35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 3 | 20231026 | 190400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 4 | 20231026 | 190300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 5 | 20231026 | 190200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 6 | 20231026 | 190100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 7 | 20231026 | 190000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 8 | 20231026 | 185900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 9 | 20231026 | 185800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 10 | 20231026 | 185700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 11 | 20231026 | 185600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 12 | 20231026 | 185500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 13 | 20231026 | 185400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 14 | 20231026 | 185300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 15 | 20231026 | 185200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 16 | 20231026 | 185100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 17 | 20231026 | 185000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 18 | 20231026 | 184900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 19 | 20231026 | 184800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 20 | 20231026 | 184700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 21 | 20231026 | 184600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 22 | 20231026 | 184500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 23 | 20231026 | 184400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 24 | 20231026 | 184300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 25 | 20231026 | 184200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 26 | 20231026 | 184100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 27 | 20231026 | 184000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 28 | 20231026 | 183900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 29 | 20231026 | 183800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 30 | 20231026 | 183700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 31 | 20231026 | 183600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 32 | 20231026 | 183500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 33 | 20231026 | 183400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 34 | 20231026 | 183300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 35 | 20231026 | 183200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 36 | 20231026 | 183100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 37 | 20231026 | 183000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 38 | 20231026 | 182900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 39 | 20231026 | 182800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 40 | 20231026 | 182700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 41 | 20231026 | 182600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 42 | 20231026 | 182500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 43 | 20231026 | 182400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 44 | 20231026 | 182300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 45 | 20231026 | 182200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 46 | 20231026 | 182100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 47 | 20231026 | 182000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 48 | 20231026 | 181900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 49 | 20231026 | 181800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 50 | 20231026 | 181700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 51 | 20231026 | 181600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 52 | 20231026 | 181500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 53 | 20231026 | 181400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 54 | 20231026 | 181300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 55 | 20231026 | 181200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 56 | 20231026 | 181100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 57 | 20231026 | 181000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 58 | 20231026 | 180900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 59 | 20231026 | 180800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 60 | 20231026 | 180700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 61 | 20231026 | 180600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 62 | 20231026 | 180500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 63 | 20231026 | 180400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 64 | 20231026 | 180300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 65 | 20231026 | 180200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 66 | 20231026 | 180100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 67 | 20231026 | 180000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 68 | 20231026 | 175900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 69 | 20231026 | 175800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 70 | 20231026 | 175700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 71 | 20231026 | 175600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 72 | 20231026 | 175500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 73 | 20231026 | 175400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 74 | 20231026 | 175300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 75 | 20231026 | 175200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 76 | 20231026 | 175100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 77 | 20231026 | 175000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 78 | 20231026 | 174900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 79 | 20231026 | 174800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 80 | 20231026 | 174700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 81 | 20231026 | 174600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 82 | 20231026 | 174500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 83 | 20231026 | 174400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 84 | 20231026 | 174300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 85 | 20231026 | 174200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 86 | 20231026 | 174100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 87 | 20231026 | 174000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 88 | 20231026 | 173900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 89 | 20231026 | 173800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 90 | 20231026 | 173700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 91 | 20231026 | 173600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 92 | 20231026 | 173500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 93 | 20231026 | 173400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 94 | 20231026 | 173300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 95 | 20231026 | 173200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 96 | 20231026 | 173100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 97 | 20231026 | 173000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 98 | 20231026 | 172900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 99 | 20231026 | 172800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 100 | 20231026 | 172700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 101 | 20231026 | 172600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 102 | 20231026 | 172500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 103 | 20231026 | 172400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 104 | 20231026 | 172300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 105 | 20231026 | 172200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 106 | 20231026 | 172100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 107 | 20231026 | 172000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 108 | 20231026 | 171900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 109 | 20231026 | 171800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 110 | 20231026 | 171700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 111 | 20231026 | 171600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 112 | 20231026 | 171500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 113 | 20231026 | 171400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 114 | 20231026 | 171300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 115 | 20231026 | 171200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 116 | 20231026 | 171100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 117 | 20231026 | 171000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 118 | 20231026 | 170900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 119 | 20231026 | 170800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 120 | 20231026 | 170700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 121 | 20231026 | 170600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 122 | 20231026 | 170500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 123 | 20231026 | 170400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 124 | 20231026 | 170300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 125 | 20231026 | 170200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 126 | 20231026 | 170100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 127 | 20231026 | 170000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 128 | 20231026 | 165900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 129 | 20231026 | 165800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 130 | 20231026 | 165700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 131 | 20231026 | 165600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 132 | 20231026 | 165500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 133 | 20231026 | 165400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 134 | 20231026 | 165300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 135 | 20231026 | 165200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 136 | 20231026 | 165100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 137 | 20231026 | 165000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 138 | 20231026 | 164900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 139 | 20231026 | 164800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 140 | 20231026 | 164700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 141 | 20231026 | 164600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 142 | 20231026 | 164500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 143 | 20231026 | 164400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 144 | 20231026 | 164300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 145 | 20231026 | 164200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 146 | 20231026 | 164100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 147 | 20231026 | 164000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 148 | 20231026 | 163900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 149 | 20231026 | 163800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 150 | 20231026 | 163700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 151 | 20231026 | 163600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 152 | 20231026 | 163500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 153 | 20231026 | 163400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 154 | 20231026 | 163300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 155 | 20231026 | 163200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 156 | 20231026 | 163100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 157 | 20231026 | 163000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 158 | 20231026 | 162900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 159 | 20231026 | 162800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 160 | 20231026 | 162700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 161 | 20231026 | 162600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 162 | 20231026 | 162500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 