34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 3 | 20231011 | 184900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 4 | 20231011 | 184800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 5 | 20231011 | 184700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 6 | 20231011 | 184600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 7 | 20231011 | 184500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 8 | 20231011 | 184400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 9 | 20231011 | 184300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 10 | 20231011 | 184200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 11 | 20231011 | 184100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 12 | 20231011 | 184000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 13 | 20231011 | 183900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 14 | 20231011 | 183800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 15 | 20231011 | 183700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 16 | 20231011 | 183600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 17 | 20231011 | 183500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 18 | 20231011 | 183400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 19 | 20231011 | 183300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 20 | 20231011 | 183200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 21 | 20231011 | 183100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 22 | 20231011 | 183000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 23 | 20231011 | 182900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 24 | 20231011 | 182800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 25 | 20231011 | 182700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 26 | 20231011 | 182600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 27 | 20231011 | 182500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 28 | 20231011 | 182400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 29 | 20231011 | 182300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 30 | 20231011 | 182200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 31 | 20231011 | 182100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 32 | 20231011 | 182000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 33 | 20231011 | 181900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 34 | 20231011 | 181800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 35 | 20231011 | 181700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 36 | 20231011 | 181600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 37 | 20231011 | 181500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 38 | 20231011 | 181400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 39 | 20231011 | 181300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 40 | 20231011 | 181200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 41 | 20231011 | 181100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 42 | 20231011 | 181000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 43 | 20231011 | 180900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 44 | 20231011 | 180800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 45 | 20231011 | 180700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 46 | 20231011 | 180600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 47 | 20231011 | 180500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 48 | 20231011 | 180400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 49 | 20231011 | 180300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 50 | 20231011 | 180200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 51 | 20231011 | 180100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 52 | 20231011 | 180000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 53 | 20231011 | 175900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 54 | 20231011 | 175800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 55 | 20231011 | 175700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 56 | 20231011 | 175600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 57 | 20231011 | 175500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 58 | 20231011 | 175400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 59 | 20231011 | 175300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 60 | 20231011 | 175200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 61 | 20231011 | 175100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 62 | 20231011 | 175000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 63 | 20231011 | 174900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 64 | 20231011 | 174800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 65 | 20231011 | 174700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 66 | 20231011 | 174600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 67 | 20231011 | 174500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 68 | 20231011 | 174400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 69 | 20231011 | 174300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 70 | 20231011 | 174200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 71 | 20231011 | 174100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 72 | 20231011 | 174000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 73 | 20231011 | 173900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 74 | 20231011 | 173800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 75 | 20231011 | 173700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 76 | 20231011 | 173600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 77 | 20231011 | 173500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 78 | 20231011 | 173400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 79 | 20231011 | 173300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 80 | 20231011 | 173200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 