35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 3 | 20231017 | 190200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 4 | 20231017 | 190100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 5 | 20231017 | 190000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 6 | 20231017 | 185900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 7 | 20231017 | 185800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 8 | 20231017 | 185700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 9 | 20231017 | 185600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 10 | 20231017 | 185500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 11 | 20231017 | 185400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 12 | 20231017 | 185300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 13 | 20231017 | 185200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 14 | 20231017 | 185100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 15 | 20231017 | 185000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 16 | 20231017 | 184900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 17 | 20231017 | 184800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 18 | 20231017 | 184700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 19 | 20231017 | 184600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 20 | 20231017 | 184500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 21 | 20231017 | 184400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 22 | 20231017 | 184300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 23 | 20231017 | 184200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 24 | 20231017 | 184100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 25 | 20231017 | 184000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 26 | 20231017 | 183900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 27 | 20231017 | 183800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 28 | 20231017 | 183700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 29 | 20231017 | 183600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 30 | 20231017 | 183500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 31 | 20231017 | 183400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 32 | 20231017 | 183300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 33 | 20231017 | 183200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 34 | 20231017 | 183100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 35 | 20231017 | 183000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 36 | 20231017 | 182900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 37 | 20231017 | 182800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 38 | 20231017 | 182700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 39 | 20231017 | 182600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 40 | 20231017 | 182500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 41 | 20231017 | 182400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 42 | 20231017 | 182300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 43 | 20231017 | 182200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 44 | 20231017 | 182100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 45 | 20231017 | 182000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 46 | 20231017 | 181900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 47 | 20231017 | 181800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 48 | 20231017 | 181700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 49 | 20231017 | 181600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 50 | 20231017 | 181500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 51 | 20231017 | 181400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 52 | 20231017 | 181300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 53 | 20231017 | 181200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 54 | 20231017 | 181100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 55 | 20231017 | 181000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 56 | 20231017 | 180900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 57 | 20231017 | 180800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 58 | 20231017 | 180700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 59 | 20231017 | 180600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 60 | 20231017 | 180500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 61 | 20231017 | 180400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 62 | 20231017 | 