163 | 20231026 | 162400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 164 | 20231026 | 162300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 165 | 20231026 | 162200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 166 | 20231026 | 162100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 167 | 20231026 | 162000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 168 | 20231026 | 161900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 169 | 20231026 | 161800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 170 | 20231026 | 161700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 171 | 20231026 | 161600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 172 | 20231026 | 161500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 173 | 20231026 | 161400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 174 | 20231026 | 161300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 175 | 20231026 | 161200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 176 | 20231026 | 161100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 177 | 20231026 | 161000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 178 | 20231026 | 160900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 179 | 20231026 | 160800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 180 | 20231026 | 160700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 181 | 20231026 | 160600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 182 | 20231026 | 160500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 183 | 20231026 | 160400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 184 | 20231026 | 160300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 185 | 20231026 | 160200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 186 | 20231026 | 160100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 187 | 20231026 | 160000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 188 | 20231026 | 155900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 189 | 20231026 | 155800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 190 | 20231026 | 155700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 191 | 20231026 | 155600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 192 | 20231026 | 155500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 193 | 20231026 | 155400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 194 | 20231026 | 155300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 195 | 20231026 | 155200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 196 | 20231026 | 155100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 197 | 20231026 | 155000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 198 | 20231026 | 154900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 199 | 20231026 | 154800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 200 | 20231026 | 154700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 201 | 20231026 | 154600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 202 | 20231026 | 154500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 203 | 20231026 | 154400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 204 | 20231026 | 154300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 205 | 20231026 | 154200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 206 | 20231026 | 154100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 207 | 20231026 | 154000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 208 | 20231026 | 153900 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 209 | 20231026 | 153800 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 210 | 20231026 | 153700 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 211 | 20231026 | 153600 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 212 | 20231026 | 153500 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 213 | 20231026 | 153400 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 214 | 20231026 | 153300 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 215 | 20231026 | 153200 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 216 | 20231026 | 153100 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 0 |
| 217 | 20231026 | 153000 | 22026750700 | 103700 | 103700 | 103700 | 103700 | 25807 |
| 218 | 20231026 | 152900 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 219 | 20231026 | 152800 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 220 | 20231026 | 152700 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 221 | 20231026 | 152600 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 222 | 20231026 | 152500 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 223 | 20231026 | 152400 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 224 | 20231026 | 152300 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 225 | 20231026 | 152200 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 226 | 20231026 | 152100 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 227 | 20231026 | 152000 | 19350564800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 228 | 20231026 | 151900 | 19350564800 | 103700 | 103600 | 103700 | 103500 | 404 |
| 229 | 20231026 | 151800 | 19308713300 | 103600 | 103500 | 103600 | 103400 | 810 |
| 230 | 20231026 | 151700 | 19224875100 | 103500 | 103600 | 103600 | 103400 | 930 |
| 231 | 20231026 | 151600 | 19128619600 | 103500 | 103500 | 103600 | 103500 | 322 |
| 232 | 20231026 | 151500 | 19095276800 | 103600 | 103500 | 103600 | 103500 | 154 |
| 233 | 20231026 | 151400 | 19079328900 | 103500 | 103500 | 103600 | 103400 | 854 |
| 234 | 20231026 | 151300 | 18990925400 | 103600 | 103500 | 103600 | 103400 | 2940 |
| 235 | 20231026 | 151200 | 18686616300 | 103400 | 103400 | 103500 | 103400 | 392 |
| 236 | 20231026 | 151100 | 18646070200 | 103500 | 103400 | 103500 | 103400 | 187 |
| 237 | 20231026 | 151000 | 18626723400 | 103500 | 103500 | 103600 | 103400 | 1253 |
| 238 | 20231026 | 150900 | 18497040600 | 103600 | 103500 | 103600 | 103500 | 308 |
| 239 | 20231026 | 150800 | 18465146900 | 103600 | 103500 | 103600 | 103500 | 435 |
| 240 | 20231026 | 150700 | 18420118800 | 103500 | 103500 | 103600 | 103500 | 1923 |
