37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 3 | 20231016 | 193100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 4 | 20231016 | 193000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 5 | 20231016 | 192900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 6 | 20231016 | 192800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 7 | 20231016 | 192700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 8 | 20231016 | 192600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 9 | 20231016 | 192500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 10 | 20231016 | 192400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 11 | 20231016 | 192300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 12 | 20231016 | 192200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 13 | 20231016 | 192100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 14 | 20231016 | 192000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 15 | 20231016 | 191900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 16 | 20231016 | 191800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 17 | 20231016 | 191700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 18 | 20231016 | 191600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 19 | 20231016 | 191500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 20 | 20231016 | 191400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 21 | 20231016 | 191300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 22 | 20231016 | 191200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 23 | 20231016 | 191100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 24 | 20231016 | 191000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 25 | 20231016 | 190900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 26 | 20231016 | 190800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 27 | 20231016 | 190700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 28 | 20231016 | 190600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 29 | 20231016 | 190500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 30 | 20231016 | 190400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 31 | 20231016 | 190300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 32 | 20231016 | 190200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 33 | 20231016 | 190100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 34 | 20231016 | 190000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 35 | 20231016 | 185900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 36 | 20231016 | 185800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 37 | 20231016 | 185700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 38 | 20231016 | 185600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 39 | 20231016 | 185500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 40 | 20231016 | 185400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 41 | 20231016 | 185300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 42 | 20231016 | 185200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 43 | 20231016 | 185100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 44 | 20231016 | 185000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 45 | 20231016 | 184900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 46 | 20231016 | 184800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 47 | 20231016 | 184700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 48 | 20231016 | 184600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 49 | 20231016 | 184500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 50 | 20231016 | 184400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 51 | 20231016 | 184300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 52 | 20231016 | 184200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 53 | 20231016 | 184100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 54 | 20231016 | 184000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 55 | 20231016 | 183900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 56 | 20231016 | 183800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 57 | 20231016 | 183700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 58 | 20231016 | 183600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 59 | 20231016 | 183500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 60 | 20231016 | 183400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 61 | 20231016 | 183300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 62 | 20231016 | 183200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 63 | 20231016 | 183100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 64 | 20231016 | 183000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 65 | 20231016 | 182900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 66 | 20231016 | 182800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 67 | 20231016 | 182700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 68 | 20231016 | 182600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 69 | 20231016 | 182500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 70 | 20231016 | 182400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 71 | 20231016 | 182300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 72 | 20231016 | 182200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 73 | 20231016 | 182100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 74 | 20231016 | 182000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 75 | 20231016 | 181900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 76 | 20231016 | 181800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 77 | 20231016 | 181700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 78 | 20231016 | 181600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 79 | 20231016 | 181500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 80 | 20231016 | 181400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 81 | 20231016 | 181300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 82 | 20231016 | 181200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 83 | 20231016 | 181100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 84 | 20231016 | 181000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 85 | 20231016 | 180900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 86 | 20231016 | 180800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 