34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 3 | 20231012 | 184100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 4 | 20231012 | 184000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 5 | 20231012 | 183900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 6 | 20231012 | 183800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 7 | 20231012 | 183700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 8 | 20231012 | 183600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 9 | 20231012 | 183500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 10 | 20231012 | 183400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 11 | 20231012 | 183300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 12 | 20231012 | 183200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 13 | 20231012 | 183100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 14 | 20231012 | 183000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 15 | 20231012 | 182900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 16 | 20231012 | 182800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 17 | 20231012 | 182700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 18 | 20231012 | 182600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 19 | 20231012 | 182500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 20 | 20231012 | 182400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 21 | 20231012 | 182300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 22 | 20231012 | 182200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 23 | 20231012 | 182100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 24 | 20231012 | 182000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 25 | 20231012 | 181900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 26 | 20231012 | 181800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 27 | 20231012 | 181700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 28 | 20231012 | 181600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 29 | 20231012 | 181500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 30 | 20231012 | 181400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 31 | 20231012 | 181300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 32 | 20231012 | 181200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 33 | 20231012 | 181100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 34 | 20231012 | 181000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 35 | 20231012 | 180900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 36 | 20231012 | 180800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 37 | 20231012 | 180700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 38 | 20231012 | 180600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 39 | 20231012 | 180500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 40 | 20231012 | 180400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 41 | 20231012 | 180300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 42 | 20231012 | 180200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 43 | 20231012 | 180100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 44 | 20231012 | 180000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 45 | 20231012 | 175900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 46 | 20231012 | 175800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 47 | 20231012 | 175700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 48 | 20231012 | 175600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 49 | 20231012 | 175500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 50 | 20231012 | 175400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 51 | 20231012 | 175300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 52 | 20231012 | 175200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 53 | 20231012 | 175100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 54 | 20231012 | 175000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 55 | 20231012 | 174900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 56 | 20231012 | 174800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 57 | 20231012 | 174700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 58 | 20231012 | 174600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 59 | 20231012 | 174500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 60 | 20231012 | 174400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 61 | 20231012 | 174300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 62 | 20231012 | 174200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 63 | 20231012 | 174100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 64 | 20231012 | 174000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 65 | 20231012 | 173900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 66 | 20231012 | 173800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 67 | 20231012 | 173700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 68 | 20231012 | 173600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 69 | 20231012 | 173500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 70 | 20231012 | 173400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 71 | 20231012 | 173300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 72 | 20231012 | 173200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 73 | 20231012 | 173100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 74 | 20231012 | 173000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 75 | 20231012 | 172900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 76 | 20231012 | 172800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 77 | 20231012 | 172700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 78 | 20231012 | 172600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 79 | 20231012 | 172500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 80 | 20231012 | 