| 241 | 20231026 | 150600 | 18221076900 | 103500 | 103500 | 103600 | 103500 | 363 |
| 242 | 20231026 | 150500 | 18183477800 | 103600 | 103500 | 103600 | 103500 | 234 |
| 243 | 20231026 | 150400 | 18159246400 | 103500 | 103600 | 103600 | 103500 | 322 |
| 244 | 20231026 | 150300 | 18125902800 | 103600 | 103500 | 103600 | 103500 | 247 |
| 245 | 20231026 | 150200 | 18100330700 | 103600 | 103500 | 103600 | 103500 | 185 |
| 246 | 20231026 | 150100 | 18081173100 | 103500 | 103600 | 103700 | 103500 | 986 |
| 247 | 20231026 | 150000 | 17979040100 | 103600 | 103600 | 103700 | 103500 | 323 |
| 248 | 20231026 | 145900 | 17945567200 | 103700 | 103700 | 103700 | 103600 | 569 |
| 249 | 20231026 | 145800 | 17886607400 | 103600 | 103600 | 103700 | 103600 | 418 |
| 250 | 20231026 | 145700 | 17843296300 | 103600 | 103700 | 103800 | 103600 | 1498 |
| 251 | 20231026 | 145600 | 17687965700 | 103700 | 103800 | 103800 | 103700 | 212 |
| 252 | 20231026 | 145500 | 17665969200 | 103800 | 103700 | 103800 | 103700 | 316 |
| 253 | 20231026 | 145400 | 17633182900 | 103800 | 103800 | 103800 | 103700 | 288 |
| 254 | 20231026 | 145300 | 17603297500 | 103800 | 103500 | 103800 | 103500 | 3682 |
| 255 | 20231026 | 145200 | 17221687100 | 103500 | 103600 | 103600 | 103500 | 469 |
| 256 | 20231026 | 145100 | 17173110000 | 103500 | 103600 | 103600 | 103500 | 755 |
| 257 | 20231026 | 145000 | 17094911500 | 103600 | 103500 | 103600 | 103500 | 307 |
| 258 | 20231026 | 144900 | 17063115000 | 103500 | 103500 | 103600 | 103500 | 259 |
| 259 | 20231026 | 144800 | 17036297400 | 103500 | 103500 | 103600 | 103500 | 262 |
| 260 | 20231026 | 144700 | 17009169000 | 103500 | 103500 | 103600 | 103500 | 300 |
| 261 | 20231026 | 144600 | 16978108500 | 103500 | 103500 | 103600 | 103500 | 173 |
| 262 | 20231026 | 144500 | 16960198100 | 103500 | 103500 | 103600 | 103500 | 228 |
| 263 | 20231026 | 144400 | 16936592700 | 103500 | 103600 | 103600 | 103500 | 336 |
| 264 | 20231026 | 144300 | 16901807400 | 103500 | 103500 | 103600 | 103500 | 315 |
| 265 | 20231026 | 144200 | 16869197000 | 103500 | 103500 | 103600 | 103500 | 271 |
| 266 | 20231026 | 144100 | 16841136800 | 103600 | 103700 | 103700 | 103500 | 697 |
| 267 | 20231026 | 144000 | 16768937700 | 103600 | 103600 | 103700 | 103600 | 562 |
| 268 | 20231026 | 143900 | 16710705900 | 103600 | 103600 | 103700 | 103600 | 243 |
| 269 | 20231026 | 143800 | 16685522600 | 103700 | 103600 | 103700 | 103600 | 364 |
| 270 | 20231026 | 143700 | 16647801100 | 103700 | 103600 | 103700 | 103600 | 180 |
| 271 | 20231026 | 143600 | 16629147900 | 103600 | 103600 | 103700 | 103600 | 205 |
| 272 | 20231026 | 143500 | 16607899800 | 103700 | 103600 | 103700 | 103600 | 194 |
| 273 | 20231026 | 143400 | 16587793200 | 103700 | 103700 | 103700 | 103600 | 263 |
| 274 | 20231026 | 143300 | 16560535400 | 103700 | 103600 | 103700 | 103600 | 160 |
| 275 | 20231026 | 143200 | 16543954400 | 103600 | 103600 | 103700 | 103600 | 199 |
| 276 | 20231026 | 143100 | 16523330500 | 103600 | 103600 | 103700 | 103600 | 318 |
| 277 | 20231026 | 143000 | 16490374700 | 103700 | 103700 | 103700 | 103600 | 195 |
| 278 | 20231026 | 142900 | 16470164900 | 103600 | 103600 | 103700 | 103600 | 309 |
| 279 | 20231026 | 142800 | 16438140400 | 103600 | 103700 | 103700 | 103600 | 152 |
| 280 | 20231026 | 142700 | 16422385200 | 103700 | 103700 | 103700 | 103600 | 187 |
| 281 | 20231026 | 142600 | 16403004000 | 103700 | 103700 | 103700 | 103600 | 255 |
| 282 | 20231026 | 142500 | 16376575900 | 103700 | 103600 | 103700 | 103600 | 408 |
| 283 | 20231026 | 142400 | 16334296000 | 103600 | 103600 | 103700 | 103600 | 111 |
| 284 | 20231026 | 142300 | 16322790900 | 103700 | 103700 | 103700 | 103600 | 93 |
| 285 | 20231026 | 142200 | 16313147700 | 103600 | 103600 | 103700 | 103600 | 110 |
| 286 | 20231026 | 142100 | 16301744800 | 103700 | 103600 | 103700 | 103600 | 198 |
| 287 | 20231026 | 142000 | 16281220800 | 103700 | 103600 | 103700 | 103600 | 101 |
| 288 | 20231026 | 141900 | 16270751000 | 103700 | 103700 | 103800 | 103700 | 742 |
| 289 | 20231026 | 141800 | 16193801500 | 103800 | 103700 | 103800 | 103600 | 484 |
| 290 | 20231026 | 141700 | 16143609000 | 103700 | 103700 | 103700 | 103600 | 292 |
| 291 | 20231026 | 141600 | 16113335700 | 103700 | 103600 | 103700 | 103500 | 1281 |
| 292 | 20231026 | 141500 | 15980616300 | 103600 | 103600 | 103600 | 103500 | 652 |
| 293 | 20231026 | 141400 | 15913076200 | 103500 | 103500 | 103600 | 103500 | 148 |
| 294 | 20231026 | 141300 | 15897749000 | 103600 | 103600 | 103600 | 103500 | 211 |
| 295 | 20231026 | 141200 | 15875891600 | 103600 | 103600 | 103700 | 103600 | 110 |
| 296 | 20231026 | 141100 | 15864493100 | 103600 | 103700 | 103700 | 103600 | 363 |
| 297 | 20231026 | 141000 | 15826876600 | 103600 | 103700 | 103700 | 103600 | 99 |
| 298 | 20231026 | 140900 | 15816610400 | 103700 | 103600 | 103700 | 103600 | 116 |
| 299 | 20231026 | 140800 | 15804586400 | 103700 | 103800 | 103800 | 103600 | 525 |
| 300 | 20231026 | 140700 | 15750140300 | 103800 | 103900 | 103900 | 103800 | 1144 |
| 301 | 20231026 | 140600 | 15631388300 | 103800 | 103800 | 103900 | 103800 | 163 |
| 302 | 20231026 | 140500 | 15614460000 | 103900 | 103800 | 103900 | 103700 | 469 |
| 303 | 20231026 | 140400 | 15565764700 | 103800 | 103900 | 103900 | 103800 | 276 |
| 304 | 20231026 | 140300 | 15537112700 | 103900 | 103700 | 104000 | 103700 | 7401 |
| 305 | 20231026 | 140200 | 14768934600 | 103700 | 103700 | 103700 | 103600 | 295 |
| 306 | 20231026 | 140100 | 14738344100 | 103700 | 103600 | 103700 | 103600 | 5622 |
| 307 | 20231026 | 140000 | 14155875800 | 103600 | 103600 | 103600 | 103500 | 127 |
| 308 | 20231026 | 135900 | 14142720300 | 103600 | 103600 | 103600 | 103500 | 296 |
| 309 | 20231026 | 135800 | 14112070300 | 103600 | 103600 | 103600 | 103600 | 110 |
| 310 | 20231026 | 135700 | 14100674300 | 103600 | 103600 | 103600 | 103500 | 210 |
| 311 | 20231026 | 135600 | 14078923200 | 103600 | 103500 | 103600 | 103500 | 771 |
| 312 | 20231026 | 135500 | 13999111200 | 103500 | 103500 | 103600 | 103500 | 178 |
| 313 | 20231026 | 135400 | 13980680900 | 103600 | 103600 | 103600 | 103500 | 135 |
