | 20231011 | 120200 | 26078507200 | 108400 | 108400 | 108500 | 108300 | 854 |
| 436 | 20231011 | 120100 | 25985878100 | 108300 | 108400 | 108500 | 108300 | 904 |
| 437 | 20231011 | 120000 | 25887827300 | 108400 | 108200 | 108500 | 108100 | 517 |
| 438 | 20231011 | 115900 | 25831773700 | 108100 | 108200 | 108400 | 108000 | 524 |
| 439 | 20231011 | 115800 | 25775063700 | 108200 | 108100 | 108300 | 108100 | 291 |
| 440 | 20231011 | 115700 | 25743575600 | 108200 | 108300 | 108400 | 108000 | 830 |
| 441 | 20231011 | 115600 | 25653697400 | 108300 | 108000 | 108400 | 107900 | 1782 |
| 442 | 20231011 | 115500 | 25460952000 | 107900 | 107900 | 108100 | 107900 | 579 |
| 443 | 20231011 | 115400 | 25398429500 | 108100 | 107800 | 108100 | 107800 | 727 |
| 444 | 20231011 | 115300 | 25319941700 | 108000 | 108000 | 108000 | 107700 | 445 |
| 445 | 20231011 | 115200 | 25271922700 | 107800 | 107800 | 108000 | 107800 | 395 |
| 446 | 20231011 | 115100 | 25229302800 | 107900 | 107800 | 108000 | 107800 | 449 |
| 447 | 20231011 | 115000 | 25180845100 | 107900 | 108000 | 108000 | 107700 | 607 |
| 448 | 20231011 | 114900 | 25115328200 | 108000 | 107900 | 108000 | 107800 | 267 |
| 449 | 20231011 | 114800 | 25086514700 | 107900 | 107900 | 108000 | 107800 | 713 |
| 450 | 20231011 | 114700 | 25009555300 | 107900 | 107900 | 108000 | 107900 | 531 |
| 451 | 20231011 | 114600 | 24952228800 | 108000 | 108000 | 108000 | 107800 | 440 |
| 452 | 20231011 | 114500 | 24904735800 | 108000 | 107800 | 108000 | 107800 | 397 |
| 453 | 20231011 | 114400 | 24861882600 | 107900 | 107800 | 108000 | 107600 | 620 |
| 454 | 20231011 | 114300 | 24794958100 | 107600 | 107700 | 107900 | 107500 | 356 |
| 455 | 20231011 | 114200 | 24756599100 | 107700 | 107500 | 107900 | 107500 | 436 |
| 456 | 20231011 | 114100 | 24709636900 | 107500 | 107900 | 107900 | 107500 | 593 |
| 457 | 20231011 | 114000 | 24645687200 | 107900 | 107800 | 107900 | 107500 | 463 |
| 458 | 20231011 | 113900 | 24595803100 | 107800 | 107700 | 107900 | 107500 | 379 |
| 459 | 20231011 | 113800 | 24554974500 | 107700 | 107600 | 107800 | 107500 | 334 |
| 460 | 20231011 | 113700 | 24519004800 | 107700 | 107700 | 107800 | 107500 | 636 |
| 461 | 20231011 | 113600 | 24450515700 | 107700 | 107600 | 107700 | 107400 | 328 |
| 462 | 20231011 | 113500 | 24415240300 | 107500 | 107500 | 107700 | 107300 | 328 |
| 463 | 20231011 | 113400 | 24379976600 | 107300 | 107600 | 107700 | 107300 | 569 |
| 464 | 20231011 | 113300 | 24318812400 | 107600 | 107700 | 107800 | 107500 | 338 |
| 465 | 20231011 | 113200 | 24282417000 | 107800 | 107400 | 107800 | 107300 | 395 |
| 466 | 20231011 | 113100 | 24239920000 | 107400 | 107600 | 107700 | 107400 | 1018 |
| 467 | 20231011 | 113000 | 24130374200 | 107600 | 107500 | 107700 | 107400 | 704 |
| 468 | 20231011 | 112900 | 24054628800 | 107400 | 107200 | 107600 | 106800 | 922 |
| 469 | 20231011 | 112800 | 23955666100 | 107200 | 107200 | 107300 | 107100 | 322 |
| 470 | 20231011 | 112700 | 23921145000 | 107100 | 106800 | 107200 | 106800 | 685 |
| 471 | 20231011 | 112600 | 23847827100 | 107000 | 106600 | 107000 | 106600 | 693 |