87 | 20231016 | 180700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 88 | 20231016 | 180600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 89 | 20231016 | 180500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 90 | 20231016 | 180400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 91 | 20231016 | 180300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 92 | 20231016 | 180200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 93 | 20231016 | 180100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 94 | 20231016 | 180000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 95 | 20231016 | 175900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 96 | 20231016 | 175800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 97 | 20231016 | 175700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 98 | 20231016 | 175600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 99 | 20231016 | 175500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 100 | 20231016 | 175400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 101 | 20231016 | 175300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 102 | 20231016 | 175200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 103 | 20231016 | 175100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 104 | 20231016 | 175000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 105 | 20231016 | 174900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 106 | 20231016 | 174800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 107 | 20231016 | 174700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 108 | 20231016 | 174600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 109 | 20231016 | 174500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 110 | 20231016 | 174400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 111 | 20231016 | 174300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 112 | 20231016 | 174200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 113 | 20231016 | 174100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 114 | 20231016 | 174000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 115 | 20231016 | 173900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 116 | 20231016 | 173800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 117 | 20231016 | 173700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 118 | 20231016 | 173600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 119 | 20231016 | 173500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 120 | 20231016 | 173400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 121 | 20231016 | 173300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 122 | 20231016 | 173200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 123 | 20231016 | 173100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 124 | 20231016 | 173000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 125 | 20231016 | 172900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 126 | 20231016 | 172800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 127 | 20231016 | 172700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 128 | 20231016 | 172600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 129 | 20231016 | 172500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 130 | 20231016 | 172400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 131 | 20231016 | 172300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 132 | 20231016 | 172200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 133 | 20231016 | 172100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 134 | 20231016 | 172000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 135 | 20231016 | 171900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 136 | 20231016 | 171800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 137 | 20231016 | 171700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 138 | 20231016 | 171600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 139 | 20231016 | 171500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 140 | 20231016 | 171400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 141 | 20231016 | 171300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 142 | 20231016 | 171200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 143 | 20231016 | 171100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 144 | 20231016 | 171000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 145 | 20231016 | 170900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 146 | 20231016 | 170800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 147 | 20231016 | 170700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 148 | 20231016 | 170600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 149 | 20231016 | 170500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 150 | 20231016 | 170400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 151 | 20231016 | 170300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 152 | 20231016 | 170200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 153 | 20231016 | 170100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 154 | 20231016 | 170000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 155 | 20231016 | 165900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 156 | 20231016 | 165800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 157 | 20231016 | 165700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 158 | 20231016 | 165600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 159 | 20231016 | 165500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 160 | 20231016 | 165400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 161 | 20231016 | 165300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 162 | 20231016 | 165200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 163 | 20231016 | 165100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 164 | 20231016 | 165000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 165 | 20231016 | 164900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 166 | 20231016 | 164800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 167 | 20231016 | 164700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 168 | 20231016 | 164600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 169 | 20231016 | 164500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 170 | 20231016 | 