37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 3 | 20231023 | 192900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 4 | 20231023 | 192800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 5 | 20231023 | 192700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 6 | 20231023 | 192600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 7 | 20231023 | 192500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 8 | 20231023 | 192400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 9 | 20231023 | 192300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 10 | 20231023 | 192200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 11 | 20231023 | 192100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 12 | 20231023 | 192000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 13 | 20231023 | 191900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 14 | 20231023 | 191800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 15 | 20231023 | 191700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 16 | 20231023 | 191600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 17 | 20231023 | 191500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 18 | 20231023 | 191400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 19 | 20231023 | 191300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 20 | 20231023 | 191200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 21 | 20231023 | 191100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 22 | 20231023 | 191000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 23 | 20231023 | 190900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 24 | 20231023 | 190800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 25 | 20231023 | 190700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 26 | 20231023 | 190600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 27 | 20231023 | 190500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 28 | 20231023 | 190400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 29 | 20231023 | 190300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 30 | 20231023 | 190200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 31 | 20231023 | 190100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 32 | 20231023 | 190000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 33 | 20231023 | 185900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 34 | 20231023 | 185800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 35 | 20231023 | 185700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 36 | 20231023 | 185600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 37 | 20231023 | 185500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 38 | 20231023 | 185400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 39 | 20231023 | 185300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 40 | 20231023 | 185200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 41 | 20231023 | 185100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 42 | 20231023 | 185000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 43 | 20231023 | 184900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 44 | 20231023 | 184800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 45 | 20231023 | 184700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 46 | 20231023 | 184600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 47 | 20231023 | 184500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 48 | 20231023 | 184400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 49 | 20231023 | 184300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 50 | 20231023 | 184200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 51 | 20231023 | 184100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 52 | 20231023 | 184000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 53 | 20231023 | 183900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 54 | 20231023 | 183800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 55 | 20231023 | 183700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 56 | 20231023 | 183600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 57 | 20231023 | 183500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 58 | 20231023 | 183400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 59 | 20231023 | 183300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 60 | 20231023 | 183200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 61 | 20231023 | 183100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 62 | 20231023 | 183000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 63 | 20231023 | 182900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 64 | 20231023 | 182800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 65 | 20231023 | 182700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 66 | 20231023 | 182600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 67 | 20231023 | 182500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 68 | 20231023 | 182400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 69 | 20231023 | 182300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 70 | 20231023 | 182200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 71 | 20231023 | 182100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 72 | 20231023 | 182000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 73 | 20231023 | 181900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 74 | 20231023 | 181800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 75 | 20231023 | 181700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 76 | 20231023 | 181600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 77 | 20231023 | 181500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 78 | 20231023 | 181400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 79 | 20231023 | 181300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 80 | 20231023 | 181200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 81 | 20231023 | 181100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 82 | 20231023 | 181000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 83 | 20231023 | 180900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 84 | 20231023 | 180800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 85 | 20231023 | 180700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 86 | 20231023 | 