172400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 81 | 20231012 | 172300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 82 | 20231012 | 172200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 83 | 20231012 | 172100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 84 | 20231012 | 172000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 85 | 20231012 | 171900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 86 | 20231012 | 171800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 87 | 20231012 | 171700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 88 | 20231012 | 171600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 89 | 20231012 | 171500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 90 | 20231012 | 171400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 91 | 20231012 | 171300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 92 | 20231012 | 171200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 93 | 20231012 | 171100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 94 | 20231012 | 171000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 95 | 20231012 | 170900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 96 | 20231012 | 170800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 97 | 20231012 | 170700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 98 | 20231012 | 170600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 99 | 20231012 | 170500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 100 | 20231012 | 170400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 101 | 20231012 | 170300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 102 | 20231012 | 170200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 103 | 20231012 | 170100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 104 | 20231012 | 170000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 105 | 20231012 | 165900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 106 | 20231012 | 165800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 107 | 20231012 | 165700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 108 | 20231012 | 165600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 109 | 20231012 | 165500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 110 | 20231012 | 165400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 111 | 20231012 | 165300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 112 | 20231012 | 165200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 113 | 20231012 | 165100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 114 | 20231012 | 165000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 115 | 20231012 | 164900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 116 | 20231012 | 164800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 117 | 20231012 | 164700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 118 | 20231012 | 164600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 119 | 20231012 | 164500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 120 | 20231012 | 164400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 121 | 20231012 | 164300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 122 | 20231012 | 164200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 123 | 20231012 | 164100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 124 | 20231012 | 164000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 125 | 20231012 | 163900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 126 | 20231012 | 163800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 127 | 20231012 | 163700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 128 | 20231012 | 163600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 129 | 20231012 | 163500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 130 | 20231012 | 163400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 131 | 20231012 | 163300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 132 | 20231012 | 163200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 133 | 20231012 | 163100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 134 | 20231012 | 163000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 135 | 20231012 | 162900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 136 | 20231012 | 162800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 137 | 20231012 | 162700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 138 | 20231012 | 162600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 139 | 20231012 | 162500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 140 | 20231012 | 162400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 141 | 20231012 | 162300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 142 | 20231012 | 162200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 143 | 20231012 | 162100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 144 | 20231012 | 162000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 145 | 20231012 | 161900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 146 | 20231012 | 161800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 147 | 20231012 | 161700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 148 | 20231012 | 161600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 149 | 20231012 | 161500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 150 | 20231012 | 161400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 151 | 20231012 | 161300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 152 | 20231012 | 161200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 153 | 20231012 | 161100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 154 | 20231012 | 161000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 155 | 20231012 | 160900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 156 | 20231012 | 160800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 157 | 20231012 | 