| 314 | 20231026 | 135300 | 13966697000 | 103500 | 103600 | 103600 | 103500 | 499 |
| 315 | 20231026 | 135200 | 13915040500 | 103600 | 103600 | 103600 | 103500 | 242 |
| 316 | 20231026 | 135100 | 13889978500 | 103600 | 103600 | 103600 | 103500 | 164 |
| 317 | 20231026 | 135000 | 13872993200 | 103600 | 103600 | 103600 | 103500 | 205 |
| 318 | 20231026 | 134900 | 13851767800 | 103600 | 103500 | 103600 | 103500 | 136 |
| 319 | 20231026 | 134800 | 13837679800 | 103600 | 103600 | 103600 | 103500 | 162 |
| 320 | 20231026 | 134700 | 13820896800 | 103600 | 103600 | 103600 | 103500 | 244 |
| 321 | 20231026 | 134600 | 13795625900 | 103600 | 103600 | 103600 | 103500 | 177 |
| 322 | 20231026 | 134500 | 13777297400 | 103600 | 103600 | 103600 | 103500 | 568 |
| 323 | 20231026 | 134400 | 13718501400 | 103600 | 103600 | 103600 | 103600 | 75 |
| 324 | 20231026 | 134300 | 13710731400 | 103600 | 103600 | 103600 | 103500 | 549 |
| 325 | 20231026 | 134200 | 13653875600 | 103600 | 103500 | 103600 | 103500 | 722 |
| 326 | 20231026 | 134100 | 13579134300 | 103500 | 103600 | 103600 | 103500 | 1864 |
| 327 | 20231026 | 134000 | 13386200600 | 103600 | 103500 | 103600 | 103500 | 180 |
| 328 | 20231026 | 133900 | 13367561800 | 103600 | 103600 | 103600 | 103500 | 123 |
| 329 | 20231026 | 133800 | 13354820500 | 103600 | 103600 | 103600 | 103500 | 134 |
| 330 | 20231026 | 133700 | 13340948500 | 103600 | 103600 | 103600 | 103500 | 76 |
| 331 | 20231026 | 133600 | 13333078800 | 103600 | 103600 | 103600 | 103500 | 163 |
| 332 | 20231026 | 133500 | 13316205500 | 103600 | 103500 | 103600 | 103500 | 126 |
| 333 | 20231026 | 133400 | 13303157800 | 103500 | 103500 | 103600 | 103500 | 342 |
| 334 | 20231026 | 133300 | 13267741800 | 103600 | 103500 | 103600 | 103500 | 96 |
| 335 | 20231026 | 133200 | 13257803000 | 103600 | 103600 | 103600 | 103500 | 240 |
| 336 | 20231026 | 133100 | 13232960000 | 103600 | 103500 | 103600 | 103500 | 294 |
| 337 | 20231026 | 133000 | 13202525600 | 103500 | 103500 | 103600 | 103500 | 94 |
| 338 | 20231026 | 132900 | 13192793400 | 103600 | 103600 | 103600 | 103500 | 845 |
| 339 | 20231026 | 132800 | 13105310700 | 103600 | 103500 | 103600 | 103500 | 113 |
| 340 | 20231026 | 132700 | 13093612300 | 103500 | 103600 | 103600 | 103500 | 62 |
| 341 | 20231026 | 132600 | 13087190000 | 103600 | 103600 | 103600 | 103500 | 23 |
| 342 | 20231026 | 132500 | 13084807300 | 103600 | 103600 | 103700 | 103500 | 560 |
| 343 | 20231026 | 132400 | 13026796300 | 103600 | 103600 | 103700 | 103600 | 455 |
| 344 | 20231026 | 132300 | 12979655300 | 103700 | 103700 | 103700 | 103600 | 229 |
| 345 | 20231026 | 132200 | 12955928500 | 103700 | 103700 | 103700 | 103600 | 173 |
| 346 | 20231026 | 132100 | 12938002100 | 103700 | 103700 | 103700 | 103600 | 116 |
| 347 | 20231026 | 132000 | 12925983700 | 103700 | 103600 | 103700 | 103600 | 268 |
| 348 | 20231026 | 131900 | 12898212100 | 103600 | 103700 | 103700 | 103600 | 102 |
| 349 | 20231026 | 131800 | 12887642400 | 103700 | 103700 | 103700 | 103600 | 515 |
| 350 | 20231026 | 131700 | 12834285900 | 103700 | 103600 | 103700 | 103600 | 111 |
| 351 | 20231026 | 131600 | 12822782500 | 103600 | 103600 | 103700 | 103600 | 1787 |
| 352 | 20231026 | 131500 | 12637646200 | 103600 | 103600 | 103700 | 103500 | 805 |
| 353 | 20231026 | 131400 | 12554249000 | 103600 | 103700 | 103700 | 103600 | 262 |
| 354 | 20231026 | 131300 | 12527102700 | 103700 | 103600 | 103700 | 103600 | 507 |
| 355 | 20231026 | 131200 | 12474573500 | 103600 | 103700 | 103700 | 103600 | 140 |
| 356 | 20231026 | 131100 | 12460065700 | 103600 | 103600 | 103700 | 103600 | 842 |
| 357 | 20231026 | 131000 | 12372834000 | 103700 | 103700 | 103700 | 103600 | 370 |
| 358 | 20231026 | 130900 | 12334471600 | 103700 | 103600 | 103700 | 103600 | 190 |
| 359 | 20231026 | 130800 | 12314772900 | 103600 | 103600 | 103700 | 103600 | 162 |
| 360 | 20231026 | 130700 | 12297986700 | 103600 | 103700 | 103700 | 103600 | 158 |
| 361 | 20231026 | 130600 | 12281614500 | 103700 | 103600 | 103700 | 103600 | 69 |
| 362 | 20231026 | 130500 | 12274464500 | 103600 | 103700 | 103700 | 103600 | 126 |
| 363 | 20231026 | 130400 | 12261408500 | 103700 | 103600 | 103700 | 103600 | 137 |
| 364 | 20231026 | 130300 | 12247213900 | 103600 | 103600 | 103700 | 103600 | 94 |
| 365 | 20231026 | 130200 | 12237473500 | 103600 | 103700 | 103700 | 103600 | 96 |
| 366 | 20231026 | 130100 | 12227526800 | 103700 | 103600 | 103700 | 103600 | 688 |
| 367 | 20231026 | 130000 | 12156247400 | 103600 | 103700 | 103700 | 103600 | 756 |
| 368 | 20231026 | 125900 | 12077925000 | 103700 | 103700 | 103700 | 103600 | 127 |
| 369 | 20231026 | 125800 | 12064766200 | 103700 | 103600 | 103700 | 103600 | 66 |
| 370 | 20231026 | 125700 | 12057926200 | 103600 | 103700 | 103700 | 103600 | 42 |
| 371 | 20231026 | 125600 | 12053574700 | 103600 | 103700 | 103700 | 103600 | 143 |
| 372 | 20231026 | 125500 | 12038756700 | 103700 | 103600 | 103700 | 103600 | 216 |
| 373 | 20231026 | 125400 | 12016372500 | 103600 | 103700 | 103700 | 103600 | 62 |
| 374 | 20231026 | 125300 | 12009944600 | 103700 | 103700 | 103700 | 103700 | 60 |
| 375 | 20231026 | 125200 | 12003722600 | 103700 | 103600 | 103700 | 103600 | 158 |
| 376 | 20231026 | 125100 | 11987345300 | 103600 | 103600 | 103700 | 103600 | 104 |
| 377 | 20231026 | 125000 | 11976569200 | 103700 | 103700 | 103700 | 103600 | 75 |
| 378 | 20231026 | 124900 | 11968796500 | 103700 | 103600 | 103700 | 103600 | 50 |
| 379 | 20231026 | 124800 | 11963615000 | 103600 | 103700 | 103700 | 103600 | 108 |
| 380 | 20231026 | 124700 | 11952425000 | 103700 | 103600 | 103700 | 103600 | 247 |
| 381 | 20231026 | 124600 | 11926815900 | 103700 | 103700 | 103700 | 103700 | 20 |
| 382 | 20231026 | 124500 | 11924741900 | 103700 | 103600 | 103700 | 103600 | 47 |
| 383 | 20231026 | 124400 | 11919870400 | 103700 | 103600 | 103700 | 103600 | 119 |
| 384 | 20231026 | 124300 | 11907540200 | 103700 | 103700 | 103700 | 103700 | 30 |
| 385 | 20231026 | 124200 | 11904429200 | 103700 | 103700 | 103700 | 103600 | 59 |
| 386 | 20231026 | 124100 | 11898315700 | 103700 | 103700 | 103800 | 103700 | 376 |