180600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 87 | 20231023 | 180500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 88 | 20231023 | 180400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 89 | 20231023 | 180300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 90 | 20231023 | 180200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 91 | 20231023 | 180100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 92 | 20231023 | 180000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 93 | 20231023 | 175900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 94 | 20231023 | 175800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 95 | 20231023 | 175700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 96 | 20231023 | 175600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 97 | 20231023 | 175500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 98 | 20231023 | 175400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 99 | 20231023 | 175300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 100 | 20231023 | 175200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 101 | 20231023 | 175100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 102 | 20231023 | 175000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 103 | 20231023 | 174900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 104 | 20231023 | 174800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 105 | 20231023 | 174700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 106 | 20231023 | 174600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 107 | 20231023 | 174500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 108 | 20231023 | 174400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 109 | 20231023 | 174300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 110 | 20231023 | 174200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 111 | 20231023 | 174100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 112 | 20231023 | 174000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 113 | 20231023 | 173900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 114 | 20231023 | 173800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 115 | 20231023 | 173700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 116 | 20231023 | 173600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 117 | 20231023 | 173500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 118 | 20231023 | 173400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 119 | 20231023 | 173300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 120 | 20231023 | 173200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 121 | 20231023 | 173100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 122 | 20231023 | 173000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 123 | 20231023 | 172900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 124 | 20231023 | 172800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 125 | 20231023 | 172700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 126 | 20231023 | 172600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 127 | 20231023 | 172500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 128 | 20231023 | 172400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 129 | 20231023 | 172300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 130 | 20231023 | 172200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 131 | 20231023 | 172100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 132 | 20231023 | 172000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 133 | 20231023 | 171900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 134 | 20231023 | 171800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 135 | 20231023 | 171700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 136 | 20231023 | 171600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 137 | 20231023 | 171500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 138 | 20231023 | 171400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 139 | 20231023 | 171300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 140 | 20231023 | 171200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 141 | 20231023 | 171100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 142 | 20231023 | 171000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 143 | 20231023 | 170900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 144 | 20231023 | 170800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 145 | 20231023 | 170700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 146 | 20231023 | 170600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 147 | 20231023 | 170500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 148 | 20231023 | 170400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 149 | 20231023 | 170300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 150 | 20231023 | 170200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 151 | 20231023 | 170100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 152 | 20231023 | 170000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 153 | 20231023 | 165900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 154 | 20231023 | 165800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 155 | 20231023 | 165700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 156 | 20231023 | 165600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 157 | 20231023 | 165500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 158 | 20231023 | 165400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 159 | 20231023 | 165300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 160 | 20231023 | 165200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 161 | 20231023 | 165100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 162 | 20231023 | 165000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 163 | 20231023 | 164900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 164 | 20231023 | 164800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 165 | 20231023 | 164700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 166 | 20231023 | 164600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 167 | 20231023 | 164500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 168 | 20231023 | 164400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 169 | 20231023 | 164300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 