164400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 171 | 20231016 | 164300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 172 | 20231016 | 164200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 173 | 20231016 | 164100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 174 | 20231016 | 164000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 175 | 20231016 | 163900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 176 | 20231016 | 163800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 177 | 20231016 | 163700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 178 | 20231016 | 163600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 179 | 20231016 | 163500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 180 | 20231016 | 163400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 181 | 20231016 | 163300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 182 | 20231016 | 163200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 183 | 20231016 | 163100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 184 | 20231016 | 163000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 185 | 20231016 | 162900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 186 | 20231016 | 162800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 187 | 20231016 | 162700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 188 | 20231016 | 162600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 189 | 20231016 | 162500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 190 | 20231016 | 162400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 191 | 20231016 | 162300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 192 | 20231016 | 162200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 193 | 20231016 | 162100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 194 | 20231016 | 162000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 195 | 20231016 | 161900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 196 | 20231016 | 161800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 197 | 20231016 | 161700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 198 | 20231016 | 161600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 199 | 20231016 | 161500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 200 | 20231016 | 161400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 201 | 20231016 | 161300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 202 | 20231016 | 161200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 203 | 20231016 | 161100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 204 | 20231016 | 161000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 205 | 20231016 | 160900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 206 | 20231016 | 160800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 207 | 20231016 | 160700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 208 | 20231016 | 160600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 209 | 20231016 | 160500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 210 | 20231016 | 160400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 211 | 20231016 | 160300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 212 | 20231016 | 160200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 213 | 20231016 | 160100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 214 | 20231016 | 160000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 215 | 20231016 | 155900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 216 | 20231016 | 155800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 217 | 20231016 | 155700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 218 | 20231016 | 155600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 219 | 20231016 | 155500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 220 | 20231016 | 155400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 221 | 20231016 | 155300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 222 | 20231016 | 155200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 223 | 20231016 | 155100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 224 | 20231016 | 155000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 225 | 20231016 | 154900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 226 | 20231016 | 154800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 227 | 20231016 | 154700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 228 | 20231016 | 154600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 229 | 20231016 | 154500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 230 | 20231016 | 154400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 231 | 20231016 | 154300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 232 | 20231016 | 154200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 233 | 20231016 | 154100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 234 | 20231016 | 154000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 235 | 20231016 | 153900 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 236 | 20231016 | 153800 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 237 | 20231016 | 153700 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 238 | 20231016 | 153600 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 239 | 20231016 | 153500 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 240 | 20231016 | 153400 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 241 | 20231016 | 153300 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 242 | 20231016 | 153200 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 243 | 20231016 | 153100 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 0 |
| 244 | 20231016 | 153000 | 52810112300 | 105500 | 105500 | 105500 | 105500 | 54369 |
| 245 | 20231016 | 152900 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 246 | 20231016 | 152800 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 247 | 20231016 | 152700 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 248 | 20231016 | 152600 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 249 | 20231016 | 152500 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 250 | 20231016 | 152400 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 251 | 20231016 | 152300 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 252 | 20231016 | 152200 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 253 | 20231016 | 152100 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 254 | 20231016 | 152000 | 47074182800 | 105800 | 105800 | 105800 | 105800 | 0 |