180300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 63 | 20231017 | 180200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 64 | 20231017 | 180100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 65 | 20231017 | 180000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 66 | 20231017 | 175900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 67 | 20231017 | 175800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 68 | 20231017 | 175700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 69 | 20231017 | 175600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 70 | 20231017 | 175500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 71 | 20231017 | 175400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 72 | 20231017 | 175300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 73 | 20231017 | 175200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 74 | 20231017 | 175100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 75 | 20231017 | 175000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 76 | 20231017 | 174900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 77 | 20231017 | 174800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 78 | 20231017 | 174700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 79 | 20231017 | 174600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 80 | 20231017 | 174500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 81 | 20231017 | 174400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 82 | 20231017 | 174300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 83 | 20231017 | 174200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 84 | 20231017 | 174100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 85 | 20231017 | 174000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 86 | 20231017 | 173900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 87 | 20231017 | 173800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 88 | 20231017 | 173700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 89 | 20231017 | 173600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 90 | 20231017 | 173500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 91 | 20231017 | 173400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 92 | 20231017 | 173300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 93 | 20231017 | 173200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 94 | 20231017 | 173100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 95 | 20231017 | 173000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 96 | 20231017 | 172900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 97 | 20231017 | 172800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 98 | 20231017 | 172700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 99 | 20231017 | 172600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 100 | 20231017 | 172500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 101 | 20231017 | 172400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 102 | 20231017 | 172300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 103 | 20231017 | 172200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 104 | 20231017 | 172100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 105 | 20231017 | 172000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 106 | 20231017 | 171900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 107 | 20231017 | 171800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 108 | 20231017 | 171700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 109 | 20231017 | 171600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 110 | 20231017 | 171500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 111 | 20231017 | 171400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 112 | 20231017 | 171300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 113 | 20231017 | 171200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 114 | 20231017 | 171100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 115 | 20231017 | 171000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 116 | 20231017 | 170900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 117 | 20231017 | 170800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 118 | 20231017 | 170700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 119 | 20231017 | 170600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 120 | 20231017 | 170500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 121 | 20231017 | 170400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 