170 | 20231023 | 164200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 171 | 20231023 | 164100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 172 | 20231023 | 164000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 173 | 20231023 | 163900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 174 | 20231023 | 163800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 175 | 20231023 | 163700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 176 | 20231023 | 163600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 177 | 20231023 | 163500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 178 | 20231023 | 163400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 179 | 20231023 | 163300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 180 | 20231023 | 163200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 181 | 20231023 | 163100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 182 | 20231023 | 163000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 183 | 20231023 | 162900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 184 | 20231023 | 162800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 185 | 20231023 | 162700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 186 | 20231023 | 162600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 187 | 20231023 | 162500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 188 | 20231023 | 162400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 189 | 20231023 | 162300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 190 | 20231023 | 162200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 191 | 20231023 | 162100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 192 | 20231023 | 162000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 193 | 20231023 | 161900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 194 | 20231023 | 161800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 195 | 20231023 | 161700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 196 | 20231023 | 161600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 197 | 20231023 | 161500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 198 | 20231023 | 161400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 199 | 20231023 | 161300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 200 | 20231023 | 161200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 201 | 20231023 | 161100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 202 | 20231023 | 161000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 203 | 20231023 | 160900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 204 | 20231023 | 160800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 205 | 20231023 | 160700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 206 | 20231023 | 160600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 207 | 20231023 | 160500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 208 | 20231023 | 160400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 209 | 20231023 | 160300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 210 | 20231023 | 160200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 211 | 20231023 | 160100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 212 | 20231023 | 160000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 41992 |
| 213 | 20231023 | 155900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 214 | 20231023 | 155800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 215 | 20231023 | 155700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 216 | 20231023 | 155600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 217 | 20231023 | 155500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 218 | 20231023 | 155400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 219 | 20231023 | 155300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 220 | 20231023 | 155200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 221 | 20231023 | 155100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 222 | 20231023 | 155000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 223 | 20231023 | 154900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 224 | 20231023 | 154800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 225 | 20231023 | 154700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 226 | 20231023 | 154600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 227 | 20231023 | 154500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 228 | 20231023 | 154400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 229 | 20231023 | 154300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 230 | 20231023 | 154200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 231 | 20231023 | 154100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 232 | 20231023 | 154000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 233 | 20231023 | 153900 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 234 | 20231023 | 153800 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 235 | 20231023 | 153700 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 236 | 20231023 | 153600 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 237 | 20231023 | 153500 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 238 | 20231023 | 153400 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 239 | 20231023 | 153300 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 240 | 20231023 | 153200 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 241 | 20231023 | 153100 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 0 |
| 242 | 20231023 | 153000 | 33905356100 | 104400 | 104400 | 104400 | 104400 | 83984 |
| 243 | 20231023 | 152900 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 244 | 20231023 | 152800 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 245 | 20231023 | 152700 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 246 | 20231023 | 152600 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 247 | 20231023 | 152500 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 248 | 20231023 | 152400 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 249 | 20231023 | 152300 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 250 | 20231023 | 152200 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 251 | 20231023 | 152100 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 252 | 20231023 | 152000 | 29521391300 | 104500 | 104500 | 104500 | 104500 | 0 |