160700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 158 | 20231012 | 160600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 159 | 20231012 | 160500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 160 | 20231012 | 160400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 161 | 20231012 | 160300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 162 | 20231012 | 160200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 163 | 20231012 | 160100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 164 | 20231012 | 160000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 165 | 20231012 | 155900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 166 | 20231012 | 155800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 167 | 20231012 | 155700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 168 | 20231012 | 155600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 169 | 20231012 | 155500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 170 | 20231012 | 155400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 171 | 20231012 | 155300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 172 | 20231012 | 155200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 173 | 20231012 | 155100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 174 | 20231012 | 155000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 175 | 20231012 | 154900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 176 | 20231012 | 154800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 177 | 20231012 | 154700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 178 | 20231012 | 154600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 179 | 20231012 | 154500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 180 | 20231012 | 154400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 181 | 20231012 | 154300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 182 | 20231012 | 154200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 183 | 20231012 | 154100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 184 | 20231012 | 154000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 185 | 20231012 | 153900 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 186 | 20231012 | 153800 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 187 | 20231012 | 153700 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 188 | 20231012 | 153600 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 189 | 20231012 | 153500 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 190 | 20231012 | 153400 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 191 | 20231012 | 153300 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 192 | 20231012 | 153200 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 193 | 20231012 | 153100 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 0 |
| 194 | 20231012 | 153000 | 36488322700 | 168400 | 168400 | 168400 | 168400 | 17645 |
| 195 | 20231012 | 152900 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 196 | 20231012 | 152800 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 197 | 20231012 | 152700 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 198 | 20231012 | 152600 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 199 | 20231012 | 152500 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 200 | 20231012 | 152400 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 201 | 20231012 | 152300 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 202 | 20231012 | 152200 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 203 | 20231012 | 152100 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 204 | 20231012 | 152000 | 33516904700 | 167200 | 167200 | 167200 | 167200 | 0 |
| 205 | 20231012 | 151900 | 33516904700 | 167200 | 167100 | 167200 | 167000 | 785 |
| 206 | 20231012 | 151800 | 33385724000 | 167200 | 167100 | 167200 | 167100 | 969 |
| 207 | 20231012 | 151700 | 33223786300 | 167100 | 167100 | 167200 | 167100 | 383 |
| 208 | 20231012 | 151600 | 33159771500 | 167200 | 167100 | 167200 | 167100 | 444 |
| 209 | 20231012 | 151500 | 33085571100 | 167200 | 167100 | 167200 | 167000 | 314 |
| 210 | 20231012 | 151400 | 33033097100 | 167100 | 167200 | 167300 | 167100 | 493 |
| 211 | 20231012 | 151300 | 32950690100 | 167200 | 167100 | 167300 | 167100 | 1248 |
| 212 | 20231012 | 151200 | 32742063800 | 167100 | 167100 | 167200 | 167000 | 859 |
| 213 | 20231012 | 151100 | 32598493000 | 167000 | 167100 | 167100 | 167000 | 462 |
| 214 | 20231012 | 151000 | 32521313500 | 167100 | 167000 | 167100 | 166900 | 1856 |
| 215 | 20231012 | 150900 | 32211339300 | 167000 | 166900 | 167000 | 166800 | 158 |
| 216 | 20231012 | 150800 | 32184962900 | 166800 | 166900 | 167000 | 166800 | 382 |
| 217 | 20231012 | 150700 | 32121204600 | 166900 | 166800 | 167000 | 166800 | 1793 |
| 218 | 20231012 | 150600 | 31821846800 | 166800 | 166900 | 166900 | 166800 | 658 |
| 219 | 20231012 | 150500 | 31712038900 | 166900 | 166700 | 166900 | 166600 | 1761 |
| 220 | 20231012 | 150400 | 31418383200 | 166700 | 166600 | 166700 | 166600 | 269 |
| 221 | 20231012 | 150300 | 31373552700 | 166600 | 166600 | 166700 | 166500 | 969 |
| 222 | 20231012 | 150200 | 31212113100 | 166600 | 166600 | 166600 | 166500 | 272 |
| 223 | 20231012 | 150100 | 31166808800 | 166600 | 166600 | 166600 | 166500 | 448 |
| 224 | 20231012 | 150000 | 31092207800 | 166500 | 166500 | 166600 | 166400 | 711 |
| 225 | 20231012 | 145900 | 30973826300 | 166500 | 166400 | 166500 | 166400 | 134 |
| 226 | 20231012 | 145800 | 30951522900 | 166500 | 166500 | 166500 | 166400 | 352 |
| 227 | 20231012 | 145700 | 30892940200 | 166400 | 166400 | 166500 | 166400 | 384 |
| 228 | 20231012 | 145600 | 30829016600 | 166400 | 166400 | 166500 | 166300 | 434 |
| 229 | 20231012 | 145500 | 30756780800 | 166400 | 166400 | 166500 | 166300 | 201 |
| 230 | 20231012 | 145400 | 30723334300 | 166600 | 166500 | 166600 | 166400 | 212 |
| 231 | 20231012 | 145300 | 30688037000 | 166600 | 166500 | 166600 | 166500 | 267 |