| 387 | 20231026 | 124000 | 11859323900 | 103800 | 103700 | 103800 | 103700 | 48 |
| 388 | 20231026 | 123900 | 11854342900 | 103700 | 103700 | 103800 | 103700 | 510 |
| 389 | 20231026 | 123800 | 11801418000 | 103800 | 103800 | 103800 | 103700 | 136 |
| 390 | 20231026 | 123700 | 11787314200 | 103800 | 103800 | 103800 | 103700 | 42 |
| 391 | 20231026 | 123600 | 11782956800 | 103800 | 103800 | 103800 | 103800 | 18 |
| 392 | 20231026 | 123500 | 11781088400 | 103800 | 103700 | 103800 | 103700 | 104 |
| 393 | 20231026 | 123400 | 11770303000 | 103700 | 103800 | 103800 | 103700 | 1465 |
| 394 | 20231026 | 123300 | 11618382300 | 103800 | 103700 | 103800 | 103700 | 69 |
| 395 | 20231026 | 123200 | 11611220700 | 103800 | 103800 | 103800 | 103800 | 29 |
| 396 | 20231026 | 123100 | 11608210500 | 103800 | 103800 | 103800 | 103700 | 40 |
| 397 | 20231026 | 123000 | 11604058700 | 103800 | 103700 | 103800 | 103700 | 275 |
| 398 | 20231026 | 122900 | 11575539300 | 103700 | 103700 | 103800 | 103700 | 93 |
| 399 | 20231026 | 122800 | 11565893100 | 103700 | 103800 | 103800 | 103700 | 19 |
| 400 | 20231026 | 122700 | 11563921900 | 103800 | 103700 | 103800 | 103700 | 1379 |
| 401 | 20231026 | 122600 | 11420917400 | 103600 | 103700 | 103700 | 103600 | 101 |
| 402 | 20231026 | 122500 | 11410449200 | 103700 | 103700 | 103700 | 103600 | 259 |
| 403 | 20231026 | 122400 | 11383596400 | 103700 | 103700 | 103700 | 103600 | 219 |
| 404 | 20231026 | 122300 | 11360894800 | 103700 | 103700 | 103700 | 103600 | 19 |
| 405 | 20231026 | 122200 | 11358924700 | 103700 | 103700 | 103700 | 103600 | 59 |
| 406 | 20231026 | 122100 | 11352808200 | 103600 | 103600 | 103700 | 103600 | 263 |
| 407 | 20231026 | 122000 | 11325556100 | 103600 | 103700 | 103700 | 103600 | 88 |
| 408 | 20231026 | 121900 | 11316431600 | 103700 | 103700 | 103700 | 103600 | 71 |
| 409 | 20231026 | 121800 | 11309069800 | 103700 | 103600 | 103700 | 103600 | 368 |
| 410 | 20231026 | 121700 | 11270939600 | 103600 | 103700 | 103700 | 103600 | 128 |
| 411 | 20231026 | 121600 | 11257671000 | 103700 | 103700 | 103700 | 103600 | 151 |
| 412 | 20231026 | 121500 | 11242012400 | 103600 | 103700 | 103700 | 103600 | 147 |
| 413 | 20231026 | 121400 | 11226769500 | 103700 | 103700 | 103700 | 103600 | 353 |
| 414 | 20231026 | 121300 | 11190163600 | 103700 | 103700 | 103700 | 103600 | 102 |
| 415 | 20231026 | 121200 | 11179587000 | 103700 | 103700 | 103700 | 103600 | 507 |
| 416 | 20231026 | 121100 | 11127016200 | 103700 | 103500 | 103800 | 103500 | 5157 |
| 417 | 20231026 | 121000 | 10592497100 | 103500 | 103600 | 103600 | 103500 | 93 |
| 418 | 20231026 | 120900 | 10582863900 | 103500 | 103600 | 103600 | 103500 | 112 |
| 419 | 20231026 | 120800 | 10571267500 | 103600 | 103600 | 103600 | 103500 | 172 |
| 420 | 20231026 | 120700 | 10553457000 | 103600 | 103500 | 103600 | 103500 | 132 |
| 421 | 20231026 | 120600 | 10539786900 | 103600 | 103500 | 103600 | 103500 | 136 |
| 422 | 20231026 | 120500 | 10525706300 | 103600 | 103600 | 103600 | 103500 | 125 |
| 423 | 20231026 | 120400 | 10512757700 | 103500 | 103600 | 103600 | 103500 | 176 |
| 424 | 20231026 | 120300 | 10494534800 | 103500 | 103600 | 103600 | 103500 | 168 |
| 425 | 20231026 | 120200 | 10477137300 | 103600 | 103500 | 103600 | 103500 | 262 |
| 426 | 20231026 | 120100 | 10450006400 | 103600 | 103500 | 103600 | 103500 | 88 |
| 427 | 20231026 | 120000 | 10440892200 | 103500 | 103600 | 103600 | 103500 | 399 |
| 428 | 20231026 | 115900 | 10399588600 | 103600 | 103600 | 103600 | 103500 | 243 |
| 429 | 20231026 | 115800 | 10374418900 | 103600 | 103600 | 103600 | 103500 | 116 |
| 430 | 20231026 | 115700 | 10362406600 | 103600 | 103600 | 103600 | 103500 | 110 |
| 431 | 20231026 | 115600 | 10351012800 | 103600 | 103600 | 103600 | 103500 | 145 |
| 432 | 20231026 | 115500 | 10335998900 | 103500 | 103600 | 103600 | 103500 | 143 |
| 433 | 20231026 | 115400 | 10321194800 | 103600 | 103500 | 103600 | 103500 | 203 |
| 434 | 20231026 | 115300 | 10300167300 | 103500 | 103600 | 103600 | 103500 | 220 |
| 435 | 20231026 | 115200 | 10277390700 | 103500 | 103600 | 103600 | 103500 | 229 |
| 436 | 20231026 | 115100 | 10253672600 | 103600 | 103500 | 103600 | 103500 | 384 |
| 437 | 20231026 | 115000 | 10213899000 | 103600 | 103600 | 103600 | 103500 | 152 |
| 438 | 20231026 | 114900 | 10198158400 | 103600 | 103600 | 103600 | 103500 | 72 |
| 439 | 20231026 | 114800 | 10190701000 | 103500 | 103500 | 103600 | 103500 | 107 |
| 440 | 20231026 | 114700 | 10179619500 | 103600 | 103500 | 103600 | 103500 | 180 |
| 441 | 20231026 | 114600 | 10160984500 | 103600 | 103600 | 103600 | 103500 | 107 |
| 442 | 20231026 | 114500 | 10149904800 | 103500 | 103500 | 103600 | 103500 | 64 |
| 443 | 20231026 | 114400 | 10143278600 | 103600 | 103500 | 103600 | 103500 | 91 |
| 444 | 20231026 | 114300 | 10133856400 | 103600 | 103500 | 103600 | 103500 | 123 |
| 445 | 20231026 | 114200 | 10121121200 | 103600 | 103500 | 103600 | 103500 | 148 |
| 446 | 20231026 | 114100 | 10105796600 | 103500 | 103500 | 103600 | 103500 | 86 |
| 447 | 20231026 | 114000 | 10096893000 | 103600 | 103600 | 103600 | 103500 | 59 |
| 448 | 20231026 | 113900 | 10090784700 | 103600 | 103500 | 103600 | 103500 | 142 |
| 449 | 20231026 | 113800 | 10076086300 | 103600 | 103600 | 103600 | 103500 | 145 |
| 450 | 20231026 | 113700 | 10061077000 | 103500 | 103500 | 103600 | 103500 | 258 |
| 451 | 20231026 | 113600 | 10034371200 | 103500 | 103500 | 103600 | 103500 | 27 |
| 452 | 20231026 | 113500 | 10031576000 | 103600 | 103600 | 103600 | 103500 | 193 |
| 453 | 20231026 | 113400 | 10011588300 | 103500 | 103500 | 103600 | 103500 | 155 |
| 454 | 20231026 | 113300 | 9995544600 | 103600 | 103500 | 103600 | 103500 | 150 |
| 455 | 20231026 | 113200 | 9980009000 | 103500 | 103500 | 103600 | 103500 | 204 |
| 456 | 20231026 | 113100 | 9958893200 | 103500 | 103600 | 103600 | 103500 | 228 |
| 457 | 20231026 | 113000 | 9935285300 | 103600 | 103600 | 103600 | 103500 | 945 |
| 458 | 20231026 | 112900 | 9837390100 | 103700 | 103800 | 103800 | 103700 | 113 |
| 459 | 20231026 | 112800 | 9825671500 | 103700 | 103700 | 103800 | 103700 | 240 |