| 472 | 20231011 | 112500 | 23773812000 | 106600 | 106700 | 106800 | 106500 | 762 |
| 473 | 20231011 | 112400 | 23692525600 | 106700 | 106800 | 107200 | 106600 | 517 |
| 474 | 20231011 | 112300 | 23637265400 | 106800 | 106600 | 107200 | 106500 | 1045 |
| 475 | 20231011 | 112200 | 23525829400 | 106700 | 107100 | 107400 | 106600 | 902 |
| 476 | 20231011 | 112100 | 23429467200 | 107200 | 106800 | 107300 | 106800 | 686 |
| 477 | 20231011 | 112000 | 23356114900 | 107000 | 107000 | 107400 | 106800 | 529 |
| 478 | 20231011 | 111900 | 23299532200 | 107300 | 107300 | 107400 | 106900 | 661 |
| 479 | 20231011 | 111800 | 23228704600 | 107200 | 106800 | 107400 | 106800 | 1080 |
| 480 | 20231011 | 111700 | 23113091000 | 106900 | 106900 | 107000 | 106700 | 662 |
| 481 | 20231011 | 111600 | 23042378400 | 106800 | 106800 | 107100 | 106700 | 653 |
| 482 | 20231011 | 111500 | 22972602300 | 106800 | 107000 | 107300 | 106700 | 772 |
| 483 | 20231011 | 111400 | 22890060100 | 107100 | 107100 | 107400 | 107000 | 565 |
| 484 | 20231011 | 111300 | 22829523600 | 107000 | 107200 | 107700 | 107000 | 738 |
| 485 | 20231011 | 111200 | 22750400000 | 107200 | 107400 | 107800 | 107000 | 435 |
| 486 | 20231011 | 111100 | 22703724200 | 107800 | 107500 | 107800 | 107300 | 498 |
| 487 | 20231011 | 111000 | 22650132600 | 107200 | 107400 | 107800 | 107200 | 598 |
| 488 | 20231011 | 110900 | 22585827100 | 107500 | 107400 | 107800 | 107000 | 2615 |
| 489 | 20231011 | 110800 | 22305376100 | 107200 | 107600 | 107600 | 107000 | 1460 |
| 490 | 20231011 | 110700 | 22148638800 | 107500 | 107500 | 107600 | 107400 | 629 |
| 491 | 20231011 | 110600 | 22081058700 | 107600 | 107800 | 107800 | 107500 | 1054 |
| 492 | 20231011 | 110500 | 21967553300 | 107700 | 107800 | 108000 | 107700 | 553 |
| 493 | 20231011 | 110400 | 21907907800 | 107800 | 107800 | 108000 | 107700 | 593 |
| 494 | 20231011 | 110300 | 21843910100 | 107800 | 107900 | 108100 | 107700 | 856 |
| 495 | 20231011 | 110200 | 21751569900 | 108000 | 107800 | 108000 | 107700 | 603 |
| 496 | 20231011 | 110100 | 21686506000 | 107800 | 108200 | 108300 | 107800 | 616 |
| 497 | 20231011 | 110000 | 21619931200 | 108300 | 108100 | 108500 | 108000 | 3306 |
| 498 | 20231011 | 105900 | 21261834400 | 108200 | 108200 | 108400 | 108000 | 1034 |
| 499 | 20231011 | 105800 | 21149928800 | 108400 | 108000 | 108400 | 107800 | 1173 |
| 500 | 20231011 | 105700 | 21023053600 | 108000 | 107700 | 108100 | 107700 | 1380 |
| 501 | 20231011 | 105600 | 20874034500 | 107900 | 107900 | 108000 | 107800 | 1330 |
| 502 | 20231011 | 105500 | 20730501900 | 107900 | 107800 | 108000 | 107600 | 452 |
| 503 | 20231011 | 105400 | 20681736700 | 108000 | 108200 | 108200 | 107600 | 864 |
| 504 | 20231011 | 105300 | 20588488000 | 108100 | 107400 | 108100 | 107400 | 1233 |
| 505 | 20231011 | 105200 | 20455409700 | 107400 | 107900 | 107900 | 107200 | 757 |
| 506 | 20231011 | 105100 | 20374066800 | 107700 | 107800 | 108500 | 107500 | 3099 |
| 507 | 20231011 | 105000 | 20038976600 | 107400 | 107000 | 108200 | 106900 | 3021 |