| 232 | 20231012 | 145200 | 30643574400 | 166500 | 166600 | 166600 | 166500 | 69 |
| 233 | 20231012 | 145100 | 30632080500 | 166600 | 166700 | 166700 | 166500 | 404 |
| 234 | 20231012 | 145000 | 30564781400 | 166700 | 166600 | 166700 | 166500 | 115 |
| 235 | 20231012 | 144900 | 30545619500 | 166700 | 166700 | 166700 | 166500 | 222 |
| 236 | 20231012 | 144800 | 30508626000 | 166700 | 166600 | 166700 | 166600 | 328 |
| 237 | 20231012 | 144700 | 30453964900 | 166600 | 166600 | 166700 | 166600 | 558 |
| 238 | 20231012 | 144600 | 30360972700 | 166700 | 166700 | 166700 | 166600 | 100 |
| 239 | 20231012 | 144500 | 30344307000 | 166600 | 166600 | 166700 | 166500 | 315 |
| 240 | 20231012 | 144400 | 30291807500 | 166600 | 166500 | 166600 | 166500 | 224 |
| 241 | 20231012 | 144300 | 30254503600 | 166500 | 166500 | 166600 | 166500 | 146 |
| 242 | 20231012 | 144200 | 30230187800 | 166600 | 166600 | 166600 | 166500 | 244 |
| 243 | 20231012 | 144100 | 30189548100 | 166600 | 166500 | 166600 | 166500 | 184 |
| 244 | 20231012 | 144000 | 30158900800 | 166600 | 166500 | 166600 | 166500 | 303 |
| 245 | 20231012 | 143900 | 30108426000 | 166500 | 166500 | 166600 | 166400 | 623 |
| 246 | 20231012 | 143800 | 30004727500 | 166500 | 166500 | 166600 | 166500 | 277 |
| 247 | 20231012 | 143700 | 29958602800 | 166500 | 166400 | 166600 | 166400 | 221 |
| 248 | 20231012 | 143600 | 29921803400 | 166500 | 166400 | 166500 | 166400 | 159 |
| 249 | 20231012 | 143500 | 29895332600 | 166400 | 166400 | 166500 | 166400 | 387 |
| 250 | 20231012 | 143400 | 29830927500 | 166400 | 166500 | 166500 | 166300 | 218 |
| 251 | 20231012 | 143300 | 29794645200 | 166500 | 166400 | 166500 | 166300 | 185 |
| 252 | 20231012 | 143200 | 29763857300 | 166500 | 166300 | 166500 | 166300 | 269 |
| 253 | 20231012 | 143100 | 29719099700 | 166400 | 166400 | 166500 | 166300 | 665 |
| 254 | 20231012 | 143000 | 29608433100 | 166400 | 166500 | 166600 | 166400 | 367 |
| 255 | 20231012 | 142900 | 29547329600 | 166600 | 166600 | 166700 | 166400 | 475 |
| 256 | 20231012 | 142800 | 29468223600 | 166600 | 166700 | 166700 | 166500 | 81 |
| 257 | 20231012 | 142700 | 29454725300 | 166600 | 166800 | 166900 | 166400 | 972 |
| 258 | 20231012 | 142600 | 29292802900 | 166700 | 167000 | 167000 | 166700 | 131 |
| 259 | 20231012 | 142500 | 29270941000 | 166900 | 167000 | 167000 | 166900 | 245 |
| 260 | 20231012 | 142400 | 29230045700 | 166900 | 167000 | 167000 | 166900 | 223 |
| 261 | 20231012 | 142300 | 29192816600 | 166900 | 167000 | 167000 | 166800 | 245 |
| 262 | 20231012 | 142200 | 29151925800 | 166800 | 167100 | 167100 | 166800 | 262 |
| 263 | 20231012 | 142100 | 29108197800 | 167100 | 167000 | 167100 | 166800 | 1175 |
| 264 | 20231012 | 142000 | 28911979200 | 166900 | 166900 | 167000 | 166900 | 182 |
| 265 | 20231012 | 141900 | 28881591600 | 166900 | 166900 | 167000 | 166900 | 295 |
| 266 | 20231012 | 141800 | 28832340500 | 166900 | 166900 | 167000 | 166800 | 198 |
| 267 | 20231012 | 141700 | 28799291700 | 166900 | 167000 | 167100 | 166900 | 512 |
| 268 | 20231012 | 141600 | 28713778400 | 167000 | 166900 | 167000 | 166900 | 133 |
| 269 | 20231012 | 141500 | 28691569500 | 166900 | 167100 | 167100 | 166900 | 714 |
| 270 | 20231012 | 141400 | 28572281400 | 167000 | 167000 | 167100 | 166900 | 237 |
| 271 | 20231012 | 141300 | 28532695200 | 167000 | 167000 | 167100 | 166900 | 1932 |
| 272 | 20231012 | 141200 | 28210038300 | 167100 | 167000 | 167100 | 167000 | 682 |
| 273 | 20231012 | 141100 | 28096109800 | 167000 | 166900 | 167000 | 166900 | 605 |
| 274 | 20231012 | 141000 | 27995083800 | 167000 | 166800 | 167000 | 166800 | 323 |
| 275 | 20231012 | 140900 | 27941184200 | 166800 | 166900 | 166900 | 166800 | 185 |
| 276 | 20231012 | 140800 | 27910321700 | 166900 | 166900 | 166900 | 166800 | 414 |
| 277 | 20231012 | 140700 | 27841249900 | 166800 | 166800 | 166900 | 166800 | 398 |
| 278 | 20231012 | 140600 | 27774831100 | 166900 | 166600 | 166900 | 166600 | 616 |
| 279 | 20231012 | 140500 | 27672125900 | 166700 | 166500 | 166700 | 166500 | 326 |
| 280 | 20231012 | 140400 | 27617805200 | 166600 | 166600 | 166600 | 166500 | 227 |
| 281 | 20231012 | 140300 | 27579993700 | 166500 | 166500 | 166600 | 166400 | 311 |
| 282 | 20231012 | 140200 | 27528211100 | 166500 | 166500 | 166500 | 166400 | 167 |
| 283 | 20231012 | 140100 | 27500408400 | 166500 | 166500 | 166600 | 166500 | 360 |
| 284 | 20231012 | 140000 | 27440454500 | 166500 | 166400 | 166500 | 166400 | 881 |
| 285 | 20231012 | 135900 | 27293783800 | 166400 | 166500 | 166500 | 166400 | 257 |
| 286 | 20231012 | 135800 | 27251007200 | 166500 | 166500 | 166500 | 166400 | 194 |
| 287 | 20231012 | 135700 | 27218709700 | 166500 | 166400 | 166500 | 166400 | 770 |
| 288 | 20231012 | 135600 | 27090565300 | 166400 | 166500 | 166500 | 166400 | 106 |
| 289 | 20231012 | 135500 | 27072924900 | 166500 | 166400 | 166500 | 166400 | 98 |
| 290 | 20231012 | 135400 | 27056611200 | 166400 | 166400 | 166500 | 166400 | 150 |
| 291 | 20231012 | 135300 | 27031646700 | 166500 | 166400 | 166500 | 166300 | 229 |
| 292 | 20231012 | 135200 | 26993538800 | 166400 | 166300 | 166500 | 166300 | 319 |
| 293 | 20231012 | 135100 | 26940455100 | 166500 | 166300 | 166500 | 166100 | 167 |
| 294 | 20231012 | 135000 | 26912682100 | 166100 | 166500 | 166500 | 166100 | 115 |
| 295 | 20231012 | 134900 | 26893558300 | 166500 | 166400 | 166600 | 166300 | 364 |
| 296 | 20231012 | 134800 | 26832958400 | 166500 | 166400 | 166500 | 166300 | 106 |
| 297 | 20231012 | 134700 | 26815321000 | 166500 | 166300 | 166600 | 166300 | 92 |
| 298 | 20231012 | 134600 | 26800006100 | 166600 | 166400 | 166700 | 165900 | 431 |
| 299 | 20231012 | 134500 | 26728291700 | 166500 | 166200 | 166500 | 166000 | 411 |
| 300 | 20231012 | 134400 | 26659941400 | 166200 | 166200 | 166500 | 166100 | 106 |
| 301 | 20231012 | 134300 | 26642318700 | 166200 | 166500 | 166600 | 166200 | 1707 |