| 253 | 20231023 | 151900 | 29521391300 | 104500 | 104400 | 104600 | 104300 | 2776 |
| 254 | 20231023 | 151800 | 29231547900 | 104400 | 104400 | 104600 | 104400 | 1227 |
| 255 | 20231023 | 151700 | 29103327500 | 104500 | 104600 | 104600 | 104500 | 709 |
| 256 | 20231023 | 151600 | 29029211600 | 104600 | 104600 | 104600 | 104500 | 929 |
| 257 | 20231023 | 151500 | 28932102600 | 104500 | 104600 | 104600 | 104500 | 606 |
| 258 | 20231023 | 151400 | 28868732700 | 104600 | 104600 | 104600 | 104500 | 402 |
| 259 | 20231023 | 151300 | 28826693200 | 104600 | 104500 | 104600 | 104500 | 1246 |
| 260 | 20231023 | 151200 | 28696457600 | 104400 | 104400 | 104500 | 104400 | 553 |
| 261 | 20231023 | 151100 | 28638680300 | 104400 | 104300 | 104500 | 104300 | 1550 |
| 262 | 20231023 | 151000 | 28476835400 | 104400 | 104500 | 104500 | 104400 | 754 |
| 263 | 20231023 | 150900 | 28398112300 | 104500 | 104500 | 104500 | 104400 | 217 |
| 264 | 20231023 | 150800 | 28375444800 | 104400 | 104400 | 104500 | 104400 | 368 |
| 265 | 20231023 | 150700 | 28337014300 | 104500 | 104400 | 104500 | 104400 | 295 |
| 266 | 20231023 | 150600 | 28306209400 | 104500 | 104400 | 104500 | 104400 | 370 |
| 267 | 20231023 | 150500 | 28267568200 | 104500 | 104500 | 104500 | 104400 | 1072 |
| 268 | 20231023 | 150400 | 28155636800 | 104500 | 104500 | 104500 | 104400 | 2719 |
| 269 | 20231023 | 150300 | 27871617300 | 104600 | 104500 | 104600 | 104500 | 812 |
| 270 | 20231023 | 150200 | 27786746800 | 104600 | 104500 | 104600 | 104500 | 663 |
| 271 | 20231023 | 150100 | 27717444100 | 104600 | 104600 | 104600 | 104500 | 538 |
| 272 | 20231023 | 150000 | 27661213900 | 104500 | 104600 | 104600 | 104500 | 878 |
| 273 | 20231023 | 145900 | 27569434200 | 104600 | 104500 | 104600 | 104500 | 531 |
| 274 | 20231023 | 145800 | 27513905300 | 104600 | 104600 | 104600 | 104500 | 712 |
| 275 | 20231023 | 145700 | 27439468100 | 104500 | 104600 | 104600 | 104500 | 248 |
| 276 | 20231023 | 145600 | 27413532500 | 104600 | 104500 | 104600 | 104500 | 237 |
| 277 | 20231023 | 145500 | 27388743600 | 104600 | 104600 | 104600 | 104500 | 565 |
| 278 | 20231023 | 145400 | 27329678700 | 104600 | 104700 | 104700 | 104500 | 606 |
| 279 | 20231023 | 145300 | 27266279600 | 104700 | 104600 | 104700 | 104500 | 171 |
| 280 | 20231023 | 145200 | 27248388400 | 104600 | 104600 | 104600 | 104500 | 299 |
| 281 | 20231023 | 145100 | 27217117700 | 104600 | 104600 | 104700 | 104500 | 864 |
| 282 | 20231023 | 145000 | 27126740700 | 104700 | 104600 | 104700 | 104500 | 782 |
| 283 | 20231023 | 144900 | 27044929800 | 104600 | 104500 | 104600 | 104500 | 360 |
| 284 | 20231023 | 144800 | 27007294700 | 104400 | 104400 | 104500 | 104400 | 1373 |
| 285 | 20231023 | 144700 | 26863826400 | 104400 | 104400 | 104500 | 104400 | 539 |
| 286 | 20231023 | 144600 | 26807532500 | 104500 | 104500 | 104500 | 104400 | 228 |
| 287 | 20231023 | 144500 | 26783715400 | 104500 | 104400 | 104500 | 104300 | 1827 |
| 288 | 20231023 | 144400 | 26592987400 | 104300 | 104600 | 104600 | 104300 | 2130 |
| 289 | 20231023 | 144300 | 26370440100 | 104500 | 104700 | 104700 | 104500 | 498 |
| 290 | 20231023 | 144200 | 26318360500 | 104600 | 104700 | 104700 | 104600 | 641 |
| 291 | 20231023 | 144100 | 26251285600 | 104700 | 104600 | 104700 | 104600 | 247 |
| 292 | 20231023 | 144000 | 26225436300 | 104700 | 104700 | 104700 | 104600 | 326 |
| 293 | 20231023 | 143900 | 26191313800 | 104600 | 104600 | 104700 | 104500 | 737 |
| 294 | 20231023 | 143800 | 26114220600 | 104600 | 104600 | 104600 | 104500 | 482 |
| 295 | 20231023 | 143700 | 26063825600 | 104500 | 104700 | 104700 | 104500 | 530 |
| 296 | 20231023 | 143600 | 26008360800 | 104700 | 104600 | 104700 | 104500 | 510 |
| 297 | 20231023 | 143500 | 25955016200 | 104600 | 104600 | 104600 | 104500 | 339 |
| 298 | 20231023 | 143400 | 25919561100 | 104600 | 104500 | 104600 | 104500 | 465 |
| 299 | 20231023 | 143300 | 25870939000 | 104600 | 104600 | 104700 | 104600 | 1094 |
| 300 | 20231023 | 143200 | 25756482600 | 104700 | 104600 | 104700 | 104600 | 403 |
| 301 | 20231023 | 143100 | 25714310800 | 104600 | 104600 | 104700 | 104500 | 313 |
| 302 | 20231023 | 143000 | 25681573300 | 104600 | 104400 | 104600 | 104400 | 1002 |
| 303 | 20231023 | 142900 | 25576861300 | 104400 | 104600 | 104700 | 104400 | 2996 |
| 304 | 20231023 | 142800 | 25263575500 | 104600 | 104500 | 104600 | 104500 | 527 |
| 305 | 20231023 | 142700 | 25208492900 | 104500 | 104300 | 104500 | 104200 | 3162 |
| 306 | 20231023 | 142600 | 24878517800 | 104300 | 104300 | 104400 | 104200 | 3144 |
| 307 | 20231023 | 142500 | 24550597100 | 104400 | 104400 | 104400 | 104300 | 444 |
| 308 | 20231023 | 142400 | 24504266500 | 104400 | 104400 | 104400 | 104300 | 362 |
| 309 | 20231023 | 142300 | 24466475100 | 104400 | 104400 | 104400 | 104400 | 147 |
| 310 | 20231023 | 142200 | 24451128300 | 104400 | 104400 | 104400 | 104300 | 257 |
| 311 | 20231023 | 142100 | 24424302500 | 104400 | 104500 | 104500 | 104300 | 910 |
| 312 | 20231023 | 142000 | 24329285600 | 104500 | 104500 | 104500 | 104400 | 175 |
| 313 | 20231023 | 141900 | 24310998800 | 104500 | 104500 | 104500 | 104400 | 529 |
| 314 | 20231023 | 141800 | 24255756000 | 104500 | 104500 | 104500 | 104400 | 280 |
| 315 | 20231023 | 141700 | 24226508500 | 104500 | 104600 | 104600 | 104500 | 214 |
| 316 | 20231023 | 141600 | 24204137300 | 104500 | 104600 | 104600 | 104500 | 1519 |
| 317 | 20231023 | 141500 | 24045387600 | 104600 | 104600 | 104600 | 104500 | 433 |
| 318 | 20231023 | 141400 | 24000125100 | 104600 | 104600 | 104600 | 104500 | 285 |
| 319 | 20231023 | 141300 | 23970325500 | 104600 | 104600 | 104600 | 104500 | 898 |
| 320 | 20231023 | 141200 | 23876412600 | 104600 | 104600 | 104600 | 104500 | 285 |
| 321 | 20231023 | 141100 | 23846620100 | 104600 | 104500 | 104600 | 104500 | 2023 |
| 322 | 20231023 | 141000 | 23635147300 | 104500 | 104500 | 104500 | 104400 | 233 |
| 323 | 20231023 | 140900 | 23610799300 | 104500 | 104500 | 104500 | 104400 | 257 |
| 324 | 20231023 | 140800 | 23583943000 | 104500 | 104500 | 104500 | 104400 | 219 |
| 325 | 20231023 | 140700 | 23561057800 | 104500 | 104500 | 104500 | 104400 | 195 |
| 326 | 20231023 | 140600 | 23540681400 | 104500 | 104300 | 104500 | 104200 | 1474 |
| 327 | 20231023 | 140500 | 23386833700 | 104300 | 104300 | 104300 | 104200 | 672 |