81 | 20231011 | 173100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 82 | 20231011 | 173000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 83 | 20231011 | 172900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 84 | 20231011 | 172800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 85 | 20231011 | 172700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 86 | 20231011 | 172600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 87 | 20231011 | 172500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 88 | 20231011 | 172400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 89 | 20231011 | 172300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 90 | 20231011 | 172200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 91 | 20231011 | 172100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 92 | 20231011 | 172000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 93 | 20231011 | 171900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 94 | 20231011 | 171800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 95 | 20231011 | 171700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 96 | 20231011 | 171600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 97 | 20231011 | 171500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 98 | 20231011 | 171400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 99 | 20231011 | 171300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 100 | 20231011 | 171200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 101 | 20231011 | 171100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 102 | 20231011 | 171000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 103 | 20231011 | 170900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 104 | 20231011 | 170800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 105 | 20231011 | 170700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 106 | 20231011 | 170600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 107 | 20231011 | 170500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 108 | 20231011 | 170400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 109 | 20231011 | 170300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 110 | 20231011 | 170200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 111 | 20231011 | 170100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 112 | 20231011 | 170000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 113 | 20231011 | 165900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 114 | 20231011 | 165800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 115 | 20231011 | 165700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 116 | 20231011 | 165600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 117 | 20231011 | 165500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 118 | 20231011 | 165400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 119 | 20231011 | 165300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 120 | 20231011 | 165200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 121 | 20231011 | 165100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 122 | 20231011 | 165000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 123 | 20231011 | 164900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 124 | 20231011 | 164800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 125 | 20231011 | 164700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 126 | 20231011 | 164600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 127 | 20231011 | 164500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 128 | 20231011 | 164400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 129 | 20231011 | 164300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 130 | 20231011 | 164200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 131 | 20231011 | 164100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 132 | 20231011 | 164000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 133 | 20231011 | 163900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 134 | 20231011 | 163800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 135 | 20231011 | 163700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 136 | 20231011 | 163600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 137 | 20231011 | 163500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 138 | 20231011 | 163400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 139 | 20231011 | 163300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 140 | 20231011 | 163200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 141 | 20231011 | 163100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 142 | 20231011 | 163000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 143 | 20231011 | 162900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 144 | 20231011 | 162800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 145 | 20231011 | 162700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 146 | 20231011 | 162600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 147 | 20231011 | 162500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 148 | 20231011 | 162400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 149 | 20231011 | 162300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 150 | 20231011 | 162200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 151 | 20231011 | 162100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 152 | 20231011 | 162000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 153 | 20231011 | 161900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 154 | 20231011 | 161800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 155 | 20231011 | 161700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 156 | 20231011 | 161600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 157 | 20231011 | 161500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 158 | 20231011 | 161400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 