| 302 | 20231012 | 134200 | 26358346700 | 166600 | 166600 | 166600 | 166500 | 150 |
| 303 | 20231012 | 134100 | 26333358900 | 166600 | 166500 | 166600 | 166500 | 192 |
| 304 | 20231012 | 134000 | 26301375600 | 166600 | 166500 | 166600 | 166400 | 201 |
| 305 | 20231012 | 133900 | 26267908000 | 166400 | 166500 | 166500 | 166400 | 114 |
| 306 | 20231012 | 133800 | 26248929800 | 166400 | 166400 | 166500 | 166300 | 156 |
| 307 | 20231012 | 133700 | 26222972500 | 166300 | 166100 | 166500 | 166100 | 378 |
| 308 | 20231012 | 133600 | 26160104700 | 166400 | 166100 | 166500 | 166000 | 147 |
| 309 | 20231012 | 133500 | 26135669800 | 166000 | 166300 | 166500 | 166000 | 582 |
| 310 | 20231012 | 133400 | 26038943100 | 166300 | 166500 | 166500 | 166300 | 102 |
| 311 | 20231012 | 133300 | 26021964100 | 166400 | 166500 | 166500 | 166300 | 84 |
| 312 | 20231012 | 133200 | 26007983300 | 166500 | 166200 | 166600 | 166200 | 119 |
| 313 | 20231012 | 133100 | 25988172500 | 166200 | 166400 | 166400 | 166200 | 205 |
| 314 | 20231012 | 133000 | 25954078700 | 166400 | 166600 | 166600 | 166200 | 304 |
| 315 | 20231012 | 132900 | 25903492900 | 166600 | 166500 | 166700 | 166500 | 166 |
| 316 | 20231012 | 132800 | 25875831700 | 166600 | 166500 | 166600 | 166500 | 176 |
| 317 | 20231012 | 132700 | 25846517400 | 166500 | 166600 | 166700 | 166500 | 419 |
| 318 | 20231012 | 132600 | 25776723400 | 166600 | 166600 | 166700 | 166500 | 129 |
| 319 | 20231012 | 132500 | 25755230400 | 166600 | 166900 | 166900 | 166600 | 256 |
| 320 | 20231012 | 132400 | 25712538100 | 166900 | 167000 | 167000 | 166900 | 557 |
| 321 | 20231012 | 132300 | 25619557900 | 167000 | 167100 | 167100 | 167000 | 373 |
| 322 | 20231012 | 132200 | 25557245700 | 167000 | 166900 | 167100 | 166900 | 377 |
| 323 | 20231012 | 132100 | 25494298200 | 166900 | 166500 | 167000 | 166500 | 953 |
| 324 | 20231012 | 132000 | 25335342400 | 166500 | 166500 | 166600 | 166200 | 223 |
| 325 | 20231012 | 131900 | 25298231600 | 166400 | 166400 | 166600 | 166200 | 187 |
| 326 | 20231012 | 131800 | 25267107700 | 166500 | 166500 | 166600 | 166300 | 310 |
| 327 | 20231012 | 131700 | 25215487500 | 166700 | 166800 | 166900 | 166400 | 557 |
| 328 | 20231012 | 131600 | 25122720600 | 166800 | 166900 | 167000 | 166700 | 448 |
| 329 | 20231012 | 131500 | 25047978000 | 166800 | 167500 | 167500 | 166800 | 377 |
| 330 | 20231012 | 131400 | 24984916300 | 167500 | 167400 | 167600 | 167400 | 998 |
| 331 | 20231012 | 131300 | 24817730400 | 167400 | 165800 | 167500 | 165800 | 19381 |
| 332 | 20231012 | 131200 | 21589723500 | 165800 | 165800 | 165900 | 165700 | 90 |
| 333 | 20231012 | 131100 | 21574801200 | 165800 | 165700 | 165800 | 165700 | 688 |
| 334 | 20231012 | 131000 | 21460749000 | 165700 | 165700 | 165800 | 165600 | 836 |
| 335 | 20231012 | 130900 | 21322226800 | 165600 | 165600 | 165700 | 165500 | 119 |
| 336 | 20231012 | 130800 | 21302519700 | 165500 | 165600 | 165700 | 165500 | 441 |
| 337 | 20231012 | 130700 | 21229488800 | 165700 | 165600 | 165700 | 165600 | 147 |
| 338 | 20231012 | 130600 | 21205131600 | 165600 | 165600 | 165700 | 165600 | 61 |
| 339 | 20231012 | 130500 | 21195025900 | 165600 | 165700 | 165700 | 165500 | 73 |
| 340 | 20231012 | 130400 | 21182932100 | 165700 | 165200 | 165700 | 165100 | 4098 |
| 341 | 20231012 | 130300 | 20505341700 | 165200 | 164900 | 165200 | 164900 | 498 |
| 342 | 20231012 | 130200 | 20423126100 | 165000 | 165100 | 165100 | 165000 | 145 |
| 343 | 20231012 | 130100 | 20399198000 | 165100 | 165000 | 165100 | 164900 | 45 |
| 344 | 20231012 | 130000 | 20391770400 | 165100 | 165100 | 165100 | 165000 | 97 |
| 345 | 20231012 | 125900 | 20375757400 | 165100 | 165000 | 165100 | 165000 | 45 |
| 346 | 20231012 | 125800 | 20368330500 | 165100 | 165000 | 165100 | 165000 | 186 |
| 347 | 20231012 | 125700 | 20337635500 | 165000 | 165000 | 165000 | 164900 | 54 |
| 348 | 20231012 | 125600 | 20328726600 | 165000 | 165100 | 165100 | 164900 | 390 |
| 349 | 20231012 | 125500 | 20264375000 | 165100 | 165000 | 165100 | 165000 | 141 |
| 350 | 20231012 | 125400 | 20241100500 | 165100 | 165100 | 165100 | 165000 | 44 |
| 351 | 20231012 | 125300 | 20233837100 | 165100 | 165000 | 165100 | 165000 | 21 |
| 352 | 20231012 | 125200 | 20230370200 | 165100 | 165100 | 165100 | 165000 | 78 |
| 353 | 20231012 | 125100 | 20217494800 | 165100 | 165100 | 165100 | 165100 | 26 |
| 354 | 20231012 | 125000 | 20213202200 | 165100 | 164900 | 165100 | 164900 | 78 |
| 355 | 20231012 | 124900 | 20200330000 | 165000 | 165000 | 165100 | 165000 | 55 |
| 356 | 20231012 | 124800 | 20191254300 | 165100 | 165100 | 165100 | 165000 | 76 |
| 357 | 20231012 | 124700 | 20178711400 | 165100 | 165100 | 165100 | 165000 | 72 |
| 358 | 20231012 | 124600 | 20166824800 | 165100 | 165000 | 165100 | 165000 | 65 |
| 359 | 20231012 | 124500 | 20156097000 | 165000 | 165100 | 165100 | 165000 | 79 |
| 360 | 20231012 | 124400 | 20143054700 | 165100 | 165000 | 165100 | 165000 | 1002 |
| 361 | 20231012 | 124300 | 19977692600 | 165000 | 165000 | 165000 | 164900 | 95 |
| 362 | 20231012 | 124200 | 19962019200 | 165000 | 165000 | 165000 | 164900 | 72 |
| 363 | 20231012 | 124100 | 19950141600 | 164900 | 165000 | 165000 | 164900 | 190 |
| 364 | 20231012 | 124000 | 19918799300 | 164900 | 164900 | 165000 | 164800 | 92 |
| 365 | 20231012 | 123900 | 19903628800 | 165000 | 165000 | 165000 | 164800 | 98 |
| 366 | 20231012 | 123800 | 19887468600 | 165000 | 164900 | 165000 | 164900 | 251 |
| 367 | 20231012 | 123700 | 19846056400 | 165000 | 164800 | 165000 | 164800 | 160 |
| 368 | 20231012 | 123600 | 19819670100 | 164800 | 164800 | 164900 | 164700 | 128 |
| 369 | 20231012 | 123500 | 19798566600 | 164800 | 164900 | 164900 | 164800 | 111 |
| 370 | 20231012 | 123400 | 19780270200 | 164900 | 164800 | 164900 | 164700 | 77 |
| 371 | 20231012 | 123300 | 19767575800 | 164900 | 164900 | 164900 | 164800 | 36 |
| 372 | 20231012 | 123200 | 19761639700 | 164800 | 164800 | 164900 | 164800 | 75 |