| 328 | 20231023 | 140400 | 23316744200 | 104200 | 104300 | 104300 | 104200 | 230 |
| 329 | 20231023 | 140300 | 23292757200 | 104300 | 104300 | 104300 | 104200 | 647 |
| 330 | 20231023 | 140200 | 23225317700 | 104200 | 104300 | 104300 | 104200 | 1013 |
| 331 | 20231023 | 140100 | 23119681100 | 104300 | 104300 | 104300 | 104200 | 379 |
| 332 | 20231023 | 140000 | 23080167300 | 104300 | 104300 | 104300 | 104300 | 193 |
| 333 | 20231023 | 135900 | 23060037400 | 104300 | 104300 | 104300 | 104200 | 303 |
| 334 | 20231023 | 135800 | 23028439400 | 104200 | 104300 | 104300 | 104200 | 684 |
| 335 | 20231023 | 135700 | 22957120000 | 104300 | 104300 | 104300 | 104200 | 300 |
| 336 | 20231023 | 135600 | 22925843400 | 104300 | 104300 | 104300 | 104200 | 287 |
| 337 | 20231023 | 135500 | 22895910800 | 104200 | 104200 | 104300 | 104200 | 334 |
| 338 | 20231023 | 135400 | 22861075800 | 104300 | 104300 | 104300 | 104200 | 160 |
| 339 | 20231023 | 135300 | 22844388000 | 104200 | 104300 | 104300 | 104200 | 404 |
| 340 | 20231023 | 135200 | 22802252400 | 104300 | 104300 | 104300 | 104200 | 201 |
| 341 | 20231023 | 135100 | 22781293200 | 104300 | 104300 | 104300 | 104200 | 375 |
| 342 | 20231023 | 135000 | 22742200400 | 104300 | 104400 | 104400 | 104200 | 2320 |
| 343 | 20231023 | 134900 | 22500217400 | 104400 | 104400 | 104400 | 104300 | 290 |
| 344 | 20231023 | 134800 | 22469953800 | 104400 | 104400 | 104400 | 104300 | 225 |
| 345 | 20231023 | 134700 | 22446466100 | 104400 | 104400 | 104400 | 104300 | 238 |
| 346 | 20231023 | 134600 | 22421620900 | 104400 | 104400 | 104400 | 104300 | 147 |
| 347 | 20231023 | 134500 | 22406277800 | 104400 | 104400 | 104400 | 104300 | 140 |
| 348 | 20231023 | 134400 | 22391662000 | 104400 | 104400 | 104400 | 104300 | 299 |
| 349 | 20231023 | 134300 | 22360452300 | 104400 | 104400 | 104400 | 104300 | 110 |
| 350 | 20231023 | 134200 | 22348968800 | 104400 | 104400 | 104400 | 104400 | 140 |
| 351 | 20231023 | 134100 | 22334352800 | 104400 | 104400 | 104400 | 104300 | 267 |
| 352 | 20231023 | 134000 | 22306479100 | 104400 | 104400 | 104400 | 104300 | 969 |
| 353 | 20231023 | 133900 | 22205318500 | 104400 | 104300 | 104400 | 104300 | 1198 |
| 354 | 20231023 | 133800 | 22080338000 | 104300 | 104300 | 104300 | 104300 | 272 |
| 355 | 20231023 | 133700 | 22051968400 | 104300 | 104300 | 104400 | 104200 | 1523 |
| 356 | 20231023 | 133600 | 21893117800 | 104300 | 104300 | 104400 | 104200 | 1640 |
| 357 | 20231023 | 133500 | 21722067000 | 104400 | 104400 | 104400 | 104300 | 268 |
| 358 | 20231023 | 133400 | 21694097200 | 104400 | 104500 | 104500 | 104400 | 1441 |
| 359 | 20231023 | 133300 | 21543654600 | 104500 | 104500 | 104500 | 104400 | 352 |
| 360 | 20231023 | 133200 | 21506873100 | 104500 | 104500 | 104500 | 104400 | 161 |
| 361 | 20231023 | 133100 | 21490052400 | 104500 | 104500 | 104500 | 104400 | 156 |
| 362 | 20231023 | 133000 | 21473751900 | 104500 | 104400 | 104500 | 104400 | 261 |
| 363 | 20231023 | 132900 | 21446477900 | 104500 | 104500 | 104500 | 104400 | 135 |
| 364 | 20231023 | 132800 | 21432371000 | 104400 | 104400 | 104500 | 104400 | 135 |
| 365 | 20231023 | 132700 | 21418265900 | 104500 | 104500 | 104500 | 104400 | 133 |
| 366 | 20231023 | 132600 | 21404369800 | 104500 | 104600 | 104600 | 104400 | 1169 |
| 367 | 20231023 | 132500 | 21282238100 | 104500 | 104600 | 104600 | 104500 | 147 |
| 368 | 20231023 | 132400 | 21266863400 | 104600 | 104600 | 104600 | 104500 | 104 |
| 369 | 20231023 | 132300 | 21255985500 | 104600 | 104600 | 104600 | 104500 | 152 |
| 370 | 20231023 | 132200 | 21240086600 | 104500 | 104600 | 104600 | 104500 | 240 |
| 371 | 20231023 | 132100 | 21214993400 | 104600 | 104600 | 104600 | 104500 | 265 |
| 372 | 20231023 | 132000 | 21187282900 | 104500 | 104600 | 104600 | 104500 | 122 |
| 373 | 20231023 | 131900 | 21174522400 | 104500 | 104600 | 104600 | 104500 | 218 |
| 374 | 20231023 | 131800 | 21151720900 | 104500 | 104600 | 104600 | 104500 | 797 |
| 375 | 20231023 | 131700 | 21068392600 | 104600 | 104600 | 104600 | 104500 | 106 |
| 376 | 20231023 | 131600 | 21057305400 | 104600 | 104600 | 104600 | 104500 | 145 |
| 377 | 20231023 | 131500 | 21042142900 | 104600 | 104600 | 104600 | 104500 | 425 |
| 378 | 20231023 | 131400 | 20997710300 | 104600 | 104600 | 104600 | 104600 | 140 |
| 379 | 20231023 | 131300 | 20983066300 | 104600 | 104500 | 104600 | 104500 | 356 |
| 380 | 20231023 | 131200 | 20945833700 | 104500 | 104500 | 104600 | 104400 | 485 |
| 381 | 20231023 | 131100 | 20895150900 | 104500 | 104500 | 104500 | 104500 | 137 |
| 382 | 20231023 | 131000 | 20880834400 | 104500 | 104500 | 104500 | 104400 | 196 |
| 383 | 20231023 | 130900 | 20860354200 | 104400 | 104500 | 104500 | 104400 | 476 |
| 384 | 20231023 | 130800 | 20810642900 | 104500 | 104400 | 104500 | 104400 | 238 |
| 385 | 20231023 | 130700 | 20785782300 | 104400 | 104400 | 104500 | 104400 | 636 |
| 386 | 20231023 | 130600 | 20719378400 | 104300 | 104400 | 104400 | 104300 | 434 |
| 387 | 20231023 | 130500 | 20674075900 | 104400 | 104400 | 104500 | 104300 | 268 |
| 388 | 20231023 | 130400 | 20646110100 | 104400 | 104400 | 104500 | 104400 | 2087 |
| 389 | 20231023 | 130300 | 20428222800 | 104500 | 104400 | 104500 | 104400 | 1278 |
| 390 | 20231023 | 130200 | 20294786100 | 104400 | 104300 | 104400 | 104300 | 3249 |
| 391 | 20231023 | 130100 | 19955841500 | 104300 | 104500 | 104500 | 104300 | 1791 |
| 392 | 20231023 | 130000 | 19768823600 | 104500 | 104600 | 104600 | 104500 | 947 |
| 393 | 20231023 | 125900 | 19669853800 | 104600 | 104600 | 104600 | 104500 | 160 |
| 394 | 20231023 | 125800 | 19653118900 | 104500 | 104600 | 104600 | 104500 | 483 |
| 395 | 20231023 | 125700 | 19602634200 | 104600 | 104600 | 104600 | 104500 | 512 |
| 396 | 20231023 | 125600 | 19549118500 | 104600 | 104700 | 104700 | 104600 | 912 |
| 397 | 20231023 | 125500 | 19453710000 | 104700 | 104600 | 104700 | 104600 | 155 |
| 398 | 20231023 | 125400 | 19437482100 | 104600 | 104700 | 104700 | 104600 | 45 |
| 399 | 20231023 | 125300 | 19432771300 | 104600 | 104700 | 104700 | 104600 | 239 |
| 400 | 20231023 | 125200 | 19407758900 | 104700 | 104700 | 104700 | 104600 | 321 |
| 401 | 20231023 | 125100 | 19374162000 | 104700 | 104700 | 104700 | 104700 | 165 |
| 402 | 20231023 | 125000 | 19356886500 | 104600 | 104700 | 104700 | 104600 | 193 |
| 403 | 20231023 | 124900 | 19336681700 | 104700 | 104700 | 104700 | 104600 | 153 |