| 460 | 20231026 | 112700 | 9800781600 | 103800 | 103600 | 103800 | 103600 | 4031 |
| 461 | 20231026 | 112600 | 9382769500 | 103700 | 103600 | 103700 | 103600 | 102 |
| 462 | 20231026 | 112500 | 9372195500 | 103600 | 103700 | 103700 | 103600 | 306 |
| 463 | 20231026 | 112400 | 9340488700 | 103700 | 103700 | 103700 | 103600 | 210 |
| 464 | 20231026 | 112300 | 9318730200 | 103700 | 103800 | 103800 | 103600 | 3088 |
| 465 | 20231026 | 112200 | 8998515400 | 103700 | 103700 | 103800 | 103700 | 71 |
| 466 | 20231026 | 112100 | 8991150600 | 103800 | 103800 | 103800 | 103700 | 185 |
| 467 | 20231026 | 112000 | 8971965100 | 103800 | 103800 | 103900 | 103800 | 4112 |
| 468 | 20231026 | 111900 | 8545136000 | 103900 | 103800 | 103900 | 103800 | 550 |
| 469 | 20231026 | 111800 | 8488045200 | 103800 | 103800 | 103900 | 103800 | 101 |
| 470 | 20231026 | 111700 | 8477554800 | 103800 | 103900 | 103900 | 103800 | 207 |
| 471 | 20231026 | 111600 | 8456065500 | 103900 | 103900 | 103900 | 103800 | 106 |
| 472 | 20231026 | 111500 | 8445056500 | 103900 | 103900 | 103900 | 103800 | 67 |
| 473 | 20231026 | 111400 | 8438098300 | 103900 | 103800 | 103900 | 103800 | 177 |
| 474 | 20231026 | 111300 | 8419712200 | 103900 | 103800 | 103900 | 103800 | 62 |
| 475 | 20231026 | 111200 | 8413274900 | 103800 | 103900 | 103900 | 103800 | 399 |
| 476 | 20231026 | 111100 | 8371836000 | 103800 | 103800 | 103900 | 103800 | 65 |
| 477 | 20231026 | 111000 | 8365088300 | 103800 | 103900 | 103900 | 103800 | 245 |
| 478 | 20231026 | 110900 | 8339637900 | 103800 | 103900 | 103900 | 103800 | 63 |
| 479 | 20231026 | 110800 | 8333096500 | 103900 | 103800 | 103900 | 103800 | 334 |
| 480 | 20231026 | 110700 | 8298406400 | 103800 | 103900 | 103900 | 103800 | 32 |
| 481 | 20231026 | 110600 | 8295083300 | 103900 | 103900 | 103900 | 103800 | 91 |
| 482 | 20231026 | 110500 | 8285632400 | 103900 | 103900 | 103900 | 103800 | 193 |
| 483 | 20231026 | 110400 | 8265585900 | 103900 | 104000 | 104100 | 103900 | 2991 |
| 484 | 20231026 | 110300 | 7954708000 | 104000 | 104000 | 104100 | 104000 | 128 |
| 485 | 20231026 | 110200 | 7941389600 | 104100 | 104000 | 104100 | 104000 | 70 |
| 486 | 20231026 | 110100 | 7934106600 | 104100 | 104100 | 104100 | 104100 | 11 |
| 487 | 20231026 | 110000 | 7932961500 | 104100 | 103900 | 104100 | 103900 | 1348 |
| 488 | 20231026 | 105900 | 7792776000 | 104000 | 103900 | 104000 | 103900 | 209 |
| 489 | 20231026 | 105800 | 7771046500 | 104000 | 103900 | 104000 | 103900 | 31 |
| 490 | 20231026 | 105700 | 7767824300 | 104000 | 104000 | 104000 | 103900 | 146 |
| 491 | 20231026 | 105600 | 7752648700 | 104000 | 104000 | 104000 | 103900 | 58 |
| 492 | 20231026 | 105500 | 7746618700 | 104000 | 104000 | 104000 | 103900 | 159 |
| 493 | 20231026 | 105400 | 7730097600 | 104000 | 104000 | 104000 | 104000 | 1004 |
| 494 | 20231026 | 105300 | 7625681600 | 104000 | 104100 | 104100 | 104000 | 940 |
| 495 | 20231026 | 105200 | 7527921100 | 104000 | 104100 | 104100 | 104000 | 43 |
| 496 | 20231026 | 105100 | 7523447600 | 104000 | 104200 | 104200 | 104000 | 676 |
| 497 | 20231026 | 105000 | 7453071400 | 104200 | 104200 | 104200 | 104100 | 301 |
| 498 | 20231026 | 104900 | 7421722400 | 104200 | 104200 | 104200 | 104100 | 274 |
| 499 | 20231026 | 104800 | 7393184200 | 104200 | 104200 | 104200 | 104200 | 81 |
| 500 | 20231026 | 104700 | 7384744000 | 104200 | 104300 | 104300 | 104200 | 561 |
| 501 | 20231026 | 104600 | 7326286300 | 104300 | 104300 | 104300 | 104200 | 64 |
| 502 | 20231026 | 104500 | 7319611900 | 104300 | 104300 | 104300 | 104200 | 113 |
| 503 | 20231026 | 104400 | 7307832000 | 104300 | 104300 | 104300 | 104300 | 64 |
| 504 | 20231026 | 104300 | 7301156800 | 104300 | 104300 | 104300 | 104200 | 30 |
| 505 | 20231026 | 104200 | 7298028500 | 104300 | 104300 | 104300 | 104200 | 115 |
| 506 | 20231026 | 104100 | 7286041900 | 104300 | 104300 | 104300 | 104300 | 5 |
| 507 | 20231026 | 104000 | 7285520400 | 104300 | 104100 | 104300 | 104100 | 1212 |
| 508 | 20231026 | 103900 | 7159300300 | 104100 | 104100 | 104100 | 104000 | 210 |
| 509 | 20231026 | 103800 | 7137447700 | 104100 | 104100 | 104100 | 104000 | 112 |
| 510 | 20231026 | 103700 | 7125793300 | 104100 | 104100 | 104100 | 104000 | 225 |
| 511 | 20231026 | 103600 | 7102370900 | 104100 | 104100 | 104100 | 104100 | 105 |
| 512 | 20231026 | 103500 | 7091440400 | 104100 | 104000 | 104100 | 104000 | 26 |
| 513 | 20231026 | 103400 | 7088734800 | 104000 | 104000 | 104100 | 103900 | 728 |
| 514 | 20231026 | 103300 | 7012994500 | 104000 | 104000 | 104000 | 104000 | 340 |
| 515 | 20231026 | 103200 | 6977634500 | 104000 | 104000 | 104000 | 103900 | 123 |
| 516 | 20231026 | 103100 | 6964848700 | 104000 | 104000 | 104000 | 104000 | 202 |
| 517 | 20231026 | 103000 | 6943840700 | 104000 | 104000 | 104000 | 103900 | 81 |
| 518 | 20231026 | 102900 | 6935421600 | 104000 | 103900 | 104000 | 103900 | 29 |
| 519 | 20231026 | 102800 | 6932407200 | 103900 | 103900 | 103900 | 103900 | 336 |
| 520 | 20231026 | 102700 | 6897496800 | 103900 | 103900 | 103900 | 103900 | 66 |
| 521 | 20231026 | 102600 | 6890639400 | 103900 | 104000 | 104000 | 103900 | 1302 |
| 522 | 20231026 | 102500 | 6755341200 | 104000 | 103900 | 104000 | 103900 | 256 |
| 523 | 20231026 | 102400 | 6728742700 | 103900 | 103800 | 103900 | 103800 | 1102 |
| 524 | 20231026 | 102300 | 6614334900 | 103700 | 103800 | 103800 | 103700 | 130 |
| 525 | 20231026 | 102200 | 6600847600 | 103800 | 103800 | 103800 | 103800 | 118 |
| 526 | 20231026 | 102100 | 6588599200 | 103800 | 103800 | 103800 | 103700 | 220 |
| 527 | 20231026 | 102000 | 6565768000 | 103800 | 103900 | 103900 | 103800 | 504 |
| 528 | 20231026 | 101900 | 6513451600 | 103900 | 103800 | 104000 | 103700 | 1586 |
| 529 | 20231026 | 101800 | 6348661400 | 103800 | 103700 | 103800 | 103700 | 784 |
| 530 | 20231026 | 101700 | 6267287500 | 103800 | 103800 | 103800 | 103700 | 105 |
| 531 | 20231026 | 101600 | 6256395500 | 103800 | 103700 | 103800 | 103700 | 33 |
| 532 | 20231026 | 101500 | 6252971800 | 103800 | 103800 | 103800 | 103700 | 182 |
| 533 | 20231026 | 101400 | 6234086900 | 103800 | 103800 | 103800 | 103700 | 1741 |