| 373 | 20231012 | 123100 | 19749274200 | 164900 | 164800 | 164900 | 164800 | 57 |
| 374 | 20231012 | 123000 | 19739879200 | 164800 | 164800 | 164900 | 164700 | 155 |
| 375 | 20231012 | 122900 | 19714333900 | 164700 | 164800 | 164900 | 164700 | 99 |
| 376 | 20231012 | 122800 | 19698016400 | 164800 | 164800 | 164900 | 164800 | 47 |
| 377 | 20231012 | 122700 | 19690267800 | 164800 | 164900 | 164900 | 164800 | 138 |
| 378 | 20231012 | 122600 | 19667520600 | 164900 | 164700 | 164900 | 164700 | 261 |
| 379 | 20231012 | 122500 | 19624505900 | 164700 | 164600 | 164800 | 164600 | 197 |
| 380 | 20231012 | 122400 | 19592067900 | 164500 | 164700 | 164800 | 164500 | 141 |
| 381 | 20231012 | 122300 | 19568846800 | 164700 | 164700 | 164700 | 164500 | 116 |
| 382 | 20231012 | 122200 | 19549753500 | 164500 | 164700 | 164700 | 164500 | 248 |
| 383 | 20231012 | 122100 | 19508950600 | 164700 | 164800 | 164800 | 164500 | 558 |
| 384 | 20231012 | 122000 | 19417106800 | 164700 | 164800 | 164800 | 164700 | 129 |
| 385 | 20231012 | 121900 | 19395858800 | 164800 | 164800 | 164800 | 164700 | 80 |
| 386 | 20231012 | 121800 | 19382676000 | 164800 | 164700 | 164800 | 164700 | 39 |
| 387 | 20231012 | 121700 | 19376249200 | 164800 | 164800 | 164800 | 164700 | 53 |
| 388 | 20231012 | 121600 | 19367515300 | 164900 | 164800 | 164900 | 164800 | 76 |
| 389 | 20231012 | 121500 | 19354987700 | 164900 | 164900 | 164900 | 164900 | 34 |
| 390 | 20231012 | 121400 | 19349381100 | 164900 | 164800 | 164900 | 164700 | 112 |
| 391 | 20231012 | 121300 | 19330917600 | 164900 | 164800 | 164900 | 164800 | 173 |
| 392 | 20231012 | 121200 | 19302397300 | 164800 | 164800 | 164800 | 164600 | 828 |
| 393 | 20231012 | 121100 | 19166097200 | 164700 | 164700 | 164900 | 164600 | 153 |
| 394 | 20231012 | 121000 | 19140891500 | 164700 | 164900 | 164900 | 164700 | 450 |
| 395 | 20231012 | 120900 | 19066748000 | 164900 | 164900 | 164900 | 164800 | 81 |
| 396 | 20231012 | 120800 | 19053394500 | 164800 | 164900 | 164900 | 164800 | 57 |
| 397 | 20231012 | 120700 | 19043998100 | 164900 | 164800 | 164900 | 164800 | 113 |
| 398 | 20231012 | 120600 | 19025373300 | 164900 | 164900 | 164900 | 164800 | 113 |
| 399 | 20231012 | 120500 | 19006744600 | 164900 | 164900 | 164900 | 164800 | 120 |
| 400 | 20231012 | 120400 | 18986965600 | 164800 | 164800 | 164900 | 164800 | 144 |
| 401 | 20231012 | 120300 | 18963232900 | 164800 | 164800 | 164800 | 164800 | 146 |
| 402 | 20231012 | 120200 | 18939172100 | 164800 | 164800 | 164800 | 164700 | 49 |
| 403 | 20231012 | 120100 | 18931097400 | 164800 | 164800 | 164800 | 164700 | 86 |
| 404 | 20231012 | 120000 | 18916927800 | 164800 | 164800 | 164800 | 164700 | 76 |
| 405 | 20231012 | 115900 | 18904408700 | 164700 | 164800 | 164800 | 164700 | 47 |
| 406 | 20231012 | 115800 | 18896666100 | 164800 | 164600 | 164800 | 164500 | 176 |
| 407 | 20231012 | 115700 | 18867684500 | 164600 | 164800 | 164900 | 164600 | 61 |
| 408 | 20231012 | 115600 | 18857634300 | 164500 | 164600 | 164800 | 164500 | 150 |
| 409 | 20231012 | 115500 | 18832952100 | 164500 | 164900 | 164900 | 164500 | 671 |
| 410 | 20231012 | 115400 | 18722449700 | 164900 | 165000 | 165000 | 164900 | 42 |
| 411 | 20231012 | 115300 | 18715520400 | 165100 | 165100 | 165100 | 164800 | 858 |
| 412 | 20231012 | 115200 | 18573972400 | 165100 | 165000 | 165100 | 165000 | 41 |
| 413 | 20231012 | 115100 | 18567203600 | 165100 | 165100 | 165100 | 165000 | 58 |
| 414 | 20231012 | 115000 | 18557628400 | 165100 | 165100 | 165100 | 165000 | 81 |
| 415 | 20231012 | 114900 | 18544256000 | 165100 | 165100 | 165100 | 165100 | 18 |
| 416 | 20231012 | 114800 | 18541284200 | 165100 | 165100 | 165100 | 165000 | 861 |
| 417 | 20231012 | 114700 | 18399134100 | 165100 | 165000 | 165100 | 165000 | 157 |
| 418 | 20231012 | 114600 | 18373227400 | 165000 | 165100 | 165100 | 165000 | 101 |
| 419 | 20231012 | 114500 | 18356554200 | 165100 | 164900 | 165100 | 164900 | 767 |
| 420 | 20231012 | 114400 | 18230008500 | 164900 | 164900 | 164900 | 164800 | 89 |
| 421 | 20231012 | 114300 | 18215332500 | 164900 | 164800 | 164900 | 164800 | 220 |
| 422 | 20231012 | 114200 | 18179072200 | 164800 | 164900 | 164900 | 164700 | 132 |
| 423 | 20231012 | 114100 | 18157325500 | 164800 | 164800 | 164800 | 164700 | 90 |
| 424 | 20231012 | 114000 | 18142494200 | 164800 | 164800 | 164800 | 164700 | 302 |
| 425 | 20231012 | 113900 | 18092733800 | 164800 | 164800 | 164900 | 164800 | 172 |
| 426 | 20231012 | 113800 | 18064376800 | 164800 | 164800 | 164900 | 164800 | 209 |
| 427 | 20231012 | 113700 | 18029927000 | 164800 | 165200 | 165200 | 164800 | 475 |
| 428 | 20231012 | 113600 | 17951566700 | 165100 | 165400 | 165400 | 165100 | 416 |
| 429 | 20231012 | 113500 | 17882854900 | 165300 | 165400 | 165400 | 165200 | 90 |
| 430 | 20231012 | 113400 | 17867971000 | 165400 | 165400 | 165400 | 165300 | 62 |
| 431 | 20231012 | 113300 | 17857719800 | 165400 | 165400 | 165400 | 165300 | 68 |
| 432 | 20231012 | 113200 | 17846474900 | 165300 | 165500 | 165500 | 165300 | 47 |
| 433 | 20231012 | 113100 | 17838700600 | 165400 | 165200 | 165400 | 165200 | 27 |
| 434 | 20231012 | 113000 | 17834235200 | 165400 | 165500 | 165500 | 165100 | 289 |
| 435 | 20231012 | 112900 | 17786464900 | 165500 | 165500 | 165500 | 165400 | 69 |
| 436 | 20231012 | 112800 | 17775046600 | 165500 | 165400 | 165500 | 165400 | 58 |
| 437 | 20231012 | 112700 | 17765451100 | 165400 | 165200 | 165400 | 165200 | 96 |
| 438 | 20231012 | 112600 | 17749579500 | 165300 | 165300 | 165300 | 165200 | 202 |
| 439 | 20231012 | 112500 | 17716190400 | 165300 | 165300 | 165300 | 165200 | 72 |
| 440 | 20231012 | 112400 | 17704289200 | 165200 | 165300 | 165300 | 165200 | 50 |
| 441 | 20231012 | 112300 | 17696026000 | 165300 | 165400 | 165400 | 165200 | 66 |
| 442 | 20231012 | 112200 | 17685114600 | 165400 | 165400 | 165400 | 165100 | 108 |
| 443 | 20231012 | 112100 | 17667262400 | 165100 | 165100 | 165400 | 165000 | 281 |