159 | 20231011 | 161300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 160 | 20231011 | 161200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 161 | 20231011 | 161100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 162 | 20231011 | 161000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 163 | 20231011 | 160900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 164 | 20231011 | 160800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 165 | 20231011 | 160700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 166 | 20231011 | 160600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 167 | 20231011 | 160500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 168 | 20231011 | 160400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 169 | 20231011 | 160300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 170 | 20231011 | 160200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 171 | 20231011 | 160100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 172 | 20231011 | 160000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 173 | 20231011 | 155900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 174 | 20231011 | 155800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 175 | 20231011 | 155700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 176 | 20231011 | 155600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 177 | 20231011 | 155500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 178 | 20231011 | 155400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 179 | 20231011 | 155300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 180 | 20231011 | 155200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 181 | 20231011 | 155100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 182 | 20231011 | 155000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 183 | 20231011 | 154900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 184 | 20231011 | 154800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 185 | 20231011 | 154700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 186 | 20231011 | 154600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 187 | 20231011 | 154500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 188 | 20231011 | 154400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 189 | 20231011 | 154300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 190 | 20231011 | 154200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 191 | 20231011 | 154100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 192 | 20231011 | 154000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 193 | 20231011 | 153900 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 194 | 20231011 | 153800 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 195 | 20231011 | 153700 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 196 | 20231011 | 153600 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 197 | 20231011 | 153500 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 198 | 20231011 | 153400 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 199 | 20231011 | 153300 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 200 | 20231011 | 153200 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 201 | 20231011 | 153100 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 0 |
| 202 | 20231011 | 153000 | 19724293000 | 104800 | 104800 | 104800 | 104800 | 35564 |
| 203 | 20231011 | 152900 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 204 | 20231011 | 152800 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 205 | 20231011 | 152700 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 206 | 20231011 | 152600 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 207 | 20231011 | 152500 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 208 | 20231011 | 152400 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 209 | 20231011 | 152300 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 210 | 20231011 | 152200 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 211 | 20231011 | 152100 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 212 | 20231011 | 152000 | 15997185800 | 104600 | 104600 | 104600 | 104600 | 0 |
| 213 | 20231011 | 151900 | 15997185800 | 104600 | 104500 | 104700 | 104500 | 704 |
| 214 | 20231011 | 151800 | 15923561100 | 104500 | 104600 | 104600 | 104500 | 785 |
| 215 | 20231011 | 151700 | 15841490700 | 104700 | 104700 | 104800 | 104700 | 1546 |
| 216 | 20231011 | 151600 | 15679623800 | 104800 | 104700 | 104800 | 104700 | 734 |
| 217 | 20231011 | 151500 | 15602761200 | 104700 | 104800 | 104800 | 104700 | 575 |
| 218 | 20231011 | 151400 | 15542540500 | 104700 | 104700 | 104800 | 104700 | 61 |
| 219 | 20231011 | 151300 | 15536152100 | 104700 | 104800 | 104800 | 104700 | 539 |
| 220 | 20231011 | 151200 | 15479694900 | 104700 | 104600 | 104700 | 104600 | 218 |
| 221 | 20231011 | 151100 | 15456871800 | 104600 | 104500 | 104800 | 104500 | 818 |
| 222 | 20231011 | 151000 | 15371289300 | 104600 | 104500 | 104600 | 104500 | 563 |
| 223 | 20231011 | 150900 | 15312401400 | 104500 | 104600 | 104600 | 104500 | 272 |
| 224 | 20231011 | 150800 | 15283953600 | 104500 | 104500 | 104600 | 104500 | 313 |
| 225 | 20231011 | 150700 | 15251243800 | 104500 | 104600 | 104600 | 104500 | 134 |
| 226 | 20231011 | 150600 | 15237229200 | 104500 | 104700 | 104800 | 104500 | 1335 |
| 227 | 20231011 | 150500 | 15097462400 | 104700 | 104800 | 104800 | 104700 | 129 |
| 228 | 20231011 | 150400 | 15083953300 | 104700 | 104700 | 104800 | 104700 | 112 |
| 229 | 20231011 | 150300 | 15072224300 | 104600 | 104700 | 104700 | 104600 | 72 |
| 230 | 20231011 | 150200 | 15064688300 | 104700 | 104500 | 104700 | 104500 | 471 |
| 231 | 20231011 | 150100 | 15015418700 | 104500 | 104700 | 104700 | 104500 | 581 |
| 232 | 20231011 | 150000 | 14954628000 | 104700 | 104800 | 104800 | 104700 | 90 |
| 233 | 20231011 | 145900 | 14945201400 | 104700 | 104800 | 104900 | 104700 | 1598 |