| 534 | 20231026 | 101300 | 6053374500 | 103900 | 103900 | 103900 | 103900 | 115 |
| 535 | 20231026 | 101200 | 6041426000 | 103900 | 103900 | 103900 | 103800 | 130 |
| 536 | 20231026 | 101100 | 6027929800 | 103800 | 103900 | 103900 | 103800 | 565 |
| 537 | 20231026 | 101000 | 5969226800 | 103900 | 104000 | 104000 | 103900 | 1128 |
| 538 | 20231026 | 100900 | 5852022000 | 104000 | 104000 | 104000 | 104000 | 7 |
| 539 | 20231026 | 100800 | 5851294000 | 104000 | 104000 | 104000 | 103900 | 79 |
| 540 | 20231026 | 100700 | 5843084400 | 103900 | 104000 | 104000 | 103900 | 35 |
| 541 | 20231026 | 100600 | 5839447400 | 104000 | 103900 | 104000 | 103900 | 177 |
| 542 | 20231026 | 100500 | 5821057000 | 104000 | 103900 | 104000 | 103900 | 116 |
| 543 | 20231026 | 100400 | 5809004400 | 103900 | 104100 | 104100 | 103900 | 2959 |
| 544 | 20231026 | 100300 | 5501343400 | 104100 | 104100 | 104100 | 104100 | 355 |
| 545 | 20231026 | 100200 | 5464387900 | 104100 | 104100 | 104100 | 104000 | 371 |
| 546 | 20231026 | 100100 | 5425767300 | 104100 | 104100 | 104100 | 104000 | 676 |
| 547 | 20231026 | 100000 | 5355400900 | 104000 | 104100 | 104100 | 104000 | 176 |
| 548 | 20231026 | 095900 | 5337095300 | 104000 | 104000 | 104100 | 104000 | 676 |
| 549 | 20231026 | 095800 | 5266728200 | 104000 | 104100 | 104100 | 104000 | 207 |
| 550 | 20231026 | 095700 | 5245189500 | 104100 | 104100 | 104100 | 104000 | 125 |
| 551 | 20231026 | 095600 | 5232186100 | 104100 | 104200 | 104200 | 104000 | 1588 |
| 552 | 20231026 | 095500 | 5066904600 | 104200 | 104400 | 104400 | 104100 | 3671 |
| 553 | 20231026 | 095400 | 4684223800 | 104300 | 104300 | 104400 | 104300 | 218 |
| 554 | 20231026 | 095300 | 4661469800 | 104300 | 104400 | 104500 | 104300 | 842 |
| 555 | 20231026 | 095200 | 4573575800 | 104400 | 104400 | 104500 | 104400 | 67 |
| 556 | 20231026 | 095100 | 4566580400 | 104400 | 104500 | 104500 | 104400 | 88 |
| 557 | 20231026 | 095000 | 4557393100 | 104400 | 104500 | 104600 | 104400 | 2305 |
| 558 | 20231026 | 094900 | 4316647900 | 104600 | 104600 | 104600 | 104500 | 201 |
| 559 | 20231026 | 094800 | 4295632100 | 104600 | 104600 | 104600 | 104600 | 1245 |
| 560 | 20231026 | 094700 | 4165405100 | 104700 | 104800 | 104800 | 104600 | 417 |
| 561 | 20231026 | 094600 | 4121744700 | 104800 | 104800 | 104800 | 104700 | 308 |
| 562 | 20231026 | 094500 | 4089476800 | 104800 | 104700 | 104800 | 104700 | 42 |
| 563 | 20231026 | 094400 | 4085078400 | 104700 | 104700 | 104700 | 104700 | 27 |
| 564 | 20231026 | 094300 | 4082251500 | 104700 | 104700 | 104700 | 104700 | 209 |
| 565 | 20231026 | 094200 | 4060369200 | 104700 | 104800 | 104900 | 104700 | 662 |
| 566 | 20231026 | 094100 | 3991015600 | 104800 | 104800 | 104900 | 104800 | 66 |
| 567 | 20231026 | 094000 | 3984093400 | 104900 | 104800 | 104900 | 104700 | 1295 |
| 568 | 20231026 | 093900 | 3848288600 | 104800 | 104700 | 104800 | 104700 | 17 |
| 569 | 20231026 | 093800 | 3846508200 | 104700 | 104600 | 104900 | 104600 | 1562 |
| 570 | 20231026 | 093700 | 3682877700 | 104600 | 104700 | 104700 | 104600 | 351 |
| 571 | 20231026 | 093600 | 3646131900 | 104600 | 104600 | 104700 | 104600 | 1073 |
| 572 | 20231026 | 093500 | 3533889500 | 104600 | 104900 | 104900 | 104600 | 739 |
| 573 | 20231026 | 093400 | 3456462800 | 104900 | 104900 | 105000 | 104900 | 227 |
| 574 | 20231026 | 093300 | 3432650300 | 105000 | 105000 | 105000 | 104900 | 708 |
| 575 | 20231026 | 093200 | 3358324500 | 105000 | 105000 | 105100 | 105000 | 165 |
| 576 | 20231026 | 093100 | 3340998800 | 105000 | 105100 | 105100 | 105000 | 67 |
| 577 | 20231026 | 093000 | 3333962400 | 105100 | 105000 | 105100 | 105000 | 455 |
| 578 | 20231026 | 092900 | 3286143000 | 105100 | 105300 | 105300 | 105100 | 1219 |
| 579 | 20231026 | 092800 | 3157966300 | 105400 | 105100 | 105400 | 105100 | 1321 |
| 580 | 20231026 | 092700 | 3018939400 | 105100 | 105100 | 105200 | 105100 | 310 |
| 581 | 20231026 | 092600 | 2986331800 | 105100 | 105200 | 105200 | 105100 | 832 |
| 582 | 20231026 | 092500 | 2898808200 | 105200 | 105300 | 105300 | 105200 | 85 |
| 583 | 20231026 | 092400 | 2889864600 | 105300 | 105300 | 105400 | 105300 | 474 |
| 584 | 20231026 | 092300 | 2839952100 | 105300 | 105300 | 105400 | 105300 | 102 |
| 585 | 20231026 | 092200 | 2829205300 | 105300 | 105300 | 105300 | 105300 | 125 |
| 586 | 20231026 | 092100 | 2816042800 | 105400 | 105600 | 105600 | 105400 | 554 |
| 587 | 20231026 | 092000 | 2757623300 | 105600 | 105600 | 105700 | 105600 | 623 |
| 588 | 20231026 | 091900 | 2691834300 | 105500 | 105500 | 105600 | 105400 | 1098 |
| 589 | 20231026 | 091800 | 2575988900 | 105600 | 105200 | 105600 | 105200 | 2255 |
| 590 | 20231026 | 091700 | 2338189700 | 105300 | 105300 | 105300 | 105200 | 182 |
| 591 | 20231026 | 091600 | 2319042400 | 105300 | 105200 | 105300 | 105200 | 414 |
| 592 | 20231026 | 091500 | 2275487200 | 105200 | 105400 | 105500 | 105200 | 1407 |
| 593 | 20231026 | 091400 | 2127207200 | 105400 | 105300 | 105400 | 105200 | 1007 |
| 594 | 20231026 | 091300 | 2021159000 | 105200 | 105400 | 105400 | 105200 | 841 |
| 595 | 20231026 | 091200 | 1932616500 | 105300 | 105300 | 105300 | 105300 | 50 |
| 596 | 20231026 | 091100 | 1927351500 | 105500 | 105600 | 105600 | 105400 | 1155 |
| 597 | 20231026 | 091000 | 1805507800 | 105500 | 105600 | 105700 | 105500 | 544 |
| 598 | 20231026 | 090900 | 1748048700 | 105700 | 105600 | 105700 | 105600 | 643 |
| 599 | 20231026 | 090800 | 1680146400 | 105600 | 105600 | 105700 | 105600 | 653 |
| 600 | 20231026 | 090700 | 1611174000 | 105700 | 105600 | 105700 | 105600 | 892 |
| 601 | 20231026 | 090600 | 1516974600 | 105700 | 105600 | 105700 | 105500 | 1293 |
| 602 | 20231026 | 090500 | 1380430000 | 105600 | 105600 | 105700 | 105600 | 1427 |
| 603 | 20231026 | 090400 | 1229721000 | 105700 | 105700 | 105700 | 105200 | 1488 |
| 604 | 20231026 | 090300 | 1072808100 | 105700 | 105200 | 105700 | 105200 | 1147 |
| 605 | 20231026 | 090200 | 951932400 | 105300 | 105200 | 105600 | 105000 | 1672 |
| 606 | 20231026 | 090100 | 775945100 | 105300 | 105300 | 105800 | 105000 | 3211 |
| 607 | 20231026 | 090000 | 437422600 | 105300 | 105900 | 105900 | 105100 | 4083 |