| 404 | 20231023 | 124800 | 19320662700 | 104700 | 104700 | 104700 | 104700 | 149 |
| 405 | 20231023 | 124700 | 19305062400 | 104700 | 104700 | 104700 | 104600 | 352 |
| 406 | 20231023 | 124600 | 19268218000 | 104600 | 104700 | 104700 | 104600 | 143 |
| 407 | 20231023 | 124500 | 19253247200 | 104700 | 104600 | 104700 | 104600 | 138 |
| 408 | 20231023 | 124400 | 19238800600 | 104700 | 104700 | 104700 | 104600 | 201 |
| 409 | 20231023 | 124300 | 19217761600 | 104700 | 104700 | 104700 | 104600 | 261 |
| 410 | 20231023 | 124200 | 19190447400 | 104700 | 104700 | 104700 | 104600 | 357 |
| 411 | 20231023 | 124100 | 19153092300 | 104700 | 104700 | 104700 | 104700 | 154 |
| 412 | 20231023 | 124000 | 19136968500 | 104700 | 104700 | 104700 | 104600 | 427 |
| 413 | 20231023 | 123900 | 19092264600 | 104700 | 104800 | 104800 | 104700 | 147 |
| 414 | 20231023 | 123800 | 19076868500 | 104700 | 104800 | 104800 | 104700 | 274 |
| 415 | 20231023 | 123700 | 19048178100 | 104800 | 104800 | 104800 | 104700 | 227 |
| 416 | 20231023 | 123600 | 19024394300 | 104700 | 104800 | 104800 | 104700 | 311 |
| 417 | 20231023 | 123500 | 18991823300 | 104800 | 104800 | 104800 | 104700 | 507 |
| 418 | 20231023 | 123400 | 18938727500 | 104800 | 104800 | 104800 | 104700 | 262 |
| 419 | 20231023 | 123300 | 18911270500 | 104700 | 104800 | 104800 | 104700 | 159 |
| 420 | 20231023 | 123200 | 18894609800 | 104800 | 104800 | 104800 | 104800 | 108 |
| 421 | 20231023 | 123100 | 18883291400 | 104800 | 104800 | 104800 | 104700 | 231 |
| 422 | 20231023 | 123000 | 18859086600 | 104700 | 104800 | 104800 | 104700 | 222 |
| 423 | 20231023 | 122900 | 18835821500 | 104800 | 104800 | 104800 | 104700 | 178 |
| 424 | 20231023 | 122800 | 18817167700 | 104800 | 104800 | 104800 | 104700 | 584 |
| 425 | 20231023 | 122700 | 18755972200 | 104800 | 104800 | 104800 | 104800 | 167 |
| 426 | 20231023 | 122600 | 18738470600 | 104700 | 104800 | 104800 | 104700 | 516 |
| 427 | 20231023 | 122500 | 18684417600 | 104800 | 104800 | 104800 | 104800 | 80 |
| 428 | 20231023 | 122400 | 18676033600 | 104800 | 104700 | 104800 | 104700 | 196 |
| 429 | 20231023 | 122300 | 18655500100 | 104800 | 104800 | 104800 | 104800 | 172 |
| 430 | 20231023 | 122200 | 18637474500 | 104800 | 104900 | 104900 | 104800 | 161 |
| 431 | 20231023 | 122100 | 18620599700 | 104900 | 104800 | 104900 | 104800 | 165 |
| 432 | 20231023 | 122000 | 18603299500 | 104800 | 104800 | 104800 | 104700 | 197 |
| 433 | 20231023 | 121900 | 18582657400 | 104800 | 104800 | 104800 | 104700 | 82 |
| 434 | 20231023 | 121800 | 18574064100 | 104800 | 104800 | 104800 | 104700 | 154 |
| 435 | 20231023 | 121700 | 18557928700 | 104800 | 104700 | 104800 | 104700 | 121 |
| 436 | 20231023 | 121600 | 18545252000 | 104700 | 104800 | 104800 | 104700 | 926 |
| 437 | 20231023 | 121500 | 18448255400 | 104800 | 104800 | 104800 | 104800 | 97 |
| 438 | 20231023 | 121400 | 18438089800 | 104800 | 104800 | 104800 | 104700 | 160 |
| 439 | 20231023 | 121300 | 18421321900 | 104700 | 104800 | 104800 | 104700 | 515 |
| 440 | 20231023 | 121200 | 18367361900 | 104800 | 104800 | 104800 | 104800 | 400 |
| 441 | 20231023 | 121100 | 18325441900 | 104700 | 104700 | 104800 | 104700 | 1143 |
| 442 | 20231023 | 121000 | 18205751200 | 104700 | 104700 | 104700 | 104600 | 192 |
| 443 | 20231023 | 120900 | 18185648900 | 104700 | 104700 | 104700 | 104700 | 59 |
| 444 | 20231023 | 120800 | 18179471600 | 104700 | 104700 | 104700 | 104600 | 190 |
| 445 | 20231023 | 120700 | 18159579500 | 104700 | 104600 | 104700 | 104600 | 162 |
| 446 | 20231023 | 120600 | 18142626600 | 104700 | 104800 | 104800 | 104600 | 1075 |
| 447 | 20231023 | 120500 | 18030053900 | 104800 | 104800 | 104800 | 104700 | 221 |
| 448 | 20231023 | 120400 | 18006894200 | 104800 | 104800 | 104800 | 104700 | 83 |
| 449 | 20231023 | 120300 | 17998196000 | 104800 | 104800 | 104900 | 104700 | 347 |
| 450 | 20231023 | 120200 | 17961826900 | 104800 | 104700 | 104800 | 104700 | 182 |
| 451 | 20231023 | 120100 | 17942756500 | 104700 | 104800 | 104800 | 104700 | 504 |
| 452 | 20231023 | 120000 | 17889945900 | 104800 | 104800 | 104800 | 104800 | 203 |
| 453 | 20231023 | 115900 | 17868671500 | 104700 | 104800 | 104800 | 104700 | 105 |
| 454 | 20231023 | 115800 | 17857670200 | 104800 | 104700 | 104800 | 104700 | 213 |
| 455 | 20231023 | 115700 | 17835351300 | 104800 | 104800 | 104800 | 104700 | 239 |
| 456 | 20231023 | 115600 | 17810304200 | 104800 | 104700 | 104800 | 104700 | 31 |
| 457 | 20231023 | 115500 | 17807055500 | 104800 | 104900 | 104900 | 104700 | 207 |
| 458 | 20231023 | 115400 | 17785367500 | 104900 | 104800 | 104900 | 104800 | 283 |
| 459 | 20231023 | 115300 | 17755708300 | 104800 | 104900 | 104900 | 104800 | 394 |
| 460 | 20231023 | 115200 | 17714413700 | 104900 | 104900 | 104900 | 104800 | 195 |
| 461 | 20231023 | 115100 | 17693963500 | 104900 | 104900 | 104900 | 104900 | 170 |
| 462 | 20231023 | 115000 | 17676130500 | 104900 | 104900 | 104900 | 104800 | 419 |
| 463 | 20231023 | 114900 | 17632177900 | 104900 | 104900 | 104900 | 104800 | 149 |
| 464 | 20231023 | 114800 | 17616549300 | 104900 | 104900 | 104900 | 104800 | 228 |
| 465 | 20231023 | 114700 | 17592642000 | 104800 | 104800 | 104900 | 104800 | 167 |
| 466 | 20231023 | 114600 | 17575127000 | 104900 | 105000 | 105000 | 104800 | 318 |
| 467 | 20231023 | 114500 | 17541775700 | 104900 | 105000 | 105000 | 104900 | 172 |
| 468 | 20231023 | 114400 | 17523720500 | 105000 | 104900 | 105000 | 104800 | 400 |
| 469 | 20231023 | 114300 | 17481761300 | 104900 | 104900 | 104900 | 104800 | 83 |
| 470 | 20231023 | 114200 | 17473055600 | 104900 | 105000 | 105000 | 104800 | 484 |
| 471 | 20231023 | 114100 | 17422270700 | 105000 | 105000 | 105000 | 104900 | 114 |
| 472 | 20231023 | 114000 | 17410300800 | 105000 | 104900 | 105000 | 104900 | 247 |
| 473 | 20231023 | 113900 | 17384377000 | 104900 | 104900 | 105000 | 104800 | 1105 |
| 474 | 20231023 | 113800 | 17268474400 | 104900 | 105000 | 105000 | 104900 | 262 |
| 475 | 20231023 | 113700 | 17240977500 | 104900 | 105000 | 105000 | 104900 | 70 |
| 476 | 20231023 | 113600 | 17233630000 | 104900 | 104900 | 105000 | 104900 | 170 |
| 477 | 20231023 | 113500 | 17215781300 | 104800 | 104900 | 105000 | 104800 | 745 |
| 478 | 20231023 | 113400 | 17137667400 | 105000 | 105000 | 105000 | 104900 | 90 |
| 479 | 20231023 | 113300 | 17128217500 | 105000 | 104800 | 105000 | 104700 | 761 |
| 480 | 20231023 | 113200 | 17048439600 | 104800 | 104800 | 104800 | 104800 | 130 |