| 234 | 20231011 | 145800 | 14777739300 | 104900 | 104800 | 104900 | 104800 | 51 |
| 235 | 20231011 | 145700 | 14772391400 | 104900 | 104900 | 105000 | 104800 | 754 |
| 236 | 20231011 | 145600 | 14693296200 | 104800 | 104800 | 104900 | 104800 | 68 |
| 237 | 20231011 | 145500 | 14686166900 | 104900 | 104900 | 104900 | 104800 | 70 |
| 238 | 20231011 | 145400 | 14678825800 | 104800 | 104900 | 104900 | 104800 | 504 |
| 239 | 20231011 | 145300 | 14626000400 | 104800 | 104800 | 104900 | 104800 | 94 |
| 240 | 20231011 | 145200 | 14616145800 | 104800 | 104800 | 104900 | 104800 | 86 |
| 241 | 20231011 | 145100 | 14607126200 | 104800 | 104900 | 105000 | 104800 | 796 |
| 242 | 20231011 | 145000 | 14523623000 | 104900 | 104900 | 105000 | 104900 | 199 |
| 243 | 20231011 | 144900 | 14502730100 | 104900 | 104900 | 105000 | 104900 | 50 |
| 244 | 20231011 | 144800 | 14497481800 | 105000 | 105000 | 105000 | 104900 | 308 |
| 245 | 20231011 | 144700 | 14465154400 | 104900 | 104800 | 104900 | 104800 | 247 |
| 246 | 20231011 | 144600 | 14439246700 | 104900 | 104900 | 104900 | 104800 | 89 |
| 247 | 20231011 | 144500 | 14429911900 | 104800 | 104900 | 104900 | 104800 | 73 |
| 248 | 20231011 | 144400 | 14422255000 | 104900 | 104900 | 104900 | 104800 | 76 |
| 249 | 20231011 | 144300 | 14414286500 | 104900 | 104800 | 104900 | 104700 | 190 |
| 250 | 20231011 | 144200 | 14394375000 | 104800 | 104700 | 104800 | 104700 | 37 |
| 251 | 20231011 | 144100 | 14390498300 | 104800 | 104900 | 104900 | 104700 | 287 |
| 252 | 20231011 | 144000 | 14360419200 | 104900 | 104800 | 104900 | 104800 | 70 |
| 253 | 20231011 | 143900 | 14353080300 | 104900 | 104800 | 104900 | 104800 | 219 |
| 254 | 20231011 | 143800 | 14330122900 | 104800 | 104800 | 104900 | 104800 | 56 |
| 255 | 20231011 | 143700 | 14324251400 | 104800 | 104700 | 104900 | 104700 | 412 |
| 256 | 20231011 | 143600 | 14281070300 | 104700 | 104900 | 104900 | 104700 | 591 |
| 257 | 20231011 | 143500 | 14219128100 | 104900 | 104800 | 104900 | 104800 | 83 |
| 258 | 20231011 | 143400 | 14210424600 | 104900 | 104900 | 104900 | 104800 | 88 |
| 259 | 20231011 | 143300 | 14201197000 | 104900 | 104800 | 104900 | 104800 | 190 |
| 260 | 20231011 | 143200 | 14181281800 | 104800 | 104900 | 104900 | 104800 | 67 |
| 261 | 20231011 | 143100 | 14174255200 | 104900 | 104600 | 104900 | 104600 | 414 |
| 262 | 20231011 | 143000 | 14130884700 | 104700 | 104600 | 104700 | 104600 | 116 |
| 263 | 20231011 | 142900 | 14118740800 | 104600 | 104700 | 104700 | 104600 | 226 |
| 264 | 20231011 | 142800 | 14095079900 | 104700 | 104700 | 104800 | 104700 | 346 |
| 265 | 20231011 | 142700 | 14058846900 | 104700 | 104700 | 104900 | 104700 | 975 |
| 266 | 20231011 | 142600 | 13956660600 | 104700 | 104700 | 104800 | 104700 | 124 |
| 267 | 20231011 | 142500 | 13943666800 | 104700 | 104700 | 104800 | 104600 | 386 |
| 268 | 20231011 | 142400 | 13903250200 | 104700 | 104700 | 104800 | 104700 | 125 |
| 269 | 20231011 | 142300 | 13890159900 | 104800 | 104800 | 104800 | 104700 | 89 |
| 270 | 20231011 | 142200 | 13880836500 | 104700 | 104700 | 104800 | 104700 | 128 |
| 271 | 20231011 | 142100 | 13867434300 | 104700 | 104700 | 104800 | 104600 | 511 |
| 272 | 20231011 | 142000 | 13813947200 | 104600 | 104700 | 104800 | 104600 | 44 |
| 273 | 20231011 | 141900 | 13809340600 | 104700 | 104700 | 104900 | 104700 | 1099 |
| 274 | 20231011 | 141800 | 13694175700 | 104800 | 104700 | 104800 | 104700 | 59 |
| 275 | 20231011 | 141700 | 13687995100 | 104700 | 104700 | 104800 | 104700 | 62 |
| 276 | 20231011 | 141600 | 13681498800 | 104800 | 104700 | 104800 | 104700 | 49 |
| 277 | 20231011 | 141500 | 13676365800 | 104800 | 104600 | 104800 | 104600 | 131 |
| 278 | 20231011 | 141400 | 13662644700 | 104600 | 104700 | 104700 | 104600 | 179 |
| 279 | 20231011 | 141300 | 13643916500 | 104700 | 104600 | 104700 | 104600 | 115 |
| 280 | 20231011 | 141200 | 13631876400 | 104700 | 104700 | 104800 | 104700 | 350 |
| 281 | 20231011 | 141100 | 13595214200 | 104800 | 104600 | 104800 | 104600 | 407 |
| 282 | 20231011 | 141000 | 13552603000 | 104600 | 104700 | 104700 | 104600 | 344 |
| 283 | 20231011 | 140900 | 13516614900 | 104600 | 104500 | 104700 | 104500 | 814 |
| 284 | 20231011 | 140800 | 13431475600 | 104500 | 104600 | 104600 | 104500 | 1285 |
| 285 | 20231011 | 140700 | 13297145300 | 104700 | 104600 | 104700 | 104600 | 19 |
| 286 | 20231011 | 140600 | 13295157600 | 104600 | 104800 | 104800 | 104600 | 1365 |
| 287 | 20231011 | 140500 | 13152172100 | 104800 | 104900 | 104900 | 104800 | 172 |
| 288 | 20231011 | 140400 | 13134130300 | 104800 | 104900 | 104900 | 104800 | 45 |
| 289 | 20231011 | 140300 | 13129410100 | 104800 | 104800 | 104900 | 104800 | 24 |
| 290 | 20231011 | 140200 | 13126893800 | 104900 | 104800 | 104900 | 104800 | 51 |
| 291 | 20231011 | 140100 | 13121545100 | 104800 | 104800 | 105100 | 104800 | 242 |
| 292 | 20231011 | 140000 | 13096143400 | 104800 | 104900 | 104900 | 104800 | 219 |
| 293 | 20231011 | 135900 | 13073170400 | 104900 | 105000 | 105000 | 104900 | 82 |
| 294 | 20231011 | 135800 | 13064564500 | 104900 | 105000 | 105000 | 104800 | 150 |
| 295 | 20231011 | 135700 | 13048821500 | 104900 | 105000 | 105000 | 104800 | 595 |
| 296 | 20231011 | 135600 | 12986403600 | 105000 | 105000 | 105000 | 104900 | 276 |
| 297 | 20231011 | 135500 | 12957424500 | 105000 | 104900 | 105100 | 104900 | 1554 |
| 298 | 20231011 | 135400 | 12794247300 | 104900 | 104800 | 105000 | 104700 | 551 |
| 299 | 20231011 | 135300 | 12736474600 | 104800 | 104800 | 104800 | 104700 | 163 |
| 300 | 20231011 | 135200 | 12719394200 | 104800 | 104700 | 104800 | 104700 | 220 |
| 301 | 20231011 | 135100 | 12696349000 | 104700 | 104800 | 104800 | 104600 | 1269 |
| 302 | 20231011 | 135000 | 12563476300 | 104700 | 104800 | 104800 | 104700 | 542 |
| 303 | 20231011 | 134900 | 12506713900 | 104700 | 104700 | 104800 | 104600 | 270 |
| 304 | 20231011 | 134800 | 12478440600 | 104700 | 104700 | 104800 | 104600 | 504 |