| 508 | 20231011 | 104900 | 19713385200 | 107000 | 107300 | 107400 | 106800 | 436 |
| 509 | 20231011 | 104800 | 19666659800 | 107200 | 107000 | 107500 | 106900 | 1566 |
| 510 | 20231011 | 104700 | 19498812400 | 106900 | 107000 | 107000 | 106800 | 480 |
| 511 | 20231011 | 104600 | 19447489500 | 106900 | 106800 | 107000 | 106400 | 1192 |
| 512 | 20231011 | 104500 | 19320119300 | 106800 | 107100 | 107100 | 106100 | 996 |
| 513 | 20231011 | 104400 | 19213918100 | 107100 | 106900 | 107200 | 106900 | 606 |
| 514 | 20231011 | 104300 | 19149054600 | 106900 | 107100 | 107300 | 106800 | 870 |
| 515 | 20231011 | 104200 | 19055920400 | 107000 | 106900 | 107100 | 106700 | 354 |
| 516 | 20231011 | 104100 | 19018058100 | 106900 | 106600 | 107100 | 106200 | 984 |
| 517 | 20231011 | 104000 | 18913005600 | 106700 | 106100 | 106700 | 105800 | 1003 |
| 518 | 20231011 | 103900 | 18806501200 | 106100 | 106300 | 106500 | 106000 | 1367 |
| 519 | 20231011 | 103800 | 18661079900 | 106300 | 107500 | 107500 | 106300 | 2296 |
| 520 | 20231011 | 103700 | 18416250200 | 107300 | 108000 | 108000 | 107300 | 946 |
| 521 | 20231011 | 103600 | 18314476600 | 107800 | 108300 | 108500 | 107800 | 3257 |
| 522 | 20231011 | 103500 | 17961932400 | 108200 | 108300 | 108600 | 108100 | 3519 |
| 523 | 20231011 | 103400 | 17580478600 | 108100 | 108100 | 108400 | 107900 | 1574 |
| 524 | 20231011 | 103300 | 17410169400 | 108000 | 107600 | 108200 | 107600 | 2437 |
| 525 | 20231011 | 103200 | 17147130500 | 107700 | 107500 | 107700 | 107400 | 852 |
| 526 | 20231011 | 103100 | 17055448700 | 107500 | 107500 | 107800 | 107400 | 2730 |
| 527 | 20231011 | 103000 | 16761825400 | 107500 | 106800 | 107500 | 106700 | 5320 |
| 528 | 20231011 | 102900 | 16192370300 | 106800 | 106200 | 106800 | 106200 | 2356 |
| 529 | 20231011 | 102800 | 15941496400 | 106300 | 106100 | 106300 | 105200 | 967 |
| 530 | 20231011 | 102700 | 15838967800 | 106000 | 106200 | 106300 | 105800 | 499 |
| 531 | 20231011 | 102600 | 15786021000 | 106200 | 106200 | 106300 | 105900 | 619 |
| 532 | 20231011 | 102500 | 15720343300 | 106200 | 106000 | 106200 | 105800 | 638 |
| 533 | 20231011 | 102400 | 15652701600 | 106000 | 106200 | 106300 | 105600 | 697 |
| 534 | 20231011 | 102300 | 15578836300 | 106000 | 106400 | 106400 | 105900 | 709 |
| 535 | 20231011 | 102200 | 15503517600 | 106400 | 106400 | 106500 | 106100 | 934 |
| 536 | 20231011 | 102100 | 15404259100 | 105900 | 106500 | 106600 | 105800 | 832 |
| 537 | 20231011 | 102000 | 15315842500 | 106500 | 105900 | 106500 | 105700 | 1032 |
| 538 | 20231011 | 101900 | 15206304600 | 105400 | 105800 | 106000 | 105400 | 1411 |
| 539 | 20231011 | 101800 | 15057187100 | 105500 | 106400 | 106700 | 105500 | 1239 |
| 540 | 20231011 | 101700 | 14925780100 | 106300 | 106100 | 106800 | 106100 | 679 |
| 541 | 20231011 | 101600 | 14853431300 | 106100 | 106600 | 107000 | 106100 | 1578 |
| 542 | 20231011 | 101500 | 14685056400 | 106900 | 106500 | 106900 | 106300 | 2151 |
| 543 | 20231011 | 101400 | 14455616600 | 106500 | 106100 | 106700 | 106100 | 1684 |