| 255 | 20231016 | 151900 | 47074182800 | 105800 | 105900 | 105900 | 105700 | 2057 |
| 256 | 20231016 | 151800 | 46856540100 | 105800 | 105900 | 105900 | 105800 | 1804 |
| 257 | 20231016 | 151700 | 46665577400 | 105900 | 105900 | 105900 | 105800 | 1946 |
| 258 | 20231016 | 151600 | 46459608600 | 105900 | 105900 | 105900 | 105800 | 740 |
| 259 | 20231016 | 151500 | 46381246000 | 105900 | 105800 | 105900 | 105700 | 1893 |
| 260 | 20231016 | 151400 | 46180952200 | 105800 | 105600 | 105800 | 105600 | 2082 |
| 261 | 20231016 | 151300 | 45960894900 | 105600 | 105700 | 105700 | 105600 | 896 |
| 262 | 20231016 | 151200 | 45866208700 | 105600 | 105900 | 105900 | 105600 | 1849 |
| 263 | 20231016 | 151100 | 45670805800 | 105900 | 105800 | 105900 | 105700 | 1382 |
| 264 | 20231016 | 151000 | 45524593000 | 105800 | 105800 | 105800 | 105700 | 1442 |
| 265 | 20231016 | 150900 | 45372031600 | 105800 | 105800 | 105800 | 105700 | 1173 |
| 266 | 20231016 | 150800 | 45247932700 | 105800 | 105900 | 105900 | 105800 | 2193 |
| 267 | 20231016 | 150700 | 45015860300 | 105900 | 105800 | 105900 | 105700 | 2087 |
| 268 | 20231016 | 150600 | 44795070100 | 105800 | 105700 | 105800 | 105700 | 831 |
| 269 | 20231016 | 150500 | 44707203300 | 105700 | 105700 | 105800 | 105500 | 5687 |
| 270 | 20231016 | 150400 | 44106355800 | 105600 | 105600 | 105700 | 105500 | 1288 |
| 271 | 20231016 | 150300 | 43970340900 | 105600 | 105700 | 105700 | 105500 | 3197 |
| 272 | 20231016 | 150200 | 43632770000 | 105600 | 105500 | 105700 | 105400 | 2870 |
| 273 | 20231016 | 150100 | 43329855500 | 105500 | 105700 | 105700 | 105500 | 3145 |
| 274 | 20231016 | 150000 | 42997884800 | 105700 | 105800 | 105800 | 105600 | 1491 |
| 275 | 20231016 | 145900 | 42840312200 | 105700 | 105700 | 105800 | 105600 | 1575 |
| 276 | 20231016 | 145800 | 42673863500 | 105700 | 105800 | 105800 | 105600 | 2285 |
| 277 | 20231016 | 145700 | 42432255300 | 105800 | 105800 | 105800 | 105700 | 1156 |
| 278 | 20231016 | 145600 | 42309976000 | 105800 | 105700 | 105800 | 105600 | 1480 |
| 279 | 20231016 | 145500 | 42153502500 | 105700 | 105500 | 105700 | 105400 | 3738 |
| 280 | 20231016 | 145400 | 41758732200 | 105500 | 105500 | 105500 | 105400 | 784 |
| 281 | 20231016 | 145300 | 41676050600 | 105500 | 105500 | 105600 | 105400 | 1700 |
| 282 | 20231016 | 145200 | 41496694800 | 105500 | 105400 | 105600 | 105300 | 2959 |
| 283 | 20231016 | 145100 | 41184712700 | 105400 | 105300 | 105400 | 105200 | 2165 |
| 284 | 20231016 | 145000 | 40956708200 | 105300 | 105200 | 105300 | 105200 | 1329 |
| 285 | 20231016 | 144900 | 40816848600 | 105300 | 105400 | 105400 | 105200 | 1472 |
| 286 | 20231016 | 144800 | 40661828200 | 105300 | 105300 | 105400 | 105300 | 1378 |
| 287 | 20231016 | 144700 | 40516667500 | 105400 | 105400 | 105400 | 105300 | 855 |
| 288 | 20231016 | 144600 | 40426589600 | 105300 | 105400 | 105400 | 105300 | 523 |
| 289 | 20231016 | 144500 | 40371469000 | 105400 | 105400 | 105400 | 105300 | 1079 |
| 290 | 20231016 | 144400 | 40257742600 | 105300 | 105400 | 105400 | 105300 | 671 |
| 291 | 20231016 | 144300 | 40187022600 | 105400 | 105400 | 105400 | 105300 | 736 |
| 292 | 20231016 | 144200 | 40109452600 | 105400 | 105300 | 105400 | 105300 | 2013 |
| 293 | 20231016 | 144100 | 39897449400 | 105300 | 105300 | 105300 | 105200 | 375 |
| 294 | 20231016 | 144000 | 39857964000 | 105300 | 105500 | 105600 | 105300 | 2888 |
| 295 | 20231016 | 143900 | 39553348700 | 105500 | 105500 | 105500 | 105400 | 1069 |
| 296 | 20231016 | 143800 | 39440573800 | 105400 | 105500 | 105500 | 105400 | 283 |
| 297 | 20231016 | 143700 | 39410720500 | 105400 | 105500 | 105500 | 105400 | 556 |
| 298 | 20231016 | 143600 | 39352073600 | 105500 | 105500 | 105500 | 105400 | 840 |
| 299 | 20231016 | 143500 | 39263497100 | 105400 | 105400 | 105500 | 105400 | 470 |
| 300 | 20231016 | 143400 | 39213914700 | 105500 | 105400 | 105500 | 105300 | 623 |
| 301 | 20231016 | 143300 | 39148222700 | 105400 | 105400 | 105500 | 105200 | 5118 |
| 302 | 20231016 | 143200 | 38609126300 | 105500 | 105600 | 105600 | 105400 | 741 |
| 303 | 20231016 | 143100 | 38530922800 | 105600 | 105500 | 105700 | 105500 | 1937 |
| 304 | 20231016 | 143000 | 38326331800 | 105500 | 105500 | 105600 | 105400 | 2422 |
| 305 | 20231016 | 142900 | 38070810800 | 105500 | 105500 | 105600 | 105300 | 1919 |
| 306 | 20231016 | 142800 | 37868339100 | 105500 | 105500 | 105500 | 105400 | 2862 |
| 307 | 20231016 | 142700 | 37566536200 | 105400 | 105300 | 105500 | 105200 | 2646 |
| 308 | 20231016 | 142600 | 37287811900 | 105300 | 105200 | 105300 | 105100 | 2303 |
| 309 | 20231016 | 142500 | 37045547800 | 105200 | 105100 | 105200 | 105000 | 851 |
| 310 | 20231016 | 142400 | 36956106900 | 105100 | 105000 | 105100 | 105000 | 2071 |
| 311 | 20231016 | 142300 | 36738608500 | 105100 | 105100 | 105100 | 105000 | 121 |
| 312 | 20231016 | 142200 | 36725894000 | 105100 | 105100 | 105100 | 105000 | 2451 |
| 313 | 20231016 | 142100 | 36468518100 | 105100 | 105100 | 105100 | 105000 | 600 |
| 314 | 20231016 | 142000 | 36405460300 | 105100 | 105100 | 105100 | 105000 | 153 |
| 315 | 20231016 | 141900 | 36389382400 | 105100 | 105000 | 105200 | 105000 | 3745 |
| 316 | 20231016 | 141800 | 35995935500 | 105000 | 105000 | 105000 | 104900 | 280 |
| 317 | 20231016 | 141700 | 35966543100 | 105000 | 104800 | 105000 | 104800 | 2858 |
| 318 | 20231016 | 141600 | 35666721600 | 104800 | 104800 | 104900 | 104800 | 1338 |
| 319 | 20231016 | 141500 | 35526491600 | 104800 | 104900 | 104900 | 104700 | 1510 |
| 320 | 20231016 | 141400 | 35368228100 | 104900 | 104900 | 104900 | 104700 | 919 |
| 321 | 20231016 | 141300 | 35271906400 | 104800 | 104800 | 104800 | 104700 | 533 |
| 322 | 20231016 | 141200 | 35216054700 | 104700 | 104800 | 104800 | 104700 | 195 |
| 323 | 20231016 | 141100 | 35195630700 | 104800 | 104700 | 104800 | 104600 | 1390 |
| 324 | 20231016 | 141000 | 35050090100 | 104600 | 104700 | 104700 | 104600 | 558 |
| 325 | 20231016 | 140900 | 34991710700 | 104700 | 104600 | 104700 | 104500 | 492 |
| 326 | 20231016 | 140800 | 34940254000 | 104600 | 104500 | 104700 | 104500 | 1506 |
| 327 | 20231016 | 140700 | 34782728000 | 104600 | 104500 | 104600 | 104400 | 1110 |
| 328 | 20231016 | 140600 | 34666727000 | 104500 | 104500 | 104500 | 104400 | 371 |
| 329 | 20231016 | 140500 | 34627957900 | 104500 | 104700 | 104700 | 104500 | 1365 |