| 305 | 20231011 | 134700 | 12425674400 | 104800 | 104700 | 104800 | 104700 | 38 |
| 306 | 20231011 | 134600 | 12421695100 | 104800 | 104700 | 104800 | 104700 | 17 |
| 307 | 20231011 | 134500 | 12419913700 | 104700 | 104700 | 104800 | 104700 | 41 |
| 308 | 20231011 | 134400 | 12415618000 | 104800 | 104700 | 104800 | 104700 | 79 |
| 309 | 20231011 | 134300 | 12407343100 | 104800 | 104600 | 104800 | 104600 | 162 |
| 310 | 20231011 | 134200 | 12390388500 | 104600 | 104800 | 104800 | 104600 | 980 |
| 311 | 20231011 | 134100 | 12287741900 | 104800 | 104900 | 104900 | 104800 | 303 |
| 312 | 20231011 | 134000 | 12255957300 | 104900 | 104900 | 105000 | 104900 | 5 |
| 313 | 20231011 | 133900 | 12255432600 | 104900 | 104900 | 104900 | 104900 | 11 |
| 314 | 20231011 | 133800 | 12254278700 | 105000 | 105000 | 105000 | 105000 | 308 |
| 315 | 20231011 | 133700 | 12221938700 | 105100 | 105000 | 105300 | 105000 | 1025 |
| 316 | 20231011 | 133600 | 12114159900 | 105000 | 104900 | 105100 | 104900 | 524 |
| 317 | 20231011 | 133500 | 12059141400 | 104900 | 104900 | 104900 | 104900 | 27 |
| 318 | 20231011 | 133400 | 12056309100 | 105000 | 105000 | 105100 | 104900 | 506 |
| 319 | 20231011 | 133300 | 12003186000 | 105000 | 105100 | 105100 | 105000 | 63 |
| 320 | 20231011 | 133200 | 11996565600 | 105100 | 105100 | 105100 | 105100 | 84 |
| 321 | 20231011 | 133100 | 11987737200 | 105100 | 105300 | 105300 | 105100 | 640 |
| 322 | 20231011 | 133000 | 11920417800 | 105300 | 105400 | 105500 | 105300 | 647 |
| 323 | 20231011 | 132900 | 11852214300 | 105500 | 105300 | 105500 | 105300 | 887 |
| 324 | 20231011 | 132800 | 11758738100 | 105300 | 105200 | 105300 | 105200 | 142 |
| 325 | 20231011 | 132700 | 11743791800 | 105200 | 105100 | 105300 | 105100 | 310 |
| 326 | 20231011 | 132600 | 11711187700 | 105100 | 105100 | 105100 | 105100 | 27 |
| 327 | 20231011 | 132500 | 11708350000 | 105200 | 105300 | 105300 | 105200 | 1032 |
| 328 | 20231011 | 132400 | 11599705100 | 105400 | 105400 | 105400 | 105300 | 215 |
| 329 | 20231011 | 132300 | 11577059100 | 105400 | 105200 | 105400 | 105200 | 1045 |
| 330 | 20231011 | 132200 | 11467083800 | 105100 | 105100 | 105200 | 105100 | 82 |
| 331 | 20231011 | 132100 | 11458465500 | 105100 | 105200 | 105200 | 105100 | 22 |
| 332 | 20231011 | 132000 | 11456153100 | 105100 | 105100 | 105100 | 105100 | 3 |
| 333 | 20231011 | 131900 | 11455837800 | 105100 | 105200 | 105200 | 105100 | 533 |
| 334 | 20231011 | 131800 | 11399767200 | 105200 | 105200 | 105200 | 105200 | 81 |
| 335 | 20231011 | 131700 | 11391246000 | 105300 | 105200 | 105300 | 105100 | 925 |
| 336 | 20231011 | 131600 | 11293912100 | 105200 | 105000 | 105200 | 105000 | 2207 |
| 337 | 20231011 | 131500 | 11062130600 | 104900 | 105000 | 105000 | 104900 | 120 |
| 338 | 20231011 | 131400 | 11049539600 | 104900 | 105000 | 105000 | 104900 | 60 |
| 339 | 20231011 | 131300 | 11043242600 | 105000 | 104900 | 105000 | 104800 | 1050 |
| 340 | 20231011 | 131200 | 10933156300 | 105000 | 104900 | 105000 | 104900 | 171 |
| 341 | 20231011 | 131100 | 10915218200 | 105000 | 104900 | 105000 | 104900 | 1244 |
| 342 | 20231011 | 131000 | 10784714300 | 104800 | 104800 | 104900 | 104800 | 36 |
| 343 | 20231011 | 130900 | 10780941300 | 104800 | 104800 | 104800 | 104800 | 363 |
| 344 | 20231011 | 130800 | 10742898900 | 105000 | 104900 | 105000 | 104800 | 715 |
| 345 | 20231011 | 130700 | 10667902400 | 104900 | 104700 | 104900 | 104700 | 352 |
| 346 | 20231011 | 130600 | 10631013000 | 104800 | 104700 | 104800 | 104600 | 281 |
| 347 | 20231011 | 130500 | 10601589100 | 104600 | 104700 | 104700 | 104600 | 46 |
| 348 | 20231011 | 130400 | 10596775300 | 104600 | 104600 | 104700 | 104600 | 79 |
| 349 | 20231011 | 130300 | 10588504200 | 104600 | 104700 | 104700 | 104600 | 7 |
| 350 | 20231011 | 130200 | 10587771800 | 104700 | 104700 | 104800 | 104700 | 747 |
| 351 | 20231011 | 130100 | 10509559700 | 104600 | 104600 | 104700 | 104600 | 45 |
| 352 | 20231011 | 130000 | 10504852600 | 104700 | 104700 | 104700 | 104600 | 110 |
| 353 | 20231011 | 125900 | 10493335700 | 104800 | 104700 | 104800 | 104700 | 360 |
| 354 | 20231011 | 125800 | 10455641900 | 104700 | 104700 | 104700 | 104700 | 18 |
| 355 | 20231011 | 125700 | 10453757300 | 104700 | 104700 | 104700 | 104700 | 41 |
| 356 | 20231011 | 125600 | 10449464600 | 104700 | 104500 | 104700 | 104500 | 243 |
| 357 | 20231011 | 125500 | 10424047600 | 104600 | 104500 | 104600 | 104500 | 21 |
| 358 | 20231011 | 125400 | 10421853000 | 104600 | 104600 | 104600 | 104500 | 22 |
| 359 | 20231011 | 125300 | 10419553800 | 104500 | 104500 | 104600 | 104500 | 215 |
| 360 | 20231011 | 125200 | 10397065900 | 104500 | 104500 | 104500 | 104500 | 379 |
| 361 | 20231011 | 125100 | 10357460400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 362 | 20231011 | 125000 | 10357460400 | 104700 | 104700 | 104700 | 104700 | 12 |
| 363 | 20231011 | 124900 | 10356204000 | 104600 | 104700 | 104700 | 104600 | 666 |
| 364 | 20231011 | 124800 | 10286502600 | 104800 | 104700 | 104800 | 104700 | 174 |
| 365 | 20231011 | 124700 | 10268283800 | 104700 | 104700 | 104700 | 104700 | 8 |
| 366 | 20231011 | 124600 | 10267446200 | 104700 | 104700 | 104700 | 104700 | 384 |
| 367 | 20231011 | 124500 | 10227241400 | 104700 | 104700 | 104700 | 104700 | 23 |
| 368 | 20231011 | 124400 | 10224833300 | 104700 | 104700 | 104700 | 104700 | 158 |
| 369 | 20231011 | 124300 | 10208290700 | 104600 | 104600 | 104700 | 104600 | 154 |
| 370 | 20231011 | 124200 | 10192182200 | 104700 | 104700 | 104700 | 104700 | 22 |
| 371 | 20231011 | 124100 | 10189878800 | 104700 | 104800 | 104800 | 104600 | 720 |
| 372 | 20231011 | 124000 | 10114496700 | 104800 | 104700 | 104800 | 104700 | 12 |
| 373 | 20231011 | 123900 | 10113240100 | 104800 | 104800 | 104800 | 104800 | 5 |
| 374 | 20231011 | 123800 | 10112716100 | 104800 | 104800 | 104800 | 104800 | 77 |
| 375 | 20231011 | 123700 | 10104646500 | 104800 | 104800 | 104800 | 104800 | 1 |
| 376 | 20231011 | 123600 | 10104541700 | 104800 | 104800 | 104800 | 104800 | 4 |