| 481 | 20231023 | 113100 | 17034815600 | 104800 | 104700 | 104800 | 104500 | 642 |
| 482 | 20231023 | 113000 | 16967643700 | 104700 | 104800 | 104800 | 104600 | 137 |
| 483 | 20231023 | 112900 | 16953294800 | 104800 | 104800 | 104800 | 104600 | 644 |
| 484 | 20231023 | 112800 | 16885873100 | 104700 | 104800 | 104800 | 104600 | 1366 |
| 485 | 20231023 | 112700 | 16742926100 | 104800 | 104700 | 104800 | 104600 | 342 |
| 486 | 20231023 | 112600 | 16707110600 | 104700 | 104800 | 104800 | 104700 | 273 |
| 487 | 20231023 | 112500 | 16678523800 | 104800 | 104700 | 104800 | 104600 | 93 |
| 488 | 20231023 | 112400 | 16668780000 | 104700 | 104800 | 104800 | 104600 | 357 |
| 489 | 20231023 | 112300 | 16631406600 | 104800 | 104700 | 104800 | 104700 | 228 |
| 490 | 20231023 | 112200 | 16607527600 | 104800 | 104800 | 104800 | 104700 | 238 |
| 491 | 20231023 | 112100 | 16582590000 | 104800 | 104600 | 104800 | 104600 | 597 |
| 492 | 20231023 | 112000 | 16520078600 | 104700 | 104700 | 104800 | 104600 | 430 |
| 493 | 20231023 | 111900 | 16475061900 | 104700 | 104600 | 104800 | 104600 | 748 |
| 494 | 20231023 | 111800 | 16396747800 | 104700 | 104600 | 104700 | 104600 | 317 |
| 495 | 20231023 | 111700 | 16363565200 | 104700 | 104700 | 104700 | 104600 | 162 |
| 496 | 20231023 | 111600 | 16346606200 | 104700 | 104700 | 104700 | 104700 | 376 |
| 497 | 20231023 | 111500 | 16307239000 | 104800 | 104700 | 104800 | 104700 | 243 |
| 498 | 20231023 | 111400 | 16281782400 | 104800 | 104800 | 104800 | 104700 | 214 |
| 499 | 20231023 | 111300 | 16259368500 | 104700 | 104900 | 104900 | 104700 | 1791 |
| 500 | 20231023 | 111200 | 16071746000 | 104800 | 104900 | 104900 | 104800 | 189 |
| 501 | 20231023 | 111100 | 16051924600 | 104900 | 104900 | 104900 | 104800 | 90 |
| 502 | 20231023 | 111000 | 16042485600 | 105000 | 104900 | 105000 | 104800 | 820 |
| 503 | 20231023 | 110900 | 15956461200 | 104900 | 104900 | 105000 | 104900 | 268 |
| 504 | 20231023 | 110800 | 15928339200 | 104900 | 104900 | 105000 | 104900 | 38 |
| 505 | 20231023 | 110700 | 15924351500 | 104900 | 105000 | 105000 | 104900 | 964 |
| 506 | 20231023 | 110600 | 15823226100 | 105000 | 105000 | 105000 | 104900 | 222 |
| 507 | 20231023 | 110500 | 15799923500 | 105000 | 104900 | 105000 | 104800 | 479 |
| 508 | 20231023 | 110400 | 15749675800 | 104900 | 104900 | 105000 | 104900 | 609 |
| 509 | 20231023 | 110300 | 15685763500 | 104900 | 105100 | 105100 | 104900 | 283 |
| 510 | 20231023 | 110200 | 15656062900 | 105100 | 105000 | 105100 | 105000 | 210 |
| 511 | 20231023 | 110100 | 15634002900 | 105000 | 105000 | 105000 | 105000 | 221 |
| 512 | 20231023 | 110000 | 15610797900 | 104900 | 104900 | 105000 | 104900 | 593 |
| 513 | 20231023 | 105900 | 15548584700 | 104900 | 104900 | 104900 | 104800 | 231 |
| 514 | 20231023 | 105800 | 15524355900 | 104900 | 105000 | 105000 | 104800 | 291 |
| 515 | 20231023 | 105700 | 15493814800 | 105000 | 105000 | 105000 | 104900 | 381 |
| 516 | 20231023 | 105600 | 15453841900 | 105000 | 105000 | 105000 | 104900 | 228 |
| 517 | 20231023 | 105500 | 15429902100 | 105000 | 105100 | 105100 | 105000 | 279 |
| 518 | 20231023 | 105400 | 15400597400 | 105100 | 105100 | 105100 | 105000 | 220 |
| 519 | 20231023 | 105300 | 15377480400 | 105100 | 105100 | 105200 | 105000 | 1384 |
| 520 | 20231023 | 105200 | 15232070000 | 105200 | 105100 | 105200 | 105000 | 364 |
| 521 | 20231023 | 105100 | 15193801900 | 105100 | 105100 | 105100 | 105000 | 159 |
| 522 | 20231023 | 105000 | 15177091500 | 105000 | 104900 | 105000 | 104900 | 1618 |
| 523 | 20231023 | 104900 | 15007234200 | 104900 | 104900 | 104900 | 104800 | 100 |
| 524 | 20231023 | 104800 | 14996744500 | 104900 | 105000 | 105000 | 104900 | 372 |
| 525 | 20231023 | 104700 | 14957701000 | 104900 | 104900 | 105000 | 104900 | 147 |
| 526 | 20231023 | 104600 | 14942273600 | 104900 | 104900 | 104900 | 104800 | 178 |
| 527 | 20231023 | 104500 | 14923601900 | 104900 | 104900 | 104900 | 104800 | 599 |
| 528 | 20231023 | 104400 | 14860779500 | 104900 | 104800 | 104900 | 104700 | 254 |
| 529 | 20231023 | 104300 | 14834141600 | 104700 | 104800 | 104800 | 104700 | 314 |
| 530 | 20231023 | 104200 | 14801237500 | 104800 | 104800 | 104800 | 104700 | 125 |
| 531 | 20231023 | 104100 | 14788137600 | 104800 | 104900 | 104900 | 104800 | 378 |
| 532 | 20231023 | 104000 | 14748519800 | 104900 | 104900 | 104900 | 104800 | 243 |
| 533 | 20231023 | 103900 | 14723029900 | 104900 | 104800 | 104900 | 104800 | 569 |
| 534 | 20231023 | 103800 | 14663394900 | 104800 | 104800 | 104800 | 104700 | 286 |
| 535 | 20231023 | 103700 | 14633422200 | 104800 | 104700 | 104800 | 104700 | 409 |
| 536 | 20231023 | 103600 | 14590586300 | 104600 | 104700 | 104700 | 104600 | 92 |
| 537 | 20231023 | 103500 | 14580954800 | 104800 | 104800 | 104800 | 104600 | 1049 |
| 538 | 20231023 | 103400 | 14471124400 | 104800 | 104900 | 104900 | 104700 | 887 |
| 539 | 20231023 | 103300 | 14378198300 | 104900 | 104900 | 104900 | 104800 | 570 |
| 540 | 20231023 | 103200 | 14318410700 | 104900 | 104900 | 104900 | 104800 | 302 |
| 541 | 20231023 | 103100 | 14286747100 | 104900 | 105000 | 105000 | 104800 | 305 |
| 542 | 20231023 | 103000 | 14254754300 | 105000 | 104900 | 105000 | 104900 | 311 |
| 543 | 20231023 | 102900 | 14222110500 | 105000 | 104900 | 105000 | 104900 | 244 |
| 544 | 20231023 | 102800 | 14196512900 | 104900 | 104900 | 104900 | 104700 | 238 |
| 545 | 20231023 | 102700 | 14171565100 | 104900 | 104900 | 104900 | 104800 | 210 |
| 546 | 20231023 | 102600 | 14149536300 | 104900 | 104900 | 104900 | 104900 | 235 |
| 547 | 20231023 | 102500 | 14124884800 | 104900 | 104800 | 104900 | 104700 | 350 |
| 548 | 20231023 | 102400 | 14088193200 | 104800 | 104700 | 104800 | 104700 | 264 |
| 549 | 20231023 | 102300 | 14060526700 | 104800 | 104700 | 104800 | 104600 | 293 |
| 550 | 20231023 | 102200 | 14029856900 | 104700 | 104900 | 104900 | 104700 | 310 |
| 551 | 20231023 | 102100 | 13997386700 | 104800 | 104800 | 104800 | 104700 | 892 |
| 552 | 20231023 | 102000 | 13903918100 | 104700 | 104900 | 104900 | 104600 | 627 |
| 553 | 20231023 | 101900 | 13838246500 | 104900 | 104800 | 104900 | 104700 | 1008 |
| 554 | 20231023 | 101800 | 13732583900 | 104800 | 104600 | 104800 | 104600 | 860 |
| 555 | 20231023 | 101700 | 13642599800 | 104600 | 104600 | 104600 | 104600 | 125 |
| 556 | 20231023 | 101600 | 13629524800 | 104500 | 104500 | 104600 | 104500 | 644 |