| 444 | 20231012 | 112000 | 17620834500 | 165300 | 165100 | 165300 | 165000 | 753 |
| 445 | 20231012 | 111900 | 17496442200 | 165200 | 165300 | 165300 | 165200 | 48 |
| 446 | 20231012 | 111800 | 17488511700 | 165200 | 165300 | 165300 | 165200 | 63 |
| 447 | 20231012 | 111700 | 17478100900 | 165300 | 165300 | 165300 | 165200 | 70 |
| 448 | 20231012 | 111600 | 17466530900 | 165300 | 165100 | 165300 | 165100 | 134 |
| 449 | 20231012 | 111500 | 17444392900 | 165100 | 164900 | 165100 | 164900 | 297 |
| 450 | 20231012 | 111400 | 17395385500 | 165000 | 164900 | 165000 | 164900 | 56 |
| 451 | 20231012 | 111300 | 17386147200 | 164900 | 164900 | 165000 | 164900 | 81 |
| 452 | 20231012 | 111200 | 17372784400 | 164900 | 164900 | 165000 | 164800 | 146 |
| 453 | 20231012 | 111100 | 17348703800 | 164900 | 165000 | 165100 | 164900 | 265 |
| 454 | 20231012 | 111000 | 17304987700 | 165000 | 165000 | 165000 | 164900 | 164 |
| 455 | 20231012 | 110900 | 17277929200 | 164900 | 165300 | 165400 | 164800 | 3215 |
| 456 | 20231012 | 110800 | 16747436700 | 165300 | 165300 | 165400 | 165300 | 158 |
| 457 | 20231012 | 110700 | 16721318100 | 165300 | 165300 | 165300 | 165200 | 74 |
| 458 | 20231012 | 110600 | 16709086700 | 165300 | 165200 | 165300 | 165100 | 93 |
| 459 | 20231012 | 110500 | 16693719100 | 165200 | 165200 | 165300 | 165100 | 373 |
| 460 | 20231012 | 110400 | 16632128500 | 165200 | 165600 | 165600 | 165200 | 324 |
| 461 | 20231012 | 110300 | 16578567200 | 165500 | 165400 | 165600 | 165400 | 432 |
| 462 | 20231012 | 110200 | 16507079300 | 165400 | 165200 | 165400 | 165100 | 294 |
| 463 | 20231012 | 110100 | 16458480700 | 165200 | 165200 | 165300 | 165100 | 340 |
| 464 | 20231012 | 110000 | 16402321300 | 165200 | 165200 | 165300 | 165200 | 194 |
| 465 | 20231012 | 105900 | 16370270900 | 165300 | 165300 | 165500 | 165200 | 182 |
| 466 | 20231012 | 105800 | 16340193900 | 165500 | 165300 | 165600 | 165200 | 57 |
| 467 | 20231012 | 105700 | 16330768600 | 165300 | 165700 | 165700 | 165300 | 542 |
| 468 | 20231012 | 105600 | 16241143300 | 165700 | 165700 | 165700 | 165500 | 642 |
| 469 | 20231012 | 105500 | 16134862600 | 165800 | 165800 | 165800 | 165600 | 172 |
| 470 | 20231012 | 105400 | 16106360600 | 165800 | 165800 | 165800 | 165700 | 76 |
| 471 | 20231012 | 105300 | 16093760000 | 165800 | 165800 | 165800 | 165700 | 125 |
| 472 | 20231012 | 105200 | 16073037300 | 165800 | 165800 | 165800 | 165700 | 102 |
| 473 | 20231012 | 105100 | 16056128300 | 165700 | 165900 | 166000 | 165700 | 517 |
| 474 | 20231012 | 105000 | 15970349600 | 166000 | 166000 | 166000 | 165700 | 158 |
| 475 | 20231012 | 104900 | 15944139000 | 166000 | 165800 | 166000 | 165700 | 353 |
| 476 | 20231012 | 104800 | 15885589100 | 165800 | 165700 | 166000 | 165700 | 1227 |
| 477 | 20231012 | 104700 | 15682105300 | 165700 | 165700 | 165800 | 165700 | 274 |
| 478 | 20231012 | 104600 | 15636701100 | 165800 | 165800 | 165800 | 165600 | 273 |
| 479 | 20231012 | 104500 | 15591448600 | 165800 | 165800 | 165800 | 165700 | 122 |
| 480 | 20231012 | 104400 | 15571224400 | 165800 | 165700 | 165800 | 165600 | 78 |
| 481 | 20231012 | 104300 | 15558297700 | 165700 | 165700 | 165800 | 165600 | 506 |
| 482 | 20231012 | 104200 | 15474451100 | 165500 | 165600 | 165700 | 165500 | 50 |
| 483 | 20231012 | 104100 | 15466167600 | 165700 | 165700 | 165700 | 165500 | 178 |
| 484 | 20231012 | 104000 | 15436677400 | 165500 | 165500 | 165700 | 165500 | 141 |
| 485 | 20231012 | 103900 | 15413326100 | 165600 | 165600 | 165700 | 165600 | 160 |
| 486 | 20231012 | 103800 | 15386825400 | 165700 | 165700 | 165700 | 165600 | 156 |
| 487 | 20231012 | 103700 | 15360987600 | 165700 | 165700 | 165700 | 165600 | 144 |
| 488 | 20231012 | 103600 | 15337137400 | 165700 | 165600 | 165700 | 165600 | 344 |
| 489 | 20231012 | 103500 | 15280149500 | 165700 | 165700 | 165700 | 165600 | 50 |
| 490 | 20231012 | 103400 | 15271864600 | 165700 | 165600 | 165700 | 165600 | 136 |
| 491 | 20231012 | 103300 | 15249336100 | 165700 | 165700 | 165800 | 165600 | 287 |
| 492 | 20231012 | 103200 | 15201800700 | 165800 | 165800 | 165800 | 165600 | 1408 |
| 493 | 20231012 | 103100 | 14968577900 | 165800 | 165800 | 165800 | 165700 | 192 |
| 494 | 20231012 | 103000 | 14936749000 | 165800 | 165900 | 166000 | 165700 | 719 |
| 495 | 20231012 | 102900 | 14817520300 | 165900 | 165700 | 165900 | 165700 | 969 |
| 496 | 20231012 | 102800 | 14656776300 | 165800 | 165900 | 165900 | 165700 | 216 |
| 497 | 20231012 | 102700 | 14620972200 | 165700 | 165700 | 165900 | 165700 | 825 |
| 498 | 20231012 | 102600 | 14484191900 | 165800 | 165800 | 165800 | 165700 | 167 |
| 499 | 20231012 | 102500 | 14456511700 | 165800 | 165600 | 165800 | 165500 | 322 |
| 500 | 20231012 | 102400 | 14403163000 | 165600 | 165600 | 165600 | 165500 | 96 |
| 501 | 20231012 | 102300 | 14387265600 | 165600 | 165500 | 165600 | 165500 | 236 |
| 502 | 20231012 | 102200 | 14348188900 | 165600 | 165600 | 165600 | 165200 | 142 |
| 503 | 20231012 | 102100 | 14324685600 | 165200 | 165400 | 165700 | 165200 | 62 |
| 504 | 20231012 | 102000 | 14314422100 | 165600 | 165600 | 165700 | 165300 | 1312 |
| 505 | 20231012 | 101900 | 14097310100 | 165800 | 165700 | 165800 | 165600 | 200 |
| 506 | 20231012 | 101800 | 14064167300 | 165800 | 165700 | 165800 | 165600 | 105 |
| 507 | 20231012 | 101700 | 14046770500 | 165600 | 165600 | 165800 | 165500 | 89 |
| 508 | 20231012 | 101600 | 14032025900 | 165600 | 165600 | 165700 | 165500 | 496 |
| 509 | 20231012 | 101500 | 13949850000 | 165600 | 165600 | 165600 | 165500 | 133 |
| 510 | 20231012 | 101400 | 13927825300 | 165600 | 165700 | 165700 | 165500 | 170 |
| 511 | 20231012 | 101300 | 13899673000 | 165700 | 165500 | 165700 | 165500 | 1254 |
| 512 | 20231012 | 101200 | 13692022600 | 165500 | 165400 | 165500 | 165300 | 170 |
| 513 | 20231012 | 101100 | 13663902200 | 165400 | 165400 | 165400 | 165300 | 415 |