| 377 | 20231011 | 123500 | 10104122500 | 104800 | 104800 | 104800 | 104500 | 605 |
| 378 | 20231011 | 123400 | 10040747200 | 104800 | 104800 | 104800 | 104800 | 8 |
| 379 | 20231011 | 123300 | 10039908800 | 104800 | 104800 | 104800 | 104800 | 4 |
| 380 | 20231011 | 123200 | 10039489600 | 104800 | 104700 | 104800 | 104700 | 241 |
| 381 | 20231011 | 123100 | 10014242800 | 104800 | 104800 | 104800 | 104800 | 4 |
| 382 | 20231011 | 123000 | 10013823600 | 104800 | 104800 | 104800 | 104800 | 33 |
| 383 | 20231011 | 122900 | 10010365200 | 104700 | 104700 | 104700 | 104200 | 512 |
| 384 | 20231011 | 122800 | 9956830700 | 104700 | 104700 | 104900 | 104400 | 1404 |
| 385 | 20231011 | 122700 | 9809845600 | 104700 | 104900 | 104900 | 104600 | 531 |
| 386 | 20231011 | 122600 | 9754245300 | 104800 | 104900 | 104900 | 104800 | 344 |
| 387 | 20231011 | 122500 | 9718160200 | 105000 | 104900 | 105000 | 104900 | 460 |
| 388 | 20231011 | 122400 | 9669903300 | 105000 | 105000 | 105000 | 105000 | 21 |
| 389 | 20231011 | 122300 | 9667698300 | 105000 | 105000 | 105000 | 105000 | 780 |
| 390 | 20231011 | 122200 | 9585798300 | 105000 | 104900 | 105000 | 104900 | 546 |
| 391 | 20231011 | 122100 | 9528478300 | 105000 | 105000 | 105000 | 104700 | 550 |
| 392 | 20231011 | 122000 | 9470811300 | 105000 | 105000 | 105000 | 105000 | 5 |
| 393 | 20231011 | 121900 | 9470286300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 394 | 20231011 | 121800 | 9470286300 | 105000 | 105000 | 105000 | 105000 | 10 |
| 395 | 20231011 | 121700 | 9469236300 | 105000 | 104800 | 105000 | 104800 | 177 |
| 396 | 20231011 | 121600 | 9450662300 | 104800 | 104700 | 104800 | 104700 | 163 |
| 397 | 20231011 | 121500 | 9433582800 | 104700 | 104700 | 104700 | 104700 | 165 |
| 398 | 20231011 | 121400 | 9416307300 | 104700 | 104800 | 105000 | 104700 | 650 |
| 399 | 20231011 | 121300 | 9348189500 | 104800 | 104800 | 105000 | 104800 | 622 |
| 400 | 20231011 | 121200 | 9282958600 | 104800 | 104900 | 104900 | 104800 | 164 |
| 401 | 20231011 | 121100 | 9265768100 | 104900 | 104900 | 105000 | 104800 | 790 |
| 402 | 20231011 | 121000 | 9182902600 | 104900 | 104900 | 105000 | 104800 | 887 |
| 403 | 20231011 | 120900 | 9089917400 | 104800 | 104900 | 104900 | 104800 | 216 |
| 404 | 20231011 | 120800 | 9067272700 | 104800 | 104900 | 104900 | 104800 | 260 |
| 405 | 20231011 | 120700 | 9040000600 | 104900 | 104800 | 104900 | 104800 | 544 |
| 406 | 20231011 | 120600 | 8982979800 | 104900 | 104900 | 104900 | 104900 | 305 |
| 407 | 20231011 | 120500 | 8950985300 | 104900 | 104900 | 105000 | 104900 | 207 |
| 408 | 20231011 | 120400 | 8929252600 | 104900 | 104900 | 105000 | 104900 | 146 |
| 409 | 20231011 | 120300 | 8913928900 | 105000 | 104900 | 105000 | 104900 | 1093 |
| 410 | 20231011 | 120200 | 8799216800 | 104900 | 104900 | 104900 | 104900 | 148 |
| 411 | 20231011 | 120100 | 8783691600 | 104900 | 104800 | 104900 | 104800 | 8 |
| 412 | 20231011 | 120000 | 8782852900 | 104900 | 104900 | 104900 | 104900 | 12 |
| 413 | 20231011 | 115900 | 8781594100 | 104900 | 104800 | 104900 | 104800 | 541 |
| 414 | 20231011 | 115800 | 8724896700 | 104900 | 104900 | 104900 | 104900 | 107 |
| 415 | 20231011 | 115700 | 8713672400 | 104900 | 104900 | 105100 | 104900 | 1857 |
| 416 | 20231011 | 115600 | 8518776600 | 104900 | 104900 | 104900 | 104800 | 42 |
| 417 | 20231011 | 115500 | 8514371300 | 104800 | 104900 | 104900 | 104800 | 35 |
| 418 | 20231011 | 115400 | 8510700600 | 104900 | 104900 | 104900 | 104800 | 61 |
| 419 | 20231011 | 115300 | 8504306300 | 104900 | 104900 | 104900 | 104900 | 26 |
| 420 | 20231011 | 115200 | 8501578900 | 104800 | 104900 | 104900 | 104800 | 75 |
| 421 | 20231011 | 115100 | 8493714600 | 104900 | 104900 | 104900 | 104800 | 445 |
| 422 | 20231011 | 115000 | 8447036100 | 104900 | 104900 | 104900 | 104900 | 47 |
| 423 | 20231011 | 114900 | 8442105800 | 104900 | 104900 | 104900 | 104800 | 111 |
| 424 | 20231011 | 114800 | 8430470000 | 104900 | 104900 | 104900 | 104800 | 83 |
| 425 | 20231011 | 114700 | 8421768300 | 104900 | 104800 | 104900 | 104800 | 24 |
| 426 | 20231011 | 114600 | 8419252800 | 104800 | 104900 | 104900 | 104800 | 78 |
| 427 | 20231011 | 114500 | 8411076800 | 104800 | 104800 | 104900 | 104800 | 38 |
| 428 | 20231011 | 114400 | 8407092600 | 104900 | 104800 | 104900 | 104800 | 274 |
| 429 | 20231011 | 114300 | 8378367400 | 104800 | 104800 | 104800 | 104700 | 17 |
| 430 | 20231011 | 114200 | 8376585900 | 104700 | 104700 | 104800 | 104700 | 120 |
| 431 | 20231011 | 114100 | 8364021800 | 104600 | 104600 | 104600 | 104600 | 2 |
| 432 | 20231011 | 114000 | 8363812600 | 104800 | 104800 | 104900 | 104700 | 1045 |
| 433 | 20231011 | 113900 | 8254351900 | 104800 | 104700 | 104800 | 104700 | 82 |
| 434 | 20231011 | 113800 | 8245765900 | 104800 | 104800 | 104800 | 104800 | 9 |
| 435 | 20231011 | 113700 | 8244822700 | 104800 | 104800 | 104800 | 104800 | 23 |
| 436 | 20231011 | 113600 | 8242412300 | 104800 | 104800 | 104800 | 104700 | 15 |
| 437 | 20231011 | 113500 | 8240841100 | 104800 | 104800 | 104800 | 104800 | 64 |
| 438 | 20231011 | 113400 | 8234133900 | 104700 | 104600 | 104700 | 104600 | 194 |
| 439 | 20231011 | 113300 | 8213823300 | 104600 | 104700 | 104700 | 104600 | 9 |
| 440 | 20231011 | 113200 | 8212881300 | 104600 | 104700 | 104700 | 104600 | 18 |
| 441 | 20231011 | 113100 | 8210997500 | 104600 | 104600 | 104600 | 104600 | 184 |
| 442 | 20231011 | 113000 | 8191751100 | 104600 | 104500 | 104600 | 104500 | 3 |
| 443 | 20231011 | 112900 | 8191437500 | 104500 | 104600 | 104700 | 104500 | 422 |
| 444 | 20231011 | 112800 | 8147323200 | 104600 | 104800 | 104800 | 104600 | 658 |
| 445 | 20231011 | 112700 | 8078458700 | 104700 | 104700 | 104800 | 104700 | 59 |
| 446 | 20231011 | 112600 | 8072281300 | 104700 | 104700 | 104700 | 104700 | 63 |
| 447 | 20231011 | 112500 | 8065685200 | 104700 | 104700 | 104700 | 104600 | 193 |
| 448 | 20231011 | 112400 | 8045478500 | 104700 | 104700 | 104700 | 104700 | 107 |