| 330 | 20231016 | 140400 | 34485239900 | 104700 | 104600 | 104700 | 104600 | 241 |
| 331 | 20231016 | 140300 | 34460017600 | 104600 | 104600 | 104600 | 104500 | 2341 |
| 332 | 20231016 | 140200 | 34215162400 | 104600 | 104400 | 104600 | 104400 | 1867 |
| 333 | 20231016 | 140100 | 34020093900 | 104500 | 104400 | 104500 | 104400 | 412 |
| 334 | 20231016 | 140000 | 33977074800 | 104500 | 104500 | 104500 | 104400 | 168 |
| 335 | 20231016 | 135900 | 33959519000 | 104500 | 104500 | 104500 | 104400 | 109 |
| 336 | 20231016 | 135800 | 33948133400 | 104500 | 104400 | 104500 | 104400 | 111 |
| 337 | 20231016 | 135700 | 33936535900 | 104500 | 104200 | 104500 | 104200 | 933 |
| 338 | 20231016 | 135600 | 33839200100 | 104300 | 104200 | 104300 | 104200 | 468 |
| 339 | 20231016 | 135500 | 33790425400 | 104300 | 104200 | 104300 | 104200 | 134 |
| 340 | 20231016 | 135400 | 33776450500 | 104300 | 104300 | 104300 | 104200 | 68 |
| 341 | 20231016 | 135300 | 33769359200 | 104200 | 104300 | 104300 | 104200 | 360 |
| 342 | 20231016 | 135200 | 33731827500 | 104300 | 104200 | 104300 | 104000 | 1501 |
| 343 | 20231016 | 135100 | 33575538800 | 104200 | 104200 | 104200 | 104100 | 151 |
| 344 | 20231016 | 135000 | 33559813000 | 104200 | 104200 | 104200 | 104100 | 116 |
| 345 | 20231016 | 134900 | 33547731200 | 104100 | 104000 | 104200 | 104000 | 2129 |
| 346 | 20231016 | 134800 | 33326191800 | 104000 | 104200 | 104200 | 104000 | 854 |
| 347 | 20231016 | 134700 | 33237319500 | 104100 | 104200 | 104200 | 104100 | 50 |
| 348 | 20231016 | 134600 | 33232111000 | 104200 | 104200 | 104200 | 104100 | 59 |
| 349 | 20231016 | 134500 | 33225963600 | 104200 | 104100 | 104200 | 103900 | 3971 |
| 350 | 20231016 | 134400 | 32812829000 | 104100 | 104100 | 104100 | 103900 | 6149 |
| 351 | 20231016 | 134300 | 32173828300 | 104100 | 104000 | 104100 | 104000 | 162 |
| 352 | 20231016 | 134200 | 32156976500 | 104100 | 104000 | 104200 | 104000 | 910 |
| 353 | 20231016 | 134100 | 32062256700 | 104000 | 104200 | 104200 | 104000 | 921 |
| 354 | 20231016 | 134000 | 31966382000 | 104200 | 104100 | 104200 | 104100 | 28 |
| 355 | 20231016 | 133900 | 31963465000 | 104100 | 104400 | 104400 | 104100 | 2829 |
| 356 | 20231016 | 133800 | 31668787900 | 104300 | 104400 | 104400 | 104300 | 193 |
| 357 | 20231016 | 133700 | 31648649900 | 104400 | 104400 | 104400 | 104300 | 123 |
| 358 | 20231016 | 133600 | 31635814100 | 104400 | 104400 | 104400 | 104300 | 1327 |
| 359 | 20231016 | 133500 | 31497388300 | 104400 | 104400 | 104500 | 104400 | 191 |
| 360 | 20231016 | 133400 | 31477442600 | 104400 | 104400 | 104500 | 104300 | 1902 |
| 361 | 20231016 | 133300 | 31279002100 | 104500 | 104400 | 104500 | 104400 | 140 |
| 362 | 20231016 | 133200 | 31264380300 | 104500 | 104400 | 104500 | 104400 | 1371 |
| 363 | 20231016 | 133100 | 31121235600 | 104400 | 104300 | 104400 | 104300 | 1009 |
| 364 | 20231016 | 133000 | 31015932700 | 104400 | 104400 | 104400 | 104300 | 606 |
| 365 | 20231016 | 132900 | 30952693900 | 104400 | 104300 | 104400 | 104300 | 588 |
| 366 | 20231016 | 132800 | 30891360500 | 104400 | 104400 | 104500 | 104300 | 1059 |
| 367 | 20231016 | 132700 | 30780796300 | 104500 | 104400 | 104500 | 104400 | 160 |
| 368 | 20231016 | 132600 | 30764085700 | 104500 | 104400 | 104500 | 104400 | 134 |
| 369 | 20231016 | 132500 | 30750084000 | 104500 | 104500 | 104500 | 104400 | 399 |
| 370 | 20231016 | 132400 | 30708398700 | 104500 | 104500 | 104500 | 104400 | 586 |
| 371 | 20231016 | 132300 | 30647177600 | 104500 | 104400 | 104500 | 104300 | 1091 |
| 372 | 20231016 | 132200 | 30533260000 | 104400 | 104400 | 104400 | 104300 | 353 |
| 373 | 20231016 | 132100 | 30496418900 | 104400 | 104300 | 104400 | 104200 | 2087 |
| 374 | 20231016 | 132000 | 30278749600 | 104300 | 104300 | 104300 | 104000 | 861 |
| 375 | 20231016 | 131900 | 30189073000 | 104300 | 104200 | 104300 | 104100 | 321 |
| 376 | 20231016 | 131800 | 30155606600 | 104200 | 104200 | 104200 | 104100 | 68 |
| 377 | 20231016 | 131700 | 30148521800 | 104200 | 104200 | 104300 | 104100 | 786 |
| 378 | 20231016 | 131600 | 30066642200 | 104300 | 104100 | 104300 | 104000 | 1378 |
| 379 | 20231016 | 131500 | 29923057300 | 104100 | 104100 | 104100 | 104000 | 283 |
| 380 | 20231016 | 131400 | 29893602300 | 104100 | 104000 | 104200 | 104000 | 637 |
| 381 | 20231016 | 131300 | 29827315800 | 104000 | 104100 | 104200 | 104000 | 880 |
| 382 | 20231016 | 131200 | 29735747000 | 104100 | 104100 | 104200 | 104100 | 750 |
| 383 | 20231016 | 131100 | 29657661100 | 104200 | 104100 | 104200 | 104100 | 367 |
| 384 | 20231016 | 131000 | 29619454600 | 104200 | 104100 | 104200 | 104000 | 907 |
| 385 | 20231016 | 130900 | 29525035900 | 104100 | 104000 | 104100 | 104000 | 555 |
| 386 | 20231016 | 130800 | 29467307100 | 104000 | 104000 | 104100 | 104000 | 342 |
| 387 | 20231016 | 130700 | 29431731500 | 104000 | 104100 | 104100 | 104000 | 77 |
| 388 | 20231016 | 130600 | 29423719500 | 104000 | 104100 | 104100 | 104000 | 409 |
| 389 | 20231016 | 130500 | 29381180700 | 104000 | 104100 | 104100 | 104000 | 239 |
| 390 | 20231016 | 130400 | 29356313700 | 104000 | 104200 | 104200 | 104000 | 659 |
| 391 | 20231016 | 130300 | 29287718300 | 104200 | 104100 | 104200 | 104100 | 135 |
| 392 | 20231016 | 130200 | 29273657500 | 104200 | 104100 | 104200 | 104100 | 55 |
| 393 | 20231016 | 130100 | 29267927300 | 104100 | 104100 | 104200 | 104100 | 356 |
| 394 | 20231016 | 130000 | 29230857100 | 104100 | 104100 | 104200 | 104100 | 419 |
| 395 | 20231016 | 125900 | 29187235900 | 104100 | 104100 | 104100 | 104100 | 250 |
| 396 | 20231016 | 125800 | 29161210900 | 104200 | 104200 | 104200 | 104100 | 318 |
| 397 | 20231016 | 125700 | 29128096800 | 104200 | 104100 | 104200 | 104100 | 253 |
| 398 | 20231016 | 125600 | 29101745300 | 104200 | 104100 | 104200 | 104100 | 172 |
| 399 | 20231016 | 125500 | 29083839200 | 104000 | 104000 | 104100 | 104000 | 604 |
| 400 | 20231016 | 125400 | 29021014800 | 104100 | 104100 | 104100 | 104000 | 184 |
| 401 | 20231016 | 125300 | 29001861000 | 104100 | 104100 | 104100 | 104100 | 26 |
| 402 | 20231016 | 125200 | 28999154400 | 104100 | 104100 | 104200 | 104100 | 981 |
| 403 | 20231016 | 125100 | 28897028400 | 104100 | 104100 | 104100 | 104000 | 188 |
| 404 | 20231016 | 125000 | 28877458200 | 104100 | 104000 | 104100 | 103900 | 2672 |
| 405 | 20231016 | 124900 | 28599671000 | 104000 | 104000 | 104000 | 104000 | 169 |