| 557 | 20231023 | 101500 | 13562217900 | 104600 | 104400 | 104600 | 104400 | 1536 |
| 558 | 20231023 | 101400 | 13401831700 | 104500 | 104500 | 104500 | 104400 | 276 |
| 559 | 20231023 | 101300 | 13372995100 | 104500 | 104500 | 104600 | 104500 | 234 |
| 560 | 20231023 | 101200 | 13348541300 | 104500 | 104400 | 104600 | 104400 | 564 |
| 561 | 20231023 | 101100 | 13289596600 | 104400 | 104400 | 104600 | 104400 | 144 |
| 562 | 20231023 | 101000 | 13274556100 | 104500 | 104400 | 104500 | 104300 | 387 |
| 563 | 20231023 | 100900 | 13234154200 | 104400 | 104300 | 104500 | 104300 | 1544 |
| 564 | 20231023 | 100800 | 13072986100 | 104300 | 104200 | 104300 | 104200 | 1029 |
| 565 | 20231023 | 100700 | 12965664600 | 104200 | 104300 | 104300 | 104200 | 596 |
| 566 | 20231023 | 100600 | 12903560700 | 104300 | 104300 | 104300 | 104200 | 2484 |
| 567 | 20231023 | 100500 | 12644697800 | 104300 | 104300 | 104400 | 104200 | 1171 |
| 568 | 20231023 | 100400 | 12522610300 | 104400 | 104300 | 104400 | 104300 | 46 |
| 569 | 20231023 | 100300 | 12517810300 | 104300 | 104500 | 104600 | 104300 | 416 |
| 570 | 20231023 | 100200 | 12474365300 | 104600 | 104600 | 104600 | 104500 | 472 |
| 571 | 20231023 | 100100 | 12425015100 | 104600 | 104700 | 104700 | 104600 | 159 |
| 572 | 20231023 | 100000 | 12408368700 | 104700 | 104500 | 104800 | 104500 | 493 |
| 573 | 20231023 | 095900 | 12356805400 | 104600 | 104500 | 104600 | 104500 | 365 |
| 574 | 20231023 | 095800 | 12318658100 | 104500 | 104600 | 104600 | 104500 | 1087 |
| 575 | 20231023 | 095700 | 12205059200 | 104500 | 104300 | 104500 | 104300 | 808 |
| 576 | 20231023 | 095600 | 12120675000 | 104300 | 104300 | 104400 | 104300 | 203 |
| 577 | 20231023 | 095500 | 12099495300 | 104300 | 104400 | 104400 | 104300 | 235 |
| 578 | 20231023 | 095400 | 12074974500 | 104400 | 104300 | 104400 | 104200 | 921 |
| 579 | 20231023 | 095300 | 11978904700 | 104300 | 104100 | 104300 | 104100 | 3707 |
| 580 | 20231023 | 095200 | 11592914600 | 104200 | 104200 | 104300 | 104100 | 2212 |
| 581 | 20231023 | 095100 | 11362459400 | 104200 | 104100 | 104200 | 104100 | 1794 |
| 582 | 20231023 | 095000 | 11175565400 | 104200 | 104000 | 104300 | 104000 | 3052 |
| 583 | 20231023 | 094900 | 10857817800 | 104100 | 104200 | 104200 | 104000 | 3692 |
| 584 | 20231023 | 094800 | 10473465100 | 104200 | 104400 | 104400 | 104200 | 1356 |
| 585 | 20231023 | 094700 | 10332082000 | 104400 | 104400 | 104500 | 104300 | 1509 |
| 586 | 20231023 | 094600 | 10174631900 | 104300 | 104300 | 104400 | 104200 | 5939 |
| 587 | 20231023 | 094500 | 9555368900 | 104200 | 104200 | 104300 | 104200 | 1392 |
| 588 | 20231023 | 094400 | 9410291600 | 104200 | 104500 | 104500 | 104200 | 4863 |
| 589 | 20231023 | 094300 | 8902616700 | 104500 | 104700 | 104700 | 104400 | 2019 |
| 590 | 20231023 | 094200 | 8691554400 | 104600 | 104800 | 104800 | 104600 | 2860 |
| 591 | 20231023 | 094100 | 8392216800 | 104700 | 105000 | 105000 | 104700 | 5323 |
| 592 | 20231023 | 094000 | 7834286400 | 104900 | 105000 | 105100 | 104900 | 1158 |
| 593 | 20231023 | 093900 | 7712734700 | 105000 | 104900 | 105000 | 104900 | 127 |
| 594 | 20231023 | 093800 | 7699406700 | 104900 | 105100 | 105100 | 104900 | 1305 |
| 595 | 20231023 | 093700 | 7562381400 | 105100 | 105100 | 105100 | 105000 | 112 |
| 596 | 20231023 | 093600 | 7550616000 | 105100 | 105000 | 105100 | 105000 | 437 |
| 597 | 20231023 | 093500 | 7504720800 | 105000 | 104900 | 105000 | 104800 | 299 |
| 598 | 20231023 | 093400 | 7473331300 | 104900 | 104900 | 104900 | 104900 | 520 |
| 599 | 20231023 | 093300 | 7418783300 | 104900 | 104800 | 105000 | 104700 | 954 |
| 600 | 20231023 | 093200 | 7318775600 | 104800 | 104700 | 105000 | 104700 | 1091 |
| 601 | 20231023 | 093100 | 7204428500 | 104800 | 104800 | 104800 | 104700 | 230 |
| 602 | 20231023 | 093000 | 7180343500 | 104800 | 104700 | 104800 | 104600 | 1010 |
| 603 | 20231023 | 092900 | 7074625600 | 104700 | 104800 | 104800 | 104700 | 2535 |
| 604 | 20231023 | 092800 | 6809107200 | 104700 | 104900 | 104900 | 104700 | 4156 |
| 605 | 20231023 | 092700 | 6373738500 | 104900 | 105000 | 105000 | 104900 | 2797 |
| 606 | 20231023 | 092600 | 6080191500 | 105000 | 105100 | 105100 | 105000 | 310 |
| 607 | 20231023 | 092500 | 6047636300 | 105000 | 105100 | 105200 | 104900 | 3046 |
| 608 | 20231023 | 092400 | 5727743300 | 105100 | 105200 | 105200 | 105100 | 1513 |
| 609 | 20231023 | 092300 | 5568672200 | 105200 | 105500 | 105500 | 105200 | 1979 |
| 610 | 20231023 | 092200 | 5360230000 | 105400 | 105500 | 105500 | 105400 | 72 |
| 611 | 20231023 | 092100 | 5352639000 | 105400 | 105400 | 105500 | 105300 | 691 |
| 612 | 20231023 | 092000 | 5279787900 | 105500 | 105500 | 105500 | 105400 | 1029 |
| 613 | 20231023 | 091900 | 5171307100 | 105500 | 105600 | 105600 | 105400 | 650 |
| 614 | 20231023 | 091800 | 5102717700 | 105600 | 105800 | 105900 | 105600 | 3314 |
| 615 | 20231023 | 091700 | 4752501500 | 105900 | 105900 | 106000 | 105800 | 1648 |
| 616 | 20231023 | 091600 | 4578040500 | 105800 | 105800 | 105800 | 105700 | 882 |
| 617 | 20231023 | 091500 | 4484740200 | 105800 | 106000 | 106000 | 105800 | 1304 |
| 618 | 20231023 | 091400 | 4346701000 | 105900 | 105900 | 106000 | 105900 | 1251 |
| 619 | 20231023 | 091300 | 4214193000 | 105900 | 105800 | 105900 | 105700 | 1506 |
| 620 | 20231023 | 091200 | 4054866000 | 105800 | 105800 | 105800 | 105700 | 1792 |
| 621 | 20231023 | 091100 | 3865273200 | 105700 | 105500 | 105700 | 105500 | 1840 |
| 622 | 20231023 | 091000 | 3671026500 | 105400 | 105700 | 105700 | 105300 | 4938 |
| 623 | 20231023 | 090900 | 3149891700 | 105700 | 105200 | 105700 | 105200 | 2931 |
| 624 | 20231023 | 090800 | 2840727900 | 105200 | 105200 | 105400 | 105100 | 2736 |
| 625 | 20231023 | 090700 | 2552748800 | 105100 | 105300 | 105300 | 105100 | 2575 |
| 626 | 20231023 | 090600 | 2281741200 | 105300 | 104800 | 105300 | 104700 | 3619 |
| 627 | 20231023 | 090500 | 1901921500 | 104800 | 105000 | 105000 | 104700 | 2808 |
| 628 | 20231023 | 090400 | 1607565400 | 104900 | 104900 | 105100 | 104800 | 963 |
| 629 | 20231023 | 090300 | 1506518000 | 104800 | 105000 | 105000 | 104800 | 2387 |
| 630 | 20231023 | 090200 | 1256125000 | 104900 | 105000 | 105000 | 104900 | 851 |
| 631 | 20231023 | 090100 | 1166801300 | 105000 | 105300 | 105300 | 104900 | 3337 |
| 632 | 20231023 | 090000 | 816076900 | 105300 | 105400 | 105400 | 105300 | 7678 |