| 449 | 20231011 | 112300 | 8034275600 | 104600 | 104600 | 104600 | 104600 | 2 |
| 450 | 20231011 | 112200 | 8034066400 | 104600 | 104600 | 104600 | 104500 | 393 |
| 451 | 20231011 | 112100 | 7992959800 | 104500 | 104500 | 104500 | 104500 | 0 |
| 452 | 20231011 | 112000 | 7992959800 | 104500 | 104600 | 104600 | 104400 | 987 |
| 453 | 20231011 | 111900 | 7889830300 | 104500 | 104500 | 104600 | 104500 | 518 |
| 454 | 20231011 | 111800 | 7835687900 | 104400 | 104400 | 104400 | 104300 | 233 |
| 455 | 20231011 | 111700 | 7811363100 | 104400 | 104400 | 104400 | 104400 | 10 |
| 456 | 20231011 | 111600 | 7810319100 | 104400 | 104300 | 104400 | 104300 | 148 |
| 457 | 20231011 | 111500 | 7794871900 | 104300 | 104200 | 104300 | 104200 | 45 |
| 458 | 20231011 | 111400 | 7790179200 | 104200 | 104200 | 104300 | 104200 | 222 |
| 459 | 20231011 | 111300 | 7767045800 | 104200 | 104100 | 104200 | 104100 | 130 |
| 460 | 20231011 | 111200 | 7753511800 | 104100 | 104100 | 104100 | 104000 | 52 |
| 461 | 20231011 | 111100 | 7748099700 | 104100 | 104100 | 104100 | 104100 | 63 |
| 462 | 20231011 | 111000 | 7741541400 | 104000 | 104100 | 104100 | 104000 | 66 |
| 463 | 20231011 | 110900 | 7734671200 | 104100 | 104100 | 104100 | 104000 | 20 |
| 464 | 20231011 | 110800 | 7732590400 | 104100 | 104100 | 104100 | 104100 | 6 |
| 465 | 20231011 | 110700 | 7731965800 | 104100 | 104000 | 104100 | 104000 | 670 |
| 466 | 20231011 | 110600 | 7662285400 | 104000 | 104000 | 104000 | 103900 | 1147 |
| 467 | 20231011 | 110500 | 7543001400 | 104100 | 104100 | 104100 | 104000 | 861 |
| 468 | 20231011 | 110400 | 7453372300 | 104200 | 104100 | 104200 | 104100 | 18 |
| 469 | 20231011 | 110300 | 7451497600 | 104100 | 104100 | 104100 | 104000 | 128 |
| 470 | 20231011 | 110200 | 7438175100 | 104100 | 104100 | 104100 | 104000 | 315 |
| 471 | 20231011 | 110100 | 7405384600 | 104100 | 104100 | 104200 | 104100 | 227 |
| 472 | 20231011 | 110000 | 7381752200 | 104100 | 104200 | 104200 | 104100 | 21 |
| 473 | 20231011 | 105900 | 7379566000 | 104200 | 104100 | 104200 | 104100 | 175 |
| 474 | 20231011 | 105800 | 7361347900 | 104200 | 104300 | 104300 | 104200 | 264 |
| 475 | 20231011 | 105700 | 7333838900 | 104300 | 104300 | 104400 | 104300 | 202 |
| 476 | 20231011 | 105600 | 7312770200 | 104300 | 104300 | 104300 | 104200 | 81 |
| 477 | 20231011 | 105500 | 7304322600 | 104300 | 104300 | 104300 | 104200 | 65 |
| 478 | 20231011 | 105400 | 7297543200 | 104200 | 104200 | 104200 | 104200 | 38 |
| 479 | 20231011 | 105300 | 7293583600 | 104200 | 104300 | 104300 | 104200 | 428 |
| 480 | 20231011 | 105200 | 7248971200 | 104300 | 104200 | 104500 | 104200 | 411 |
| 481 | 20231011 | 105100 | 7206086400 | 104200 | 104300 | 104300 | 104200 | 12 |
| 482 | 20231011 | 105000 | 7204834900 | 104300 | 104200 | 104300 | 104200 | 155 |
| 483 | 20231011 | 104900 | 7188680800 | 104200 | 104300 | 104300 | 104200 | 422 |
| 484 | 20231011 | 104800 | 7144679100 | 104300 | 104300 | 104300 | 104300 | 47 |
| 485 | 20231011 | 104700 | 7139777000 | 104200 | 104200 | 104200 | 104200 | 11 |
| 486 | 20231011 | 104600 | 7138630800 | 104200 | 104200 | 104300 | 104200 | 59 |
| 487 | 20231011 | 104500 | 7132482400 | 104200 | 104200 | 104200 | 104100 | 466 |
| 488 | 20231011 | 104400 | 7083930000 | 104300 | 104400 | 104400 | 104200 | 406 |
| 489 | 20231011 | 104300 | 7041584700 | 104300 | 104400 | 104400 | 104300 | 199 |
| 490 | 20231011 | 104200 | 7020828500 | 104400 | 104300 | 104500 | 104300 | 358 |
| 491 | 20231011 | 104100 | 6983451900 | 104400 | 104400 | 104400 | 104400 | 20 |
| 492 | 20231011 | 104000 | 6981363900 | 104300 | 104200 | 104300 | 104200 | 33 |
| 493 | 20231011 | 103900 | 6977922500 | 104300 | 104400 | 104400 | 104300 | 106 |
| 494 | 20231011 | 103800 | 6966865400 | 104400 | 104300 | 104400 | 104300 | 305 |
| 495 | 20231011 | 103700 | 6935037700 | 104300 | 104200 | 104300 | 104200 | 187 |
| 496 | 20231011 | 103600 | 6915549000 | 104200 | 104100 | 104200 | 104100 | 74 |
| 497 | 20231011 | 103500 | 6907838300 | 104200 | 104200 | 104200 | 104100 | 205 |
| 498 | 20231011 | 103400 | 6886479300 | 104100 | 104100 | 104400 | 104100 | 533 |
| 499 | 20231011 | 103300 | 6830935600 | 104100 | 104100 | 104200 | 104100 | 253 |
| 500 | 20231011 | 103200 | 6804584800 | 104100 | 104000 | 104300 | 104000 | 421 |
| 501 | 20231011 | 103100 | 6760739400 | 104100 | 104100 | 104400 | 104000 | 1242 |
| 502 | 20231011 | 103000 | 6631353800 | 104000 | 103900 | 104000 | 103900 | 293 |
| 503 | 20231011 | 102900 | 6600883400 | 104000 | 103900 | 104000 | 103900 | 27 |
| 504 | 20231011 | 102800 | 6598077400 | 103900 | 104000 | 104100 | 103900 | 239 |
| 505 | 20231011 | 102700 | 6573229500 | 104100 | 104200 | 104200 | 104100 | 462 |
| 506 | 20231011 | 102600 | 6525096800 | 104200 | 104200 | 104200 | 104200 | 43 |
| 507 | 20231011 | 102500 | 6520616200 | 104200 | 104300 | 104300 | 104200 | 59 |
| 508 | 20231011 | 102400 | 6514465100 | 104200 | 104200 | 104300 | 104200 | 207 |
| 509 | 20231011 | 102300 | 6492894300 | 104300 | 104300 | 104400 | 104200 | 197 |
| 510 | 20231011 | 102200 | 6472353100 | 104300 | 104300 | 104400 | 104300 | 171 |
| 511 | 20231011 | 102100 | 6454517700 | 104200 | 104200 | 104300 | 104200 | 282 |
| 512 | 20231011 | 102000 | 6425126100 | 104200 | 104100 | 104200 | 104100 | 176 |
| 513 | 20231011 | 101900 | 6406798900 | 104100 | 104000 | 104200 | 104000 | 343 |
| 514 | 20231011 | 101800 | 6371076600 | 104000 | 104100 | 104100 | 103900 | 208 |
| 515 | 20231011 | 101700 | 6349445200 | 104100 | 104100 | 104100 | 104000 | 15 |
| 516 | 20231011 | 101600 | 6347883900 | 104000 | 104100 | 104100 | 104000 | 122 |
| 517 | 20231011 | 101500 | 6335195100 | 104200 | 104000 | 104400 | 104000 | 1292 |
| 518 | 20231011 | 101400 | 6200643700 | 104000 | 104000 | 104000 | 104000 | 17 |
| 519 | 20231011 | 101300 | 6198875700 | 103900 | 103800 | 104000 | 103800 | 241 |
| 520 | 20231011 | 101200 | 6173823000 | 103800 | 103800 | 103900 | 103700 | 185 |