| 406 | 20231016 | 124800 | 28582095000 | 103900 | 103900 | 103900 | 103800 | 426 |
| 407 | 20231016 | 124700 | 28537834200 | 103900 | 103800 | 103900 | 103800 | 368 |
| 408 | 20231016 | 124600 | 28499623900 | 103800 | 103900 | 103900 | 103800 | 451 |
| 409 | 20231016 | 124500 | 28452802400 | 103900 | 103800 | 103900 | 103800 | 554 |
| 410 | 20231016 | 124400 | 28395292100 | 103800 | 103900 | 103900 | 103800 | 73 |
| 411 | 20231016 | 124300 | 28387709400 | 103900 | 103900 | 103900 | 103800 | 305 |
| 412 | 20231016 | 124200 | 28356033600 | 103800 | 103900 | 104000 | 103800 | 919 |
| 413 | 20231016 | 124100 | 28260582000 | 104000 | 103900 | 104000 | 103900 | 182 |
| 414 | 20231016 | 124000 | 28241667500 | 104000 | 103900 | 104000 | 103800 | 793 |
| 415 | 20231016 | 123900 | 28159260000 | 103900 | 103800 | 103900 | 103700 | 2472 |
| 416 | 20231016 | 123800 | 27902660300 | 103800 | 103700 | 103800 | 103700 | 584 |
| 417 | 20231016 | 123700 | 27842044800 | 103700 | 103800 | 103800 | 103700 | 288 |
| 418 | 20231016 | 123600 | 27812170200 | 103800 | 103800 | 103800 | 103700 | 143 |
| 419 | 20231016 | 123500 | 27797330100 | 103800 | 103800 | 103800 | 103700 | 433 |
| 420 | 20231016 | 123400 | 27752418300 | 103800 | 103800 | 103800 | 103700 | 171 |
| 421 | 20231016 | 123300 | 27734673900 | 103800 | 103800 | 103800 | 103700 | 148 |
| 422 | 20231016 | 123200 | 27719318700 | 103700 | 103800 | 103800 | 103700 | 252 |
| 423 | 20231016 | 123100 | 27693170700 | 103800 | 103800 | 103800 | 103700 | 127 |
| 424 | 20231016 | 123000 | 27679997800 | 103800 | 103700 | 103800 | 103700 | 408 |
| 425 | 20231016 | 122900 | 27637679600 | 103800 | 103600 | 103800 | 103600 | 1025 |
| 426 | 20231016 | 122800 | 27531393900 | 103700 | 103600 | 103700 | 103600 | 2100 |
| 427 | 20231016 | 122700 | 27313815400 | 103500 | 103600 | 103600 | 103500 | 276 |
| 428 | 20231016 | 122600 | 27285237700 | 103600 | 103600 | 103600 | 103500 | 474 |
| 429 | 20231016 | 122500 | 27236137700 | 103500 | 103600 | 103600 | 103500 | 495 |
| 430 | 20231016 | 122400 | 27184893300 | 103600 | 103500 | 103600 | 103500 | 2449 |
| 431 | 20231016 | 122300 | 26931415100 | 103500 | 103600 | 103600 | 103400 | 1227 |
| 432 | 20231016 | 122200 | 26804420000 | 103500 | 103500 | 103600 | 103500 | 471 |
| 433 | 20231016 | 122100 | 26755669800 | 103600 | 103500 | 103600 | 103500 | 867 |
| 434 | 20231016 | 122000 | 26665922400 | 103500 | 103600 | 103700 | 103500 | 1037 |
| 435 | 20231016 | 121900 | 26558502000 | 103600 | 103600 | 103700 | 103600 | 655 |
| 436 | 20231016 | 121800 | 26490635500 | 103600 | 103600 | 103700 | 103600 | 575 |
| 437 | 20231016 | 121700 | 26431056000 | 103700 | 103700 | 103700 | 103600 | 276 |
| 438 | 20231016 | 121600 | 26402449300 | 103700 | 103700 | 103700 | 103600 | 188 |
| 439 | 20231016 | 121500 | 26382968400 | 103700 | 103800 | 103800 | 103600 | 906 |
| 440 | 20231016 | 121400 | 26289021000 | 103800 | 103800 | 103800 | 103700 | 265 |
| 441 | 20231016 | 121300 | 26261528600 | 103700 | 103800 | 103800 | 103700 | 246 |
| 442 | 20231016 | 121200 | 26236016700 | 103800 | 103900 | 103900 | 103700 | 2035 |
| 443 | 20231016 | 121100 | 26024841200 | 103800 | 103800 | 103900 | 103700 | 1360 |
| 444 | 20231016 | 121000 | 25883671700 | 103800 | 103800 | 103800 | 103700 | 470 |
| 445 | 20231016 | 120900 | 25834920700 | 103800 | 103700 | 103800 | 103700 | 216 |
| 446 | 20231016 | 120800 | 25812517700 | 103700 | 103700 | 103800 | 103700 | 132 |
| 447 | 20231016 | 120700 | 25798825900 | 103700 | 103800 | 103800 | 103700 | 1428 |
| 448 | 20231016 | 120600 | 25650714000 | 103800 | 103700 | 103900 | 103700 | 2749 |
| 449 | 20231016 | 120500 | 25365378500 | 103800 | 104000 | 104000 | 103700 | 4706 |
| 450 | 20231016 | 120400 | 24876806800 | 104000 | 103900 | 104000 | 103900 | 1065 |
| 451 | 20231016 | 120300 | 24766149200 | 104000 | 104100 | 104100 | 103900 | 3286 |
| 452 | 20231016 | 120200 | 24424488900 | 104100 | 104200 | 104200 | 104100 | 3552 |
| 453 | 20231016 | 120100 | 24054722500 | 104200 | 104200 | 104300 | 104100 | 324 |
| 454 | 20231016 | 120000 | 24020957800 | 104200 | 104300 | 104300 | 104100 | 1946 |
| 455 | 20231016 | 115900 | 23818176100 | 104200 | 104300 | 104300 | 104200 | 2250 |
| 456 | 20231016 | 115800 | 23583712700 | 104200 | 104300 | 104300 | 104200 | 55 |
| 457 | 20231016 | 115700 | 23577979800 | 104300 | 104300 | 104300 | 104200 | 868 |
| 458 | 20231016 | 115600 | 23487484300 | 104200 | 104300 | 104300 | 104200 | 1072 |
| 459 | 20231016 | 115500 | 23375770600 | 104200 | 104300 | 104300 | 104200 | 356 |
| 460 | 20231016 | 115400 | 23338673200 | 104200 | 104300 | 104300 | 104200 | 2241 |
| 461 | 20231016 | 115300 | 23105095300 | 104400 | 104300 | 104400 | 104300 | 80 |
| 462 | 20231016 | 115200 | 23096748400 | 104400 | 104400 | 104400 | 104300 | 225 |
| 463 | 20231016 | 115100 | 23073262300 | 104400 | 104400 | 104400 | 104300 | 171 |
| 464 | 20231016 | 115000 | 23055412700 | 104400 | 104400 | 104400 | 104300 | 150 |
| 465 | 20231016 | 114900 | 23039761600 | 104400 | 104400 | 104400 | 104300 | 462 |
| 466 | 20231016 | 114800 | 22991534900 | 104400 | 104400 | 104400 | 104300 | 638 |
| 467 | 20231016 | 114700 | 22924937100 | 104300 | 104400 | 104400 | 104300 | 1010 |
| 468 | 20231016 | 114600 | 22819578900 | 104300 | 104300 | 104400 | 104300 | 269 |
| 469 | 20231016 | 114500 | 22791511100 | 104400 | 104500 | 104500 | 104300 | 1167 |
| 470 | 20231016 | 114400 | 22669674700 | 104500 | 104400 | 104500 | 104400 | 170 |
| 471 | 20231016 | 114300 | 22651925000 | 104500 | 104600 | 104600 | 104400 | 1573 |
| 472 | 20231016 | 114200 | 22487557800 | 104600 | 104600 | 104600 | 104500 | 61 |
| 473 | 20231016 | 114100 | 22481177300 | 104600 | 104600 | 104600 | 104500 | 593 |
| 474 | 20231016 | 114000 | 22419166000 | 104500 | 104500 | 104600 | 104500 | 41 |
| 475 | 20231016 | 113900 | 22414878100 | 104600 | 104600 | 104600 | 104500 | 90 |
| 476 | 20231016 | 113800 | 22405465800 | 104600 | 104600 | 104600 | 104500 | 209 |
| 477 | 20231016 | 113700 | 22383611400 | 104600 | 104700 | 104700 | 104600 | 344 |
| 478 | 20231016 | 113600 | 22347627800 | 104600 | 104700 | 104700 | 104600 | 51 |
| 479 | 20231016 | 113500 | 22342290100 | 104700 | 104700 | 104700 | 104600 | 62 |
| 480 | 20231016 | 113400 | 22335802000 | 104600 | 104600 | 104700 | 104600 | 217 |
| 481 | 20231016 | 113300 | 22313093200 | 104700 | 104600 | 104700 | 104600 | 223 |