| 544 | 20231011 | 101300 | 14276393200 | 106000 | 105900 | 106200 | 105500 | 1399 |
| 545 | 20231011 | 101200 | 14128287600 | 106000 | 105600 | 106000 | 105200 | 2497 |
| 546 | 20231011 | 101100 | 13864328600 | 105500 | 105500 | 105900 | 105200 | 2222 |
| 547 | 20231011 | 101000 | 13629674200 | 105400 | 105100 | 105600 | 104900 | 867 |
| 548 | 20231011 | 100900 | 13538453100 | 105100 | 104900 | 105300 | 104600 | 1726 |
| 549 | 20231011 | 100800 | 13357220800 | 105100 | 105000 | 105600 | 104700 | 2281 |
| 550 | 20231011 | 100700 | 13117545300 | 105000 | 106000 | 106000 | 104800 | 1655 |
| 551 | 20231011 | 100600 | 12943127200 | 105800 | 106700 | 107000 | 105600 | 1632 |
| 552 | 20231011 | 100500 | 12769716500 | 106300 | 105500 | 107000 | 105300 | 3433 |
| 553 | 20231011 | 100400 | 12405730600 | 105500 | 105000 | 105600 | 104900 | 2563 |
| 554 | 20231011 | 100300 | 12136163200 | 104900 | 104300 | 105000 | 104300 | 3209 |
| 555 | 20231011 | 100200 | 11800282100 | 104300 | 103800 | 104300 | 103500 | 2096 |
| 556 | 20231011 | 100100 | 11582215900 | 103800 | 104100 | 104200 | 103300 | 1351 |
| 557 | 20231011 | 100000 | 11441903200 | 104100 | 103900 | 104300 | 103700 | 999 |
| 558 | 20231011 | 095900 | 11337875200 | 104000 | 103500 | 104100 | 103400 | 1975 |
| 559 | 20231011 | 095800 | 11132805500 | 103400 | 103400 | 103500 | 103200 | 627 |
| 560 | 20231011 | 095700 | 11067967800 | 103400 | 103100 | 103500 | 101900 | 1596 |
| 561 | 20231011 | 095600 | 10903272100 | 103100 | 102900 | 103100 | 102900 | 1135 |
| 562 | 20231011 | 095500 | 10786354800 | 102700 | 102800 | 103000 | 102400 | 2017 |
| 563 | 20231011 | 095400 | 10578784100 | 102800 | 102800 | 102900 | 102500 | 551 |
| 564 | 20231011 | 095300 | 10522138800 | 102900 | 102700 | 102900 | 102600 | 1112 |
| 565 | 20231011 | 095200 | 10407852900 | 102700 | 102500 | 102900 | 102500 | 1147 |
| 566 | 20231011 | 095100 | 10290024900 | 102500 | 102400 | 102600 | 102300 | 712 |
| 567 | 20231011 | 095000 | 10217109300 | 102400 | 102500 | 102500 | 102300 | 1411 |
| 568 | 20231011 | 094900 | 10072544800 | 102400 | 102700 | 102700 | 102200 | 1242 |
| 569 | 20231011 | 094800 | 9945394700 | 102600 | 102400 | 102900 | 102400 | 1644 |
| 570 | 20231011 | 094700 | 9776728700 | 102400 | 102300 | 102400 | 102200 | 623 |
| 571 | 20231011 | 094600 | 9713010600 | 102300 | 102500 | 102500 | 102100 | 845 |
| 572 | 20231011 | 094500 | 9626548700 | 102500 | 102400 | 102500 | 102000 | 928 |
| 573 | 20231011 | 094400 | 9531488800 | 102500 | 102900 | 102900 | 102400 | 962 |
| 574 | 20231011 | 094300 | 9432853400 | 102900 | 102200 | 103000 | 102100 | 5860 |
| 575 | 20231011 | 094200 | 8832535700 | 102200 | 102100 | 102200 | 102000 | 1525 |
| 576 | 20231011 | 094100 | 8676805000 | 102100 | 102100 | 102100 | 101400 | 1032 |
| 577 | 20231011 | 094000 | 8571517600 | 102100 | 102100 | 102100 | 101800 | 567 |
| 578 | 20231011 | 093900 | 8513645100 | 102100 | 101900 | 102100 | 101200 | 791 |
| 579 | 20231011 | 093800 | 8433015700 | 101900 | 102100 | 102200 | 100000 | 2011 |