| 521 | 20231011 | 101100 | 6154617000 | 103700 | 103800 | 103800 | 103700 | 24 |
| 522 | 20231011 | 101000 | 6152126800 | 103800 | 103600 | 103900 | 103600 | 188 |
| 523 | 20231011 | 100900 | 6132617300 | 103600 | 103600 | 103900 | 103600 | 745 |
| 524 | 20231011 | 100800 | 6055327800 | 103600 | 103700 | 103900 | 103600 | 485 |
| 525 | 20231011 | 100700 | 6005004300 | 103700 | 103700 | 103700 | 103700 | 106 |
| 526 | 20231011 | 100600 | 5994012100 | 103600 | 103600 | 103800 | 103600 | 469 |
| 527 | 20231011 | 100500 | 5945377600 | 103600 | 103500 | 103600 | 103500 | 635 |
| 528 | 20231011 | 100400 | 5879654600 | 103400 | 103600 | 103600 | 103400 | 1062 |
| 529 | 20231011 | 100300 | 5769738300 | 103500 | 103600 | 103700 | 103500 | 276 |
| 530 | 20231011 | 100200 | 5741144800 | 103700 | 103700 | 103700 | 103500 | 1439 |
| 531 | 20231011 | 100100 | 5592055900 | 103800 | 103700 | 103800 | 103700 | 290 |
| 532 | 20231011 | 100000 | 5561979900 | 103700 | 104100 | 104100 | 103700 | 731 |
| 533 | 20231011 | 095900 | 5486019500 | 104000 | 104100 | 104200 | 104000 | 386 |
| 534 | 20231011 | 095800 | 5445838500 | 104100 | 104300 | 104300 | 104100 | 226 |
| 535 | 20231011 | 095700 | 5422293700 | 104200 | 104600 | 104600 | 104200 | 761 |
| 536 | 20231011 | 095600 | 5342922500 | 104600 | 104500 | 104600 | 104300 | 299 |
| 537 | 20231011 | 095500 | 5311691900 | 104500 | 104400 | 104500 | 104400 | 267 |
| 538 | 20231011 | 095400 | 5283814100 | 104300 | 104400 | 104500 | 104300 | 538 |
| 539 | 20231011 | 095300 | 5227669200 | 104400 | 104600 | 104600 | 104400 | 289 |
| 540 | 20231011 | 095200 | 5197461900 | 104600 | 104600 | 104600 | 104500 | 26 |
| 541 | 20231011 | 095100 | 5194743500 | 104600 | 104600 | 104600 | 104600 | 718 |
| 542 | 20231011 | 095000 | 5119640700 | 104600 | 104600 | 104600 | 104500 | 45 |
| 543 | 20231011 | 094900 | 5114936600 | 104600 | 104900 | 104900 | 104500 | 1573 |
| 544 | 20231011 | 094800 | 4950226300 | 104900 | 105200 | 105200 | 104900 | 637 |
| 545 | 20231011 | 094700 | 4883307300 | 105200 | 105300 | 105300 | 105200 | 69 |
| 546 | 20231011 | 094600 | 4876046200 | 105200 | 105200 | 105200 | 105100 | 816 |
| 547 | 20231011 | 094500 | 4790204700 | 105200 | 105000 | 105300 | 105000 | 1226 |
| 548 | 20231011 | 094400 | 4661310300 | 105000 | 105000 | 105000 | 104900 | 42 |
| 549 | 20231011 | 094300 | 4656900600 | 104900 | 105000 | 105000 | 104900 | 64 |
| 550 | 20231011 | 094200 | 4650184600 | 104900 | 104900 | 105000 | 104900 | 191 |
| 551 | 20231011 | 094100 | 4630139500 | 104900 | 105100 | 105100 | 104900 | 325 |
| 552 | 20231011 | 094000 | 4596011100 | 105100 | 105100 | 105100 | 105000 | 261 |
| 553 | 20231011 | 093900 | 4568580200 | 105100 | 105100 | 105100 | 105000 | 318 |
| 554 | 20231011 | 093800 | 4535166900 | 105000 | 105100 | 105100 | 105000 | 69 |
| 555 | 20231011 | 093700 | 4527915700 | 105100 | 105300 | 105300 | 105000 | 1815 |
| 556 | 20231011 | 093600 | 4337014000 | 105300 | 105100 | 105300 | 105100 | 180 |
| 557 | 20231011 | 093500 | 4318076300 | 105100 | 104900 | 105200 | 104900 | 384 |
| 558 | 20231011 | 093400 | 4277733500 | 104900 | 105000 | 105000 | 104900 | 193 |
| 559 | 20231011 | 093300 | 4257482000 | 105000 | 104800 | 105100 | 104800 | 750 |
| 560 | 20231011 | 093200 | 4178750800 | 104800 | 104600 | 104900 | 104500 | 657 |
| 561 | 20231011 | 093100 | 4109913200 | 104600 | 104500 | 104600 | 104500 | 683 |
| 562 | 20231011 | 093000 | 4038490600 | 104500 | 104500 | 104500 | 104300 | 437 |
| 563 | 20231011 | 092900 | 3992842000 | 104500 | 104400 | 104600 | 104300 | 789 |
| 564 | 20231011 | 092800 | 3910432300 | 104400 | 104200 | 104400 | 104200 | 130 |
| 565 | 20231011 | 092700 | 3896870800 | 104300 | 104100 | 104300 | 104100 | 252 |
| 566 | 20231011 | 092600 | 3870611200 | 104100 | 104100 | 104100 | 104000 | 581 |
| 567 | 20231011 | 092500 | 3810150900 | 104100 | 104100 | 104100 | 104000 | 341 |
| 568 | 20231011 | 092400 | 3774678700 | 104200 | 104200 | 104300 | 104000 | 707 |
| 569 | 20231011 | 092300 | 3701061100 | 104200 | 104200 | 104500 | 104200 | 723 |
| 570 | 20231011 | 092200 | 3625637700 | 104200 | 104800 | 105000 | 104200 | 1477 |
| 571 | 20231011 | 092100 | 3471168000 | 104800 | 104900 | 105200 | 104800 | 546 |
| 572 | 20231011 | 092000 | 3413875200 | 104900 | 104600 | 104900 | 104600 | 449 |
| 573 | 20231011 | 091900 | 3366855700 | 104600 | 104600 | 104700 | 104600 | 356 |
| 574 | 20231011 | 091800 | 3329599100 | 104700 | 104800 | 104900 | 104500 | 1201 |
| 575 | 20231011 | 091700 | 3203712100 | 104800 | 104700 | 104900 | 104500 | 1228 |
| 576 | 20231011 | 091600 | 3075151100 | 104700 | 105000 | 105100 | 104600 | 1813 |
| 577 | 20231011 | 091500 | 2884962700 | 105100 | 105300 | 105500 | 105000 | 962 |
| 578 | 20231011 | 091400 | 2783573000 | 105500 | 105200 | 105600 | 105200 | 2023 |
| 579 | 20231011 | 091300 | 2570348600 | 105200 | 105100 | 105300 | 105000 | 1534 |
| 580 | 20231011 | 091200 | 2408952700 | 105100 | 104500 | 105100 | 104500 | 3555 |
| 581 | 20231011 | 091100 | 2036614100 | 104500 | 104500 | 104600 | 104400 | 911 |
| 582 | 20231011 | 091000 | 1941411600 | 104500 | 104500 | 104500 | 104300 | 1888 |
| 583 | 20231011 | 090900 | 1744147600 | 104400 | 104100 | 104700 | 104100 | 3770 |
| 584 | 20231011 | 090800 | 1350173600 | 104100 | 104100 | 104400 | 103900 | 1057 |
| 585 | 20231011 | 090700 | 1240067900 | 104100 | 103500 | 104300 | 103500 | 3157 |
| 586 | 20231011 | 090600 | 911958800 | 103500 | 103400 | 103600 | 103300 | 464 |
| 587 | 20231011 | 090500 | 863957600 | 103400 | 103100 | 103600 | 103100 | 954 |
| 588 | 20231011 | 090400 | 765277100 | 103400 | 103200 | 103400 | 103200 | 1581 |
| 589 | 20231011 | 090300 | 601924800 | 103200 | 103000 | 103300 | 102900 | 1656 |
| 590 | 20231011 | 090200 | 431194800 | 103000 | 102700 | 103100 | 102700 | 935 |
| 591 | 20231011 | 090100 | 335043800 | 102700 | 103100 | 103100 | 102400 | 1497 |
| 592 | 20231011 | 090000 | 181161800 | 103200 | 103400 | 103500 | 103100 | 1754 |