| 482 | 20231016 | 113200 | 22289765700 | 104700 | 104600 | 104700 | 104600 | 100 |
| 483 | 20231016 | 113100 | 22279296300 | 104700 | 104700 | 104700 | 104600 | 212 |
| 484 | 20231016 | 113000 | 22257103400 | 104700 | 104700 | 104700 | 104600 | 456 |
| 485 | 20231016 | 112900 | 22209380200 | 104700 | 104700 | 104700 | 104600 | 209 |
| 486 | 20231016 | 112800 | 22187498900 | 104700 | 104800 | 104800 | 104700 | 288 |
| 487 | 20231016 | 112700 | 22157336500 | 104800 | 104800 | 104800 | 104700 | 162 |
| 488 | 20231016 | 112600 | 22140363900 | 104800 | 104800 | 104800 | 104700 | 587 |
| 489 | 20231016 | 112500 | 22078903000 | 104700 | 104700 | 104800 | 104600 | 556 |
| 490 | 20231016 | 112400 | 22020689200 | 104700 | 105000 | 105000 | 104700 | 751 |
| 491 | 20231016 | 112300 | 21941950600 | 105000 | 104800 | 105000 | 104800 | 678 |
| 492 | 20231016 | 112200 | 21870823600 | 104800 | 104700 | 104800 | 104600 | 259 |
| 493 | 20231016 | 112100 | 21843706800 | 104700 | 104700 | 104700 | 104600 | 127 |
| 494 | 20231016 | 112000 | 21830412900 | 104700 | 104700 | 104700 | 104600 | 87 |
| 495 | 20231016 | 111900 | 21821305000 | 104700 | 104600 | 104700 | 104600 | 436 |
| 496 | 20231016 | 111800 | 21775687800 | 104600 | 104800 | 104800 | 104600 | 351 |
| 497 | 20231016 | 111700 | 21738950500 | 104800 | 104700 | 104800 | 104600 | 897 |
| 498 | 20231016 | 111600 | 21645036200 | 104800 | 104800 | 104800 | 104700 | 507 |
| 499 | 20231016 | 111500 | 21591913800 | 104700 | 104800 | 104800 | 104700 | 419 |
| 500 | 20231016 | 111400 | 21548043000 | 104700 | 104800 | 104800 | 104700 | 121 |
| 501 | 20231016 | 111300 | 21535366700 | 104700 | 104700 | 104800 | 104700 | 258 |
| 502 | 20231016 | 111200 | 21508353600 | 104800 | 104800 | 104800 | 104700 | 113 |
| 503 | 20231016 | 111100 | 21496511400 | 104800 | 104600 | 104800 | 104600 | 394 |
| 504 | 20231016 | 111000 | 21455258500 | 104600 | 104600 | 104700 | 104500 | 2152 |
| 505 | 20231016 | 110900 | 21230188500 | 104600 | 104700 | 104700 | 104600 | 424 |
| 506 | 20231016 | 110800 | 21185804600 | 104700 | 104700 | 104800 | 104700 | 632 |
| 507 | 20231016 | 110700 | 21119625200 | 104800 | 104700 | 104800 | 104700 | 139 |
| 508 | 20231016 | 110600 | 21105060100 | 104800 | 104600 | 104800 | 104600 | 1662 |
| 509 | 20231016 | 110500 | 20931184600 | 104600 | 104600 | 104800 | 104500 | 1952 |
| 510 | 20231016 | 110400 | 20726941900 | 104700 | 104700 | 104700 | 104600 | 511 |
| 511 | 20231016 | 110300 | 20673483000 | 104600 | 104900 | 104900 | 104600 | 719 |
| 512 | 20231016 | 110200 | 20598196900 | 104900 | 104900 | 104900 | 104800 | 91 |
| 513 | 20231016 | 110100 | 20588657000 | 104900 | 104900 | 104900 | 104800 | 539 |
| 514 | 20231016 | 110000 | 20532155300 | 104900 | 104800 | 104900 | 104700 | 181 |
| 515 | 20231016 | 105900 | 20513183600 | 104800 | 104800 | 104900 | 104700 | 1974 |
| 516 | 20231016 | 105800 | 20306381900 | 104800 | 104800 | 104900 | 104800 | 353 |
| 517 | 20231016 | 105700 | 20269366200 | 104800 | 104900 | 104900 | 104800 | 686 |
| 518 | 20231016 | 105600 | 20197445600 | 104800 | 105000 | 105100 | 104800 | 1014 |
| 519 | 20231016 | 105500 | 20091065200 | 105000 | 105100 | 105100 | 105000 | 1675 |
| 520 | 20231016 | 105400 | 19915177300 | 105100 | 105000 | 105100 | 105000 | 308 |
| 521 | 20231016 | 105300 | 19882808800 | 105000 | 105100 | 105100 | 105000 | 328 |
| 522 | 20231016 | 105200 | 19848338200 | 105100 | 105100 | 105100 | 105000 | 314 |
| 523 | 20231016 | 105100 | 19815340300 | 105100 | 105000 | 105100 | 104900 | 251 |
| 524 | 20231016 | 105000 | 19788970000 | 104900 | 104900 | 105000 | 104800 | 3630 |
| 525 | 20231016 | 104900 | 19408123500 | 104900 | 104800 | 104900 | 104800 | 415 |
| 526 | 20231016 | 104800 | 19364591400 | 104900 | 104800 | 104900 | 104800 | 415 |
| 527 | 20231016 | 104700 | 19321066700 | 104800 | 104900 | 104900 | 104800 | 155 |
| 528 | 20231016 | 104600 | 19304808700 | 104900 | 104800 | 104900 | 104800 | 223 |
| 529 | 20231016 | 104500 | 19281418500 | 104900 | 104800 | 104900 | 104800 | 230 |
| 530 | 20231016 | 104400 | 19257297200 | 104900 | 104900 | 104900 | 104800 | 140 |
| 531 | 20231016 | 104300 | 19242617300 | 104900 | 104900 | 104900 | 104800 | 298 |
| 532 | 20231016 | 104200 | 19211360200 | 104900 | 105000 | 105000 | 104900 | 491 |
| 533 | 20231016 | 104100 | 19159843800 | 105000 | 105100 | 105100 | 104900 | 658 |
| 534 | 20231016 | 104000 | 19090718900 | 105200 | 105000 | 105200 | 104900 | 1114 |
| 535 | 20231016 | 103900 | 18973651400 | 105000 | 104900 | 105000 | 104900 | 228 |
| 536 | 20231016 | 103800 | 18949723600 | 104900 | 104900 | 105000 | 104900 | 247 |
| 537 | 20231016 | 103700 | 18923803100 | 104900 | 105000 | 105000 | 104800 | 1180 |
| 538 | 20231016 | 103600 | 18799992000 | 105000 | 105000 | 105000 | 104900 | 733 |
| 539 | 20231016 | 103500 | 18723027100 | 105000 | 105000 | 105000 | 105000 | 115 |
| 540 | 20231016 | 103400 | 18710952100 | 105000 | 105000 | 105000 | 104900 | 230 |
| 541 | 20231016 | 103300 | 18686809300 | 105000 | 104900 | 105000 | 104900 | 18 |
| 542 | 20231016 | 103200 | 18684920300 | 105000 | 105000 | 105100 | 104900 | 826 |
| 543 | 20231016 | 103100 | 18598193700 | 105100 | 105100 | 105100 | 105000 | 217 |
| 544 | 20231016 | 103000 | 18575387800 | 105100 | 105100 | 105100 | 105000 | 105 |
| 545 | 20231016 | 102900 | 18564352400 | 105100 | 105000 | 105100 | 105000 | 271 |
| 546 | 20231016 | 102800 | 18535881900 | 105000 | 105000 | 105100 | 104900 | 279 |
| 547 | 20231016 | 102700 | 18506580900 | 104900 | 105100 | 105200 | 104900 | 285 |
| 548 | 20231016 | 102600 | 18476644300 | 105100 | 105000 | 105100 | 105000 | 692 |
| 549 | 20231016 | 102500 | 18403967600 | 105100 | 104900 | 105100 | 104900 | 2010 |
| 550 | 20231016 | 102400 | 18192975200 | 105000 | 104900 | 105000 | 104800 | 1034 |
| 551 | 20231016 | 102300 | 18084463100 | 104800 | 105000 | 105000 | 104800 | 976 |
| 552 | 20231016 | 102200 | 17982024100 | 104900 | 104800 | 105000 | 104800 | 408 |
| 553 | 20231016 | 102100 | 17939225800 | 104900 | 104900 | 105000 | 104800 | 1140 |
| 554 | 20231016 | 102000 | 17819592200 | 104900 | 104800 | 105100 | 104800 | 1901 |
| 555 | 20231016 | 101900 | 17620165000 | 104800 | 104800 | 104900 | 104800 | 419 |
| 556 | 20231016 | 101800 | 17576252000 | 105000 | 104900 | 105000 | 104800 | 601 |
| 557 | 20231016 | 101700 | 17513198500 | 105000 | 105000 | 105000 | 104900 | 520 |
| 558 | 20231016 | 101600 | 17458614500 | 105000 | 105100 | 105100 | 105000 | 268 |