| 514 | 20231012 | 101000 | 13595261300 | 165400 | 165500 | 165500 | 165200 | 71 |
| 515 | 20231012 | 100900 | 13583520200 | 165500 | 165500 | 165600 | 165000 | 859 |
| 516 | 20231012 | 100800 | 13441526600 | 165300 | 165600 | 165600 | 165200 | 134 |
| 517 | 20231012 | 100700 | 13419355300 | 165500 | 165500 | 165600 | 165200 | 328 |
| 518 | 20231012 | 100600 | 13365083100 | 165500 | 165100 | 165600 | 165100 | 2434 |
| 519 | 20231012 | 100500 | 12962578500 | 165200 | 165200 | 165200 | 165000 | 298 |
| 520 | 20231012 | 100400 | 12913361700 | 165200 | 165200 | 165300 | 165100 | 116 |
| 521 | 20231012 | 100300 | 12894199000 | 165200 | 165300 | 165300 | 165100 | 343 |
| 522 | 20231012 | 100200 | 12837545700 | 165300 | 165300 | 165300 | 165200 | 288 |
| 523 | 20231012 | 100100 | 12789939700 | 165300 | 165300 | 165300 | 165200 | 200 |
| 524 | 20231012 | 100000 | 12756882400 | 165200 | 165300 | 165300 | 165100 | 276 |
| 525 | 20231012 | 095900 | 12711272200 | 165200 | 165300 | 165300 | 165200 | 111 |
| 526 | 20231012 | 095800 | 12692931200 | 165300 | 165200 | 165300 | 165200 | 218 |
| 527 | 20231012 | 095700 | 12656906100 | 165300 | 165300 | 165300 | 165000 | 108 |
| 528 | 20231012 | 095600 | 12639059100 | 165300 | 165200 | 165300 | 165000 | 297 |
| 529 | 20231012 | 095500 | 12589989400 | 165200 | 165300 | 165300 | 165100 | 230 |
| 530 | 20231012 | 095400 | 12551996800 | 165300 | 165300 | 165400 | 165200 | 219 |
| 531 | 20231012 | 095300 | 12515798600 | 165300 | 165300 | 165300 | 165100 | 157 |
| 532 | 20231012 | 095200 | 12489865600 | 165300 | 165000 | 165300 | 164700 | 721 |
| 533 | 20231012 | 095100 | 12370882100 | 164800 | 164900 | 165000 | 164800 | 467 |
| 534 | 20231012 | 095000 | 12293869700 | 164900 | 164600 | 164900 | 164500 | 651 |
| 535 | 20231012 | 094900 | 12186646500 | 164500 | 164500 | 164600 | 164500 | 374 |
| 536 | 20231012 | 094800 | 12125108400 | 164500 | 164600 | 164600 | 164500 | 180 |
| 537 | 20231012 | 094700 | 12095493300 | 164600 | 164800 | 164900 | 164600 | 287 |
| 538 | 20231012 | 094600 | 12048244600 | 164600 | 164900 | 165000 | 164600 | 365 |
| 539 | 20231012 | 094500 | 11988085000 | 165000 | 165000 | 165400 | 165000 | 565 |
| 540 | 20231012 | 094400 | 11894842400 | 165400 | 165500 | 165500 | 165000 | 538 |
| 541 | 20231012 | 094300 | 11805916900 | 165500 | 165500 | 165600 | 165300 | 365 |
| 542 | 20231012 | 094200 | 11745515300 | 165500 | 165100 | 165600 | 165100 | 475 |
| 543 | 20231012 | 094100 | 11666930000 | 165500 | 165500 | 165600 | 165000 | 225 |
| 544 | 20231012 | 094000 | 11629709000 | 165500 | 165600 | 165600 | 165200 | 519 |
| 545 | 20231012 | 093900 | 11543897600 | 165600 | 165500 | 165600 | 165200 | 345 |
| 546 | 20231012 | 093800 | 11486809600 | 165500 | 165300 | 165700 | 165000 | 1621 |
| 547 | 20231012 | 093700 | 11218614900 | 165000 | 165300 | 165300 | 164900 | 881 |
| 548 | 20231012 | 093600 | 11073070900 | 165000 | 165400 | 165500 | 165000 | 253 |
| 549 | 20231012 | 093500 | 11031239300 | 165500 | 165700 | 165700 | 165400 | 218 |
| 550 | 20231012 | 093400 | 10995135600 | 165700 | 164600 | 165700 | 164500 | 1776 |
| 551 | 20231012 | 093300 | 10701592300 | 164600 | 164700 | 164900 | 164600 | 290 |
| 552 | 20231012 | 093200 | 10653814100 | 164700 | 164700 | 164700 | 164400 | 904 |
| 553 | 20231012 | 093100 | 10505067500 | 164900 | 164700 | 165300 | 164600 | 341 |
| 554 | 20231012 | 093000 | 10448838100 | 165200 | 165400 | 165400 | 164600 | 726 |
| 555 | 20231012 | 092900 | 10329035500 | 165400 | 164900 | 165500 | 164500 | 641 |
| 556 | 20231012 | 092800 | 10223283400 | 164600 | 165700 | 165800 | 164600 | 548 |
| 557 | 20231012 | 092700 | 10132896000 | 165800 | 165900 | 166000 | 165500 | 888 |
| 558 | 20231012 | 092600 | 9985610900 | 165900 | 165300 | 165900 | 165000 | 2006 |
| 559 | 20231012 | 092500 | 9653807100 | 165300 | 166100 | 166100 | 165000 | 1799 |
| 560 | 20231012 | 092400 | 9356224700 | 165800 | 166300 | 166400 | 165800 | 1594 |
| 561 | 20231012 | 092300 | 9091391300 | 166300 | 166100 | 166300 | 166000 | 970 |
| 562 | 20231012 | 092200 | 8930236400 | 166100 | 166200 | 166400 | 166000 | 861 |
| 563 | 20231012 | 092100 | 8787079500 | 166100 | 165800 | 166200 | 165700 | 2248 |
| 564 | 20231012 | 092000 | 8414052200 | 165700 | 165500 | 165900 | 165200 | 1376 |
| 565 | 20231012 | 091900 | 8186265300 | 165700 | 165200 | 166000 | 165200 | 1854 |
| 566 | 20231012 | 091800 | 7879096400 | 165200 | 166000 | 166000 | 164700 | 1542 |
| 567 | 20231012 | 091700 | 7624447200 | 165900 | 166800 | 166900 | 165500 | 2132 |
| 568 | 20231012 | 091600 | 7270226200 | 166800 | 165600 | 166800 | 165500 | 3814 |
| 569 | 20231012 | 091500 | 6636181800 | 165500 | 164400 | 165700 | 164400 | 5458 |
| 570 | 20231012 | 091400 | 5735095900 | 164400 | 164100 | 164600 | 163900 | 3326 |
| 571 | 20231012 | 091300 | 5188348300 | 164100 | 163600 | 164100 | 163500 | 1053 |
| 572 | 20231012 | 091200 | 5015843700 | 163500 | 163700 | 163800 | 163100 | 882 |
| 573 | 20231012 | 091100 | 4871786400 | 163800 | 163900 | 163900 | 163000 | 541 |
| 574 | 20231012 | 091000 | 4783323300 | 163900 | 163200 | 164100 | 162900 | 1393 |
| 575 | 20231012 | 090900 | 4555193100 | 163300 | 164100 | 164200 | 163000 | 3326 |
| 576 | 20231012 | 090800 | 4011713200 | 163900 | 164000 | 164300 | 163800 | 1588 |
| 577 | 20231012 | 090700 | 3751075900 | 164000 | 164000 | 164200 | 163700 | 2228 |
| 578 | 20231012 | 090600 | 3385634400 | 164100 | 163300 | 164100 | 163200 | 4968 |
| 579 | 20231012 | 090500 | 2572556200 | 163200 | 163100 | 163300 | 163000 | 1180 |
| 580 | 20231012 | 090400 | 2379983600 | 163000 | 162600 | 163100 | 162400 | 1730 |
| 581 | 20231012 | 090300 | 2098327900 | 162600 | 163000 | 163500 | 162600 | 1759 |
| 582 | 20231012 | 090200 | 1811218200 | 163000 | 162400 | 163300 | 161700 | 4488 |
| 583 | 20231012 | 090100 | 1080790100 | 162300 | 161200 | 162900 | 161200 | 3073 |
| 584 | 20231012 | 090000 | 582621100 | 161400 | 161500 | 161700 | 161000 | 3597 |