122 | 20231017 | 170300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 123 | 20231017 | 170200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 124 | 20231017 | 170100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 125 | 20231017 | 170000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 126 | 20231017 | 165900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 127 | 20231017 | 165800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 128 | 20231017 | 165700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 129 | 20231017 | 165600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 130 | 20231017 | 165500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 131 | 20231017 | 165400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 132 | 20231017 | 165300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 133 | 20231017 | 165200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 134 | 20231017 | 165100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 135 | 20231017 | 165000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 136 | 20231017 | 164900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 137 | 20231017 | 164800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 138 | 20231017 | 164700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 139 | 20231017 | 164600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 140 | 20231017 | 164500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 141 | 20231017 | 164400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 142 | 20231017 | 164300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 143 | 20231017 | 164200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 144 | 20231017 | 164100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 145 | 20231017 | 164000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 146 | 20231017 | 163900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 147 | 20231017 | 163800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 148 | 20231017 | 163700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 149 | 20231017 | 163600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 150 | 20231017 | 163500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 151 | 20231017 | 163400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 152 | 20231017 | 163300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 153 | 20231017 | 163200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 154 | 20231017 | 163100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 155 | 20231017 | 163000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 156 | 20231017 | 162900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 157 | 20231017 | 162800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 158 | 20231017 | 162700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 159 | 20231017 | 162600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 160 | 20231017 | 162500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 161 | 20231017 | 162400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 162 | 20231017 | 162300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 163 | 20231017 | 162200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 164 | 20231017 | 162100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 165 | 20231017 | 162000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 166 | 20231017 | 161900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 167 | 20231017 | 161800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 168 | 20231017 | 161700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 169 | 20231017 | 161600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 170 | 20231017 | 161500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 171 | 20231017 | 161400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 172 | 20231017 | 161300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 173 | 20231017 | 161200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 174 | 20231017 | 161100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 175 | 20231017 | 161000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 176 | 20231017 | 160900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 177 | 20231017 | 160800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 178 | 20231017 | 160700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 179 | 20231017 | 160600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 180 | 20231017 | 160500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 181 | 20231017 | 160400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 182 | 20231017 | 160300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 183 | 20231017 | 160200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 184 | 20231017 | 160100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 185 | 20231017 | 160000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 186 | 20231017 | 155900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 187 | 20231017 | 155800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 188 | 20231017 | 155700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 189 | 20231017 | 155600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 190 | 20231017 | 155500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 191 | 20231017 | 155400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 192 | 20231017 | 155300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 193 | 20231017 | 155200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 194 | 20231017 | 155100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 195 | 20231017 | 155000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 196 | 20231017 | 154900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 197 | 20231017 | 154800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 198 | 20231017 | 154700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 199 | 20231017 | 154600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 200 | 20231017 | 154500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 201 | 20231017 | 154400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 202 | 20231017 | 154300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 203 | 20231017 | 154200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 204 | 20231017 | 154100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 205 | 20231017 | 154000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 206 | 20231017 | 153900 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 207 | 20231017 | 153800 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 208 | 20231017 | 153700 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 209 | 20231017 | 153600 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 210 | 20231017 | 153500 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 211 | 20231017 | 153400 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 212 | 20231017 | 153300 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 213 | 20231017 | 153200 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 214 | 20231017 | 153100 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 215 | 20231017 | 153000 | 13706012100 | 107100 | 107100 | 107100 | 107100 | 17996 |
| 216 | 20231017 | 152900 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 217 | 20231017 | 152800 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 218 | 20231017 | 152700 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 219 | 20231017 | 152600 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 220 | 20231017 | 152500 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 221 | 20231017 | 152400 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 222 | 20231017 | 152300 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 223 | 20231017 | 152200 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 224 | 20231017 | 152100 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 225 | 20231017 | 152000 | 11778640500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 226 | 20231017 | 151900 | 11778640500 | 107100 | 107100 | 107100 | 107000 | 286 |
| 227 | 20231017 | 151800 | 11748035200 | 107000 | 107000 | 107100 | 107000 | 366 |
| 228 | 20231017 | 151700 | 11708855000 | 107000 | 107000 | 107100 | 107000 | 451 |
| 229 | 20231017 | 151600 | 11660561000 | 107000 | 107000 | 107100 | 107000 | 210 |
| 230 | 20231017 | 151500 | 11638072600 | 107100 | 107000 | 107100 | 107000 | 421 |
| 231 | 20231017 | 151400 | 11592997500 | 107100 | 106800 | 107100 | 106800 | 5303 |
| 232 | 20231017 | 151300 | 11026448800 | 106800 | 106800 | 106800 | 106700 | 717 |
| 233 | 20231017 | 151200 | 10949922600 | 106700 | 106700 | 106800 | 106700 | 471 |
| 234 | 20231017 | 151100 | 10899657900 | 106700 | 106700 | 106800 | 106700 | 517 |
| 235 | 20231017 | 151000 | 10844485600 | 106700 | 106700 | 106800 | 106700 | 367 |
| 236 | 20231017 | 150900 | 10805319100 | 106700 | 106700 | 106800 | 106700 | 832 |
| 237 | 20231017 | 150800 | 10716537700 | 106700 | 106700 | 106800 | 106700 | 186 |
| 238 | 20231017 | 150700 | 10696684300 | 106800 | 106700 | 106800 | 106700 | 227 |
| 239 | 20231017 | 150600 | 10672451900 | 106700 | 106700 | 106800 | 106700 | 463 |
| 240 | 20231017 | 150500 | 10623042400 | 106700 | 106700 | 106800 | 106700 | 127 |
| 241 | 20231017 | 150400 | 10609481800 | 106700 | 106800 | 106800 | 106700 | 92 |
| 242 | 20231017 | 150300 | 10599661300 | 106800 | 106700 | 106800 | 106700 | 218 |
| 243 | 20231017 | 150200 | 10576389100 | 106700 | 106800 | 106800 | 106700 | 581 |
| 244 | 20231017 | 150100 | 10514381300 | 106700 | 106800 | 106800 | 106700 | 326 |
| 245 | 20231017 | 150000 | 10479588800 | 106700 | 107100 | 107100 | 106700 | 3140 |
| 246 | 20231017 | 145900 | 10143814600 | 107000 | 107000 | 107100 | 107000 | 281 |
| 247 | 20231017 | 145800 | 10113738600 | 107000 | 107000 | 107100 | 107000 | 162 |
| 248 | 20231017 | 145700 | 10096396000 | 107100 | 107000 | 107100 | 107000 | 170 |
| 249 | 20231017 | 145600 | 10078195200 | 107000 | 107000 | 107100 | 107000 | 275 |
| 250 | 20231017 | 145500 | 10048758100 | 107000 | 107000 | 107100 | 107000 | 495 |
| 251 | 20231017 | 145400 | 9995780100 | 107000 | 107000 | 107100 | 107000 | 160 |
| 252 | 20231017 | 145300 | 9978650800 | 107000 | 107000 | 107100 | 107000 | 215 |
| 253 | 20231017 | 145200 | 9955636200 | 107000 | 107000 | 107100 | 107000 | 172 |
| 254 | 20231017 | 145100 | 9937229500 | 107100 | 107000 | 107100 | 107000 | 1180 |
| 255 | 20231017 | 145000 | 9810949600 | 107100 | 107000 | 107100 | 107000 | 216 |
| 256 | 20231017 | 144900 | 9787828000 | 107000 | 107100 | 107100 | 107000 | 505 |
| 257 | 20231017 | 144800 | 9733775100 | 107100 | 107100 | 107200 | 107100 | 1743 |
| 258 | 20231017 | 144700 | 9547089200 | 107100 | 107100 | 107200 | 107100 | 244 |
| 259 | 20231017 | 144600 | 9520946300 | 107200 | 107200 | 107200 | 107100 | 234 |
| 260 | 20231017 | 144500 | 9495874100 | 107100 | 107100 | 107200 | 107100 | 215 |
| 261 | 20231017 | 144400 | 9472837000 | 107100 | 107100 | 107200 | 107100 | 352 |
| 262 | 20231017 | 144300 | 9435125900 | 107200 | 107200 | 107200 | 107100 | 176 |
| 263 | 20231017 | 144200 | 9416266400 | 107200 | 107100 | 107200 | 107100 | 143 |
| 264 | 20231017 | 144100 | 9400942700 | 107100 | 107100 | 107200 | 107100 | 143 |
| 265 | 20231017 | 144000 | 9385618700 | 107100 | 107100 | 107200 | 107100 | 67 |
| 266 | 20231017 | 143900 | 9378442200 | 107200 | 107100 | 107200 | 107100 | 128 |
| 267 | 20231017 | 143800 | 9364726100 | 107200 | 107200 | 107200 | 107100 | 255 |
| 268 | 20231017 | 143700 | 9337405300 | 107100 | 107100 | 107200 | 107100 | 155 |
| 269 | 20231017 | 143600 | 9320795100 | 107100 | 107100 | 107200 | 107100 | 167 |
| 270 | 20231017 | 143500 | 9302899100 | 107100 | 107100 | 107200 | 107100 | 154 |
| 271 | 20231017 | 143400 | 9286397100 | 107100 | 107100 | 107200 | 107100 | 332 |
| 272 | 20231017 | 143300 | 9250829200 | 107100 | 107100 | 107200 | 107100 | 331 |
| 273 | 20231017 | 143200 | 9215370600 | 107100 | 107200 | 107200 | 107100 | 150 |
| 274 | 20231017 | 143100 | 9199297300 | 107200 | 107100 | 107200 | 107100 | 152 |
| 275 | 20231017 | 143000 | 9183008100 | 107200 | 107200 | 107200 | 107100 | 139 |
| 276 | 20231017 | 142900 | 9168111200 | 107200 | 107100 | 107200 | 107100 | 178 |
| 277 | 20231017 | 142800 | 9149033700 | 107100 | 107100 | 107200 | 107100 | 309 |
| 278 | 20231017 | 142700 | 9115913400 | 107200 | 107200 | 107200 | 107100 | 215 |
| 279 | 20231017 | 142600 | 9092871400 | 107100 | 107200 | 107200 | 107100 | 154 |
| 280 | 20231017 | 142500 | 9076367500 | 107100 | 107100 | 107200 | 107100 | 210 |
| 281 | 20231017 | 142400 | 9053863900 | 107100 | 107200 | 107200 | 107100 | 157 |
| 282 | 20231017 | 142300 | 9037039600 | 107100 | 107100 | 107200 | 107100 | 160 |
| 283 | 20231017 | 142200 | 9019892300 | 107200 | 107100 | 107200 | 107100 | 177 |
| 284 | 20231017 | 142100 | 9000922400 | 107100 | 107100 | 107200 | 107100 | 141 |
| 285 | 20231017 | 142000 | 8985812400 | 107200 | 107200 | 107200 | 107100 | 130 |
| 286 | 20231017 | 141900 | 8971880600 | 107300 | 107200 | 107300 | 107200 | 320 |
| 287 | 20231017 | 141800 | 8937566900 | 107200 | 107200 | 107300 | 107200 | 124 |
| 288 | 20231017 | 141700 | 8924265200 | 107300 | 107200 | 107300 | 107200 | 159 |
| 289 | 20231017 | 141600 | 8907211000 | 107200 | 107200 | 107300 | 107200 | 1060 |
| 290 | 20231017 | 141500 | 8793499700 | 107300 | 107300 | 107300 | 107200 | 134 |
| 291 | 20231017 | 141400 | 8779125800 | 107200 | 107300 | 107400 | 107200 | 706 |
| 292 | 20231017 | 141300 | 8703371600 | 107300 | 107400 | 107400 | 107300 | 115 |
| 293 | 20231017 | 141200 | 8691023200 | 107300 | 107300 | 107400 | 107300 | 163 |
| 294 | 20231017 | 141100 | 8673521600 | 107300 | 107300 | 107500 | 107300 | 136 |
| 295 | 20231017 | 141000 | 8658919200 | 107500 | 107400 | 107500 | 107300 | 499 |
| 296 | 20231017 | 140900 | 8605331100 | 107400 | 107400 | 107500 | 107300 | 149 |
| 297 | 20231017 | 140800 | 8589331800 | 107300 | 107300 | 107400 | 107300 | 169 |
| 298 | 20231017 | 140700 | 8571186700 | 107400 | 107200 | 107400 | 107200 | 409 |
| 299 | 20231017 | 140600 | 8527290700 | 107200 | 107300 | 107300 | 107200 | 130 |
| 300 | 20231017 | 140500 | 8513344400 | 107200 | 107200 | 107300 | 107200 | 165 |
| 301 | 20231017 | 140400 | 8495643900 | 107300 | 107300 | 107300 | 107200 | 54 |
| 302 | 20231017 | 140300 | 8489852900 | 107300 | 107300 | 107300 | 107200 | 172 |
| 303 | 20231017 | 140200 | 8471403700 | 107300 | 107300 | 107400 | 107200 | 213 |
| 304 | 20231017 | 140100 | 8448548000 | 107400 | 107300 | 107400 | 107300 | 249 |
| 305 | 20231017 | 140000 | 8421819700 | 107300 | 107400 | 107500 | 107300 | 124 |
| 306 | 20231017 | 135900 | 8408503900 | 107400 | 107300 | 107500 | 107200 | 125 |
| 307 | 20231017 | 135800 | 8395080600 | 107300 | 107500 | 107500 | 107200 | 601 |
| 308 | 20231017 | 135700 | 8330577600 | 107400 | 107300 | 107500 | 107300 | 73 |
| 309 | 20231017 | 135600 | 8322736700 | 107300 | 107600 | 107700 | 107300 | 802 |
| 310 | 20231017 | 135500 | 8236554600 | 107700 | 107600 | 107700 | 107600 | 410 |
| 311 | 20231017 | 135400 | 8192426200 | 107700 | 107600 | 107700 | 107500 | 452 |
| 312 | 20231017 | 135300 | 8143793100 | 107500 | 107500 | 107600 | 107500 | 129 |
| 313 | 20231017 | 135200 | 8129916800 | 107500 | 107600 | 107600 | 107500 | 261 |
| 314 | 20231017 | 135100 | 8101848700 | 107500 | 107500 | 107600 | 107500 | 53 |
| 315 | 20231017 | 135000 | 8096150400 | 107600 | 107400 | 107700 | 107400 | 56 |
| 316 | 20231017 | 134900 | 8090131100 | 107600 | 107400 | 107600 | 107400 | 117 |
| 317 | 20231017 | 134800 | 8077548900 | 107400 | 107400 | 107600 | 107400 | 413 |
| 318 | 20231017 | 134700 | 8033126600 | 107500 | 107400 | 107600 | 107400 | 129 |
| 319 | 20231017 | 134600 | 8019261700 | 107400 | 107400 | 107600 | 107400 | 144 |
| 320 | 20231017 | 134500 | 8003786400 | 107500 | 107600 | 107600 | 107400 | 182 |
| 321 | 20231017 | 134400 | 7984214100 | 107400 | 107400 | 107600 | 107400 | 130 |
| 322 | 20231017 | 134300 | 7970234600 | 107500 | 107500 | 107600 | 107400 | 125 |
| 323 | 20231017 | 134200 | 7956799100 | 107500 | 107400 | 107700 | 107400 | 586 |
| 324 | 20231017 | 134100 | 7893720900 | 107400 | 107400 | 107700 | 107400 | 126 |
| 325 | 20231017 | 134000 | 7880162600 | 107400 | 107500 | 107500 | 107400 | 121 |
| 326 | 20231017 | 133900 | 7867158200 | 107400 | 107600 | 107700 | 107400 | 218 |
| 327 | 20231017 | 133800 | 7843716500 | 107600 | 107600 | 107700 | 107600 | 167 |
| 328 | 20231017 | 133700 | 7825735700 | 107600 | 107700 | 107700 | 107600 | 131 |
| 329 | 20231017 | 133600 | 7811630800 | 107600 | 107600 | 107700 | 107600 | 137 |
| 330 | 20231017 | 133500 | 7796879600 | 107600 | 107700 | 107700 | 107500 | 92 |
| 331 | 20231017 | 133400 | 7786983600 | 107500 | 107500 | 107700 | 107500 | 130 |
| 332 | 20231017 | 133300 | 7772997700 | 107500 | 107500 | 107600 | 107500 | 135 |
| 333 | 20231017 | 133200 | 7758475100 | 107500 | 107400 | 107600 | 107400 | 142 |
| 334 | 20231017 | 133100 | 7743200400 | 107500 | 107400 | 107600 | 107400 | 176 |
| 335 | 20231017 | 133000 | 7724274500 | 107400 | 107800 | 107800 | 107400 | 1459 |
| 336 | 20231017 | 132900 | 7567175300 | 107700 | 107700 | 107800 | 107700 | 133 |
| 337 | 20231017 | 132800 | 7552842300 | 107800 | 107700 | 107800 | 107700 | 141 |
| 338 | 20231017 | 132700 | 7537646500 | 107700 | 107700 | 107800 | 107700 | 36 |
| 339 | 20231017 | 132600 | 7533768300 | 107700 | 107700 | 107800 | 107700 | 246 |
| 340 | 20231017 | 132500 | 7507262700 | 107700 | 107500 | 107800 | 107500 | 952 |
| 341 | 20231017 | 132400 | 7404727700 | 107500 | 107600 | 107700 | 107500 | 140 |
| 342 | 20231017 | 132300 | 7389656900 | 107600 | 107600 | 107700 | 107500 | 144 |
| 343 | 20231017 | 132200 | 7374154500 | 107700 | 107600 | 107700 | 107500 | 138 |
| 344 | 20231017 | 132100 | 7359306400 | 107500 | 107500 | 107600 | 107500 | 124 |
| 345 | 20231017 | 132000 | 7345967900 | 107500 | 107500 | 107600 | 107500 | 322 |
| 346 | 20231017 | 131900 | 7311342100 | 107600 | 107500 | 107700 | 107500 | 143 |
| 347 | 20231017 | 131800 | 7295950100 | 107500 | 107600 | 107700 | 107500 | 130 |
| 348 | 20231017 | 131700 | 7281957200 | 107600 | 107500 | 107700 | 107500 | 131 |
| 349 | 20231017 | 131600 | 7267856600 | 107500 | 107800 | 107800 | 107500 | 410 |
| 350 | 20231017 | 131500 | 7223698800 | 107800 | 107700 | 107800 | 107500 | 433 |
| 351 | 20231017 | 131400 | 7177094300 | 107500 | 107500 | 107700 | 107500 | 121 |
| 352 | 20231017 | 131300 | 7164070000 | 107500 | 107500 | 107600 | 107500 | 103 |
| 353 | 20231017 | 131200 | 7152989600 | 107500 | 107800 | 107800 | 107400 | 945 |
| 354 | 20231017 | 131100 | 7051257200 | 107800 | 107600 | 107800 | 107500 | 741 |
| 355 | 20231017 | 131000 | 6971536500 | 107700 | 107600 | 107700 | 107600 | 117 |
| 356 | 20231017 | 130900 | 6958939100 | 107600 | 107600 | 107700 | 107600 | 291 |
| 357 | 20231017 | 130800 | 6927617100 | 107600 | 107600 | 107700 | 107600 | 120 |
| 358 | 20231017 | 130700 | 6914696500 | 107700 | 107600 | 107700 | 107600 | 565 |
| 359 | 20231017 | 130600 | 6853866000 | 107600 | 107600 | 107700 | 107600 | 56 |
| 360 | 20231017 | 130500 | 6847840000 | 107700 | 107600 | 107700 | 107600 | 453 |
| 361 | 20231017 | 130400 | 6799054500 | 107600 | 107600 | 107700 | 107600 | 37 |
| 362 | 20231017 | 130300 | 6795072300 | 107600 | 107600 | 107700 | 107600 | 51 |
| 363 | 20231017 | 130200 | 6789583600 | 107600 | 107600 | 107700 | 107600 | 46 |
| 364 | 20231017 | 130100 | 6784633200 | 107600 | 107700 | 107700 | 107600 | 54 |
| 365 | 20231017 | 130000 | 6778821300 | 107600 | 107700 | 107700 | 107600 | 57 |
| 366 | 20231017 | 125900 | 6772686700 | 107600 | 107700 | 107700 | 107600 | 73 |
| 367 | 20231017 | 125800 | 6764830300 | 107700 | 107700 | 107800 | 107600 | 522 |
| 368 | 20231017 | 125700 | 6708608500 | 107700 | 107600 | 107800 | 107600 | 79 |
| 369 | 20231017 | 125600 | 6700100800 | 107700 | 107700 | 107700 | 107600 | 47 |
| 370 | 20231017 | 125500 | 6695042700 | 107600 | 107700 | 107700 | 107600 | 80 |
| 371 | 20231017 | 125400 | 6686430600 | 107700 | 107600 | 107700 | 107600 | 38 |
| 372 | 20231017 | 125300 | 6682340700 | 107600 | 107700 | 107800 | 107600 | 88 |
| 373 | 20231017 | 125200 | 6672865400 | 107600 | 107700 | 107800 | 107600 | 462 |
| 374 | 20231017 | 125100 | 6623096400 | 107700 | 107500 | 107800 | 107400 | 1302 |
| 375 | 20231017 | 125000 | 6482906400 | 107500 | 107700 | 107700 | 107500 | 217 |
| 376 | 20231017 | 124900 | 6459543900 | 107600 | 107500 | 107700 | 107500 | 258 |
| 377 | 20231017 | 124800 | 6431796100 | 107500 | 107600 | 107700 | 107500 | 745 |
| 378 | 20231017 | 124700 | 6351682100 | 107600 | 107400 | 107700 | 107400 | 223 |
| 379 | 20231017 | 124600 | 6327669300 | 107800 | 107800 | 107900 | 107400 | 1407 |
| 380 | 20231017 | 124500 | 6176216700 | 107800 | 107900 | 107900 | 107800 | 536 |
| 381 | 20231017 | 124400 | 6118384700 | 107900 | 107800 | 107900 | 107600 | 1004 |
| 382 | 20231017 | 124300 | 6010205600 | 107800 | 107900 | 107900 | 107800 | 589 |
| 383 | 20231017 | 124200 | 5946659000 | 107900 | 107800 | 107900 | 107800 | 205 |
| 384 | 20231017 | 124100 | 5924557600 | 107900 | 107800 | 107900 | 107800 | 56 |
| 385 | 20231017 | 124000 | 5918519900 | 107800 | 108000 | 108000 | 107800 | 570 |
| 386 | 20231017 | 123900 | 5857016100 | 107900 | 107900 | 108000 | 107900 | 130 |
| 387 | 20231017 | 123800 | 5842988200 | 107900 | 108000 | 108000 | 107900 | 568 |
| 388 | 20231017 | 123700 | 5781649300 | 108000 | 107900 | 108000 | 107900 | 108 |
| 389 | 20231017 | 123600 | 5769994400 | 107900 | 107900 | 108000 | 107800 | 2350 |
| 390 | 20231017 | 123500 | 5516411200 | 107900 | 107900 | 107900 | 107800 | 20 |
| 391 | 20231017 | 123400 | 5514254500 | 107800 | 107900 | 107900 | 107800 | 303 |
| 392 | 20231017 | 123300 | 5481564400 | 107900 | 107800 | 107900 | 107800 | 22 |
| 393 | 20231017 | 123200 | 5479192100 | 107800 | 107800 | 107900 | 107800 | 440 |
| 394 | 20231017 | 123100 | 5431731500 | 107800 | 107800 | 107900 | 107800 | 41 |
| 395 | 20231017 | 123000 | 5427310400 | 107900 | 107900 | 107900 | 107800 | 985 |
| 396 | 20231017 | 122900 | 5321073700 | 107900 | 107900 | 107900 | 107800 | 299 |
| 397 | 20231017 | 122800 | 5288814800 | 107900 | 107800 | 107900 | 107800 | 315 |
| 398 | 20231017 | 122700 | 5254830400 | 107800 | 107800 | 107900 | 107800 | 35 |
| 399 | 20231017 | 122600 | 5251056800 | 107800 | 107800 | 107900 | 107800 | 6 |
| 400 | 20231017 | 122500 | 5250409800 | 107800 | 107800 | 107900 | 107800 | 47 |
| 401 | 20231017 | 122400 | 5245341400 | 107900 | 107900 | 107900 | 107800 | 572 |
| 402 | 20231017 | 122300 | 5183628900 | 107800 | 107900 | 107900 | 107800 | 22 |