| 580 | 20231011 | 093700 | 8229342900 | 102000 | 102000 | 102100 | 101900 | 1587 |
| 581 | 20231011 | 093600 | 8067468700 | 102000 | 101300 | 102000 | 101300 | 3121 |
| 582 | 20231011 | 093500 | 7750137100 | 101400 | 101200 | 101400 | 101200 | 988 |
| 583 | 20231011 | 093400 | 7650021800 | 101100 | 101400 | 101400 | 101100 | 646 |
| 584 | 20231011 | 093300 | 7584554700 | 101400 | 101400 | 101400 | 100800 | 1822 |
| 585 | 20231011 | 093200 | 7400411500 | 101400 | 101600 | 101800 | 101400 | 1027 |
| 586 | 20231011 | 093100 | 7296030800 | 101600 | 101500 | 101600 | 101300 | 713 |
| 587 | 20231011 | 093000 | 7223695600 | 101500 | 101000 | 101500 | 101000 | 3993 |
| 588 | 20231011 | 092900 | 6819599300 | 101000 | 100700 | 101000 | 100700 | 515 |
| 589 | 20231011 | 092800 | 6767625700 | 100900 | 101000 | 101000 | 100800 | 1702 |
| 590 | 20231011 | 092700 | 6595888600 | 100900 | 100900 | 101000 | 100800 | 1400 |
| 591 | 20231011 | 092600 | 6454640600 | 100900 | 100300 | 100900 | 100300 | 4365 |
| 592 | 20231011 | 092500 | 6015831000 | 100300 | 100400 | 100400 | 100200 | 623 |
| 593 | 20231011 | 092400 | 5953309600 | 100200 | 100400 | 100400 | 100200 | 591 |
| 594 | 20231011 | 092300 | 5894041200 | 100400 | 100200 | 100500 | 99700 | 1310 |
| 595 | 20231011 | 092200 | 5762854300 | 100000 | 100400 | 100500 | 100000 | 792 |
| 596 | 20231011 | 092100 | 5683456900 | 100400 | 100400 | 100600 | 100400 | 638 |
| 597 | 20231011 | 092000 | 5619329400 | 100500 | 100500 | 100600 | 100000 | 1358 |
| 598 | 20231011 | 091900 | 5483106600 | 100500 | 100800 | 100900 | 100000 | 2024 |
| 599 | 20231011 | 091800 | 5280060300 | 100800 | 99800 | 100900 | 99700 | 5064 |
| 600 | 20231011 | 091700 | 4773386500 | 99800 | 99800 | 100000 | 99700 | 670 |
| 601 | 20231011 | 091600 | 4706487000 | 99900 | 99500 | 100000 | 99500 | 3161 |
| 602 | 20231011 | 091500 | 4390971900 | 99500 | 99100 | 99700 | 99100 | 4918 |
| 603 | 20231011 | 091400 | 3902132900 | 99100 | 98800 | 99300 | 98800 | 711 |
| 604 | 20231011 | 091300 | 3831762100 | 99200 | 98600 | 99200 | 98200 | 5605 |
| 605 | 20231011 | 091200 | 3277875800 | 98600 | 98200 | 98600 | 98200 | 1338 |
| 606 | 20231011 | 091100 | 3146289100 | 98200 | 98100 | 98300 | 97900 | 700 |
| 607 | 20231011 | 091000 | 3077645800 | 98100 | 98500 | 98700 | 98000 | 736 |
| 608 | 20231011 | 090900 | 3005330500 | 98500 | 98500 | 98500 | 98000 | 1081 |
| 609 | 20231011 | 090800 | 2899094300 | 98400 | 98800 | 98800 | 98200 | 1331 |
| 610 | 20231011 | 090700 | 2767960600 | 98600 | 98900 | 99300 | 98400 | 4325 |
| 611 | 20231011 | 090600 | 2339640900 | 98900 | 99000 | 99000 | 98800 | 1201 |
| 612 | 20231011 | 090500 | 2220868200 | 99000 | 98300 | 99000 | 98300 | 3307 |
| 613 | 20231011 | 090400 | 1894552500 | 98300 | 98200 | 98400 | 97900 | 1529 |
| 614 | 20231011 | 090300 | 1744474800 | 98100 | 98300 | 98600 | 97900 | 1751 |
| 615 | 20231011 | 090200 | 1572449200 | 98400 | 97300 | 98400 | 97000 | 6121 |
| 616 | 20231011 | 090100 | 973905100 | 97300 | 98100 | 98200 | 97300 | 2484 |
| 617 | 20231011 | 090000 | 731168100 | 98500 | 99000 | 99000 | 97400 | 7421 |