| 559 | 20231016 | 101500 | 17430467300 | 105100 | 105200 | 105200 | 105000 | 482 |
| 560 | 20231016 | 101400 | 17379815100 | 105200 | 105100 | 105200 | 105100 | 329 |
| 561 | 20231016 | 101300 | 17345219300 | 105100 | 105000 | 105100 | 105000 | 214 |
| 562 | 20231016 | 101200 | 17322741800 | 105000 | 105000 | 105100 | 104900 | 1105 |
| 563 | 20231016 | 101100 | 17206685200 | 105000 | 105100 | 105200 | 105000 | 2729 |
| 564 | 20231016 | 101000 | 16919893800 | 105100 | 104900 | 105100 | 104800 | 212 |
| 565 | 20231016 | 100900 | 16897642100 | 104900 | 104900 | 104900 | 104800 | 312 |
| 566 | 20231016 | 100800 | 16864914300 | 104900 | 104800 | 104900 | 104700 | 516 |
| 567 | 20231016 | 100700 | 16810819200 | 104800 | 104800 | 104800 | 104700 | 117 |
| 568 | 20231016 | 100600 | 16798559100 | 104700 | 104800 | 104900 | 104700 | 464 |
| 569 | 20231016 | 100500 | 16749931600 | 104800 | 104800 | 104900 | 104800 | 575 |
| 570 | 20231016 | 100400 | 16689658100 | 104800 | 105000 | 105000 | 104800 | 187 |
| 571 | 20231016 | 100300 | 16670041900 | 105000 | 105000 | 105000 | 104900 | 1038 |
| 572 | 20231016 | 100200 | 16561061900 | 105000 | 104900 | 105000 | 104900 | 127 |
| 573 | 20231016 | 100100 | 16547732200 | 104900 | 104900 | 104900 | 104800 | 576 |
| 574 | 20231016 | 100000 | 16487311400 | 104900 | 104800 | 104900 | 104700 | 1546 |
| 575 | 20231016 | 095900 | 16325262300 | 104800 | 104600 | 104800 | 104600 | 632 |
| 576 | 20231016 | 095800 | 16259084900 | 104600 | 104600 | 104700 | 104600 | 400 |
| 577 | 20231016 | 095700 | 16217236600 | 104700 | 104700 | 104700 | 104600 | 155 |
| 578 | 20231016 | 095600 | 16201011300 | 104700 | 104800 | 104800 | 104500 | 2678 |
| 579 | 20231016 | 095500 | 15920752100 | 104800 | 104800 | 104900 | 104800 | 668 |
| 580 | 20231016 | 095400 | 15850744800 | 104800 | 104800 | 104800 | 104800 | 107 |
| 581 | 20231016 | 095300 | 15839531200 | 104800 | 104800 | 104800 | 104700 | 374 |
| 582 | 20231016 | 095200 | 15800354000 | 104800 | 104800 | 104900 | 104700 | 229 |
| 583 | 20231016 | 095100 | 15776357600 | 104800 | 104500 | 104800 | 104500 | 936 |
| 584 | 20231016 | 095000 | 15678423100 | 104600 | 104600 | 104700 | 104500 | 3136 |
| 585 | 20231016 | 094900 | 15350347400 | 104600 | 104700 | 104700 | 104600 | 246 |
| 586 | 20231016 | 094800 | 15324609200 | 104700 | 104700 | 104700 | 104600 | 193 |
| 587 | 20231016 | 094700 | 15304407300 | 104700 | 104600 | 104700 | 104600 | 686 |
| 588 | 20231016 | 094600 | 15232644200 | 104700 | 104700 | 104700 | 104600 | 108 |
| 589 | 20231016 | 094500 | 15221337500 | 104700 | 104700 | 104700 | 104600 | 358 |
| 590 | 20231016 | 094400 | 15183858800 | 104800 | 104800 | 104800 | 104700 | 836 |
| 591 | 20231016 | 094300 | 15096276500 | 104800 | 104900 | 104900 | 104800 | 37 |
| 592 | 20231016 | 094200 | 15092398700 | 104800 | 104500 | 104800 | 104500 | 931 |
| 593 | 20231016 | 094100 | 14994916400 | 104600 | 104700 | 104800 | 104600 | 1385 |
| 594 | 20231016 | 094000 | 14849984300 | 104700 | 104700 | 104800 | 104700 | 557 |
| 595 | 20231016 | 093900 | 14791639800 | 104700 | 104800 | 104800 | 104600 | 3170 |
| 596 | 20231016 | 093800 | 14459614700 | 104900 | 104900 | 104900 | 104800 | 221 |
| 597 | 20231016 | 093700 | 14436447400 | 104900 | 104900 | 104900 | 104800 | 456 |
| 598 | 20231016 | 093600 | 14388629900 | 104900 | 104900 | 105000 | 104800 | 1598 |
| 599 | 20231016 | 093500 | 14221007500 | 104900 | 104900 | 105000 | 104800 | 1684 |
| 600 | 20231016 | 093400 | 14044351900 | 104900 | 105000 | 105000 | 104900 | 209 |
| 601 | 20231016 | 093300 | 14022417300 | 105100 | 105100 | 105100 | 104800 | 3818 |
| 602 | 20231016 | 093200 | 13621467300 | 105100 | 105400 | 105400 | 105000 | 1396 |
| 603 | 20231016 | 093100 | 13474693400 | 105300 | 105400 | 105400 | 105300 | 660 |
| 604 | 20231016 | 093000 | 13405189400 | 105400 | 105500 | 105500 | 105300 | 625 |
| 605 | 20231016 | 092900 | 13339316400 | 105500 | 105400 | 105500 | 105400 | 1308 |
| 606 | 20231016 | 092800 | 13201387000 | 105500 | 105300 | 105500 | 105300 | 2067 |
| 607 | 20231016 | 092700 | 12983530400 | 105400 | 105400 | 105400 | 105300 | 675 |
| 608 | 20231016 | 092600 | 12912414100 | 105400 | 105200 | 105400 | 105200 | 820 |
| 609 | 20231016 | 092500 | 12826096600 | 105100 | 105100 | 105300 | 105100 | 1275 |
| 610 | 20231016 | 092400 | 12691968000 | 105200 | 105000 | 105200 | 104900 | 983 |
| 611 | 20231016 | 092300 | 12588725600 | 104900 | 104800 | 105000 | 104800 | 1577 |
| 612 | 20231016 | 092200 | 12423258600 | 104800 | 104700 | 104900 | 104700 | 621 |
| 613 | 20231016 | 092100 | 12358188000 | 104700 | 104900 | 104900 | 104700 | 763 |
| 614 | 20231016 | 092000 | 12278225700 | 104900 | 104700 | 105000 | 104700 | 2973 |
| 615 | 20231016 | 091900 | 11966479300 | 104700 | 104700 | 104800 | 104700 | 1507 |
| 616 | 20231016 | 091800 | 11808683400 | 104800 | 104900 | 105000 | 104700 | 1431 |
| 617 | 20231016 | 091700 | 11658657000 | 104900 | 105100 | 105200 | 104900 | 1747 |
| 618 | 20231016 | 091600 | 11475105900 | 105100 | 105100 | 105300 | 105100 | 1737 |
| 619 | 20231016 | 091500 | 11292391100 | 105100 | 104900 | 105100 | 104800 | 3079 |
| 620 | 20231016 | 091400 | 10969312500 | 104900 | 105100 | 105200 | 104900 | 3432 |
| 621 | 20231016 | 091300 | 10608701700 | 105200 | 105300 | 105400 | 105200 | 4112 |
| 622 | 20231016 | 091200 | 10175848600 | 105300 | 105600 | 105600 | 105300 | 2571 |
| 623 | 20231016 | 091100 | 9904745400 | 105600 | 105400 | 105600 | 105400 | 1631 |
| 624 | 20231016 | 091000 | 9732674800 | 105400 | 105500 | 105800 | 105400 | 5076 |
| 625 | 20231016 | 090900 | 9196646600 | 105400 | 105500 | 105600 | 105400 | 3518 |
| 626 | 20231016 | 090800 | 8825656800 | 105500 | 105900 | 106000 | 105500 | 6510 |
| 627 | 20231016 | 090700 | 8137542300 | 105900 | 105900 | 106000 | 105900 | 1113 |
| 628 | 20231016 | 090600 | 8019620400 | 105900 | 105700 | 106000 | 105600 | 4936 |
| 629 | 20231016 | 090500 | 7497107100 | 105700 | 106100 | 106100 | 105700 | 5726 |
| 630 | 20231016 | 090400 | 6890470300 | 106100 | 106200 | 106200 | 105900 | 5193 |
| 631 | 20231016 | 090300 | 6340141300 | 106100 | 105300 | 106200 | 105300 | 9792 |
| 632 | 20231016 | 090200 | 5302287700 | 105700 | 105900 | 106100 | 105400 | 11619 |
| 633 | 20231016 | 090100 | 4072978400 | 105800 | 105700 | 106000 | 104000 | 17786 |
| 634 | 20231016 | 090000 | 2198115000 | 105700 | 104400 | 105800 | 103800 | 20982 |