| 403 | 20231017 | 122200 | 5181256300 | 107900 | 107800 | 107900 | 107800 | 35 |
| 404 | 20231017 | 122100 | 5177481400 | 107800 | 107900 | 107900 | 107800 | 39 |
| 405 | 20231017 | 122000 | 5173276000 | 107900 | 107800 | 107900 | 107800 | 11 |
| 406 | 20231017 | 121900 | 5172089500 | 107800 | 107800 | 107900 | 107800 | 124 |
| 407 | 20231017 | 121800 | 5158720600 | 107900 | 107800 | 107900 | 107800 | 117 |
| 408 | 20231017 | 121700 | 5146106400 | 107900 | 107800 | 107900 | 107800 | 357 |
| 409 | 20231017 | 121600 | 5107620100 | 107800 | 107700 | 107900 | 107700 | 118 |
| 410 | 20231017 | 121500 | 5094900300 | 107800 | 107700 | 107800 | 107700 | 10 |
| 411 | 20231017 | 121400 | 5093822700 | 107700 | 107700 | 107800 | 107700 | 22 |
| 412 | 20231017 | 121300 | 5091452600 | 107800 | 107600 | 107800 | 107600 | 8 |
| 413 | 20231017 | 121200 | 5090591000 | 107600 | 107800 | 107800 | 107600 | 626 |
| 414 | 20231017 | 121100 | 5023109100 | 107800 | 107700 | 107800 | 107600 | 433 |
| 415 | 20231017 | 121000 | 4976470900 | 107600 | 107700 | 107800 | 107500 | 183 |
| 416 | 20231017 | 120900 | 4956767400 | 107800 | 107800 | 107800 | 107800 | 8 |
| 417 | 20231017 | 120800 | 4955905000 | 107800 | 107700 | 107800 | 107700 | 4 |
| 418 | 20231017 | 120700 | 4955474000 | 107800 | 107800 | 107800 | 107700 | 25 |
| 419 | 20231017 | 120600 | 4952780400 | 107800 | 107700 | 107800 | 107500 | 342 |
| 420 | 20231017 | 120500 | 4915976000 | 107700 | 107600 | 107800 | 107500 | 891 |
| 421 | 20231017 | 120400 | 4820052400 | 107600 | 107900 | 107900 | 107600 | 462 |
| 422 | 20231017 | 120300 | 4770266700 | 107800 | 107800 | 107900 | 107800 | 249 |
| 423 | 20231017 | 120200 | 4743418500 | 107800 | 107900 | 107900 | 107800 | 259 |
| 424 | 20231017 | 120100 | 4715472600 | 107800 | 107900 | 107900 | 107800 | 288 |
| 425 | 20231017 | 120000 | 4684398400 | 107900 | 107900 | 107900 | 107800 | 31 |
| 426 | 20231017 | 115900 | 4681055500 | 107900 | 107900 | 107900 | 107800 | 44 |
| 427 | 20231017 | 115800 | 4676309400 | 107900 | 107900 | 107900 | 107800 | 46 |
| 428 | 20231017 | 115700 | 4671348900 | 107900 | 107900 | 107900 | 107800 | 42 |
| 429 | 20231017 | 115600 | 4666817200 | 107900 | 107800 | 107900 | 107800 | 37 |
| 430 | 20231017 | 115500 | 4662827100 | 107800 | 107600 | 107800 | 107600 | 1925 |
| 431 | 20231017 | 115400 | 4455368100 | 107700 | 107600 | 107700 | 107600 | 289 |
| 432 | 20231017 | 115300 | 4424243500 | 107700 | 107700 | 107700 | 107600 | 1087 |
| 433 | 20231017 | 115200 | 4307176100 | 107700 | 107600 | 107700 | 107600 | 17 |
| 434 | 20231017 | 115100 | 4305345400 | 107700 | 107700 | 107700 | 107600 | 27 |
| 435 | 20231017 | 115000 | 4302438700 | 107700 | 107700 | 107700 | 107600 | 16 |
| 436 | 20231017 | 114900 | 4300716000 | 107700 | 107600 | 107700 | 107500 | 818 |
| 437 | 20231017 | 114800 | 4212691100 | 107500 | 107500 | 107600 | 107500 | 86 |
| 438 | 20231017 | 114700 | 4203444400 | 107600 | 107600 | 107600 | 107500 | 42 |
| 439 | 20231017 | 114600 | 4198927400 | 107600 | 107500 | 107600 | 107400 | 1467 |
| 440 | 20231017 | 114500 | 4041208300 | 107400 | 107500 | 107500 | 107400 | 21 |
| 441 | 20231017 | 114400 | 4038951700 | 107500 | 107400 | 107500 | 107400 | 68 |
| 442 | 20231017 | 114300 | 4031646500 | 107400 | 107500 | 107500 | 107400 | 15 |
| 443 | 20231017 | 114200 | 4030034300 | 107500 | 107500 | 107500 | 107400 | 139 |
| 444 | 20231017 | 114100 | 4015104200 | 107500 | 107500 | 107500 | 107400 | 242 |
| 445 | 20231017 | 114000 | 3989111000 | 107400 | 107500 | 107500 | 107400 | 36 |
| 446 | 20231017 | 113900 | 3985243100 | 107500 | 107500 | 107600 | 107400 | 900 |
| 447 | 20231017 | 113800 | 3888509800 | 107600 | 107500 | 107600 | 107500 | 40 |
| 448 | 20231017 | 113700 | 3884208300 | 107500 | 107600 | 107600 | 107500 | 39 |
| 449 | 20231017 | 113600 | 3880012300 | 107500 | 107600 | 107600 | 107500 | 290 |
| 450 | 20231017 | 113500 | 3848810400 | 107600 | 107600 | 107600 | 107500 | 52 |
| 451 | 20231017 | 113400 | 3843217100 | 107600 | 107500 | 107600 | 107500 | 66 |
| 452 | 20231017 | 113300 | 3836117200 | 107600 | 107600 | 107600 | 107600 | 27 |
| 453 | 20231017 | 113200 | 3833212000 | 107600 | 107600 | 107600 | 107500 | 95 |
| 454 | 20231017 | 113100 | 3822996600 | 107500 | 107600 | 107600 | 107500 | 40 |
| 455 | 20231017 | 113000 | 3818694100 | 107600 | 107500 | 107600 | 107500 | 24 |
| 456 | 20231017 | 112900 | 3816112900 | 107600 | 107600 | 107600 | 107500 | 52 |
| 457 | 20231017 | 112800 | 3810519500 | 107600 | 107600 | 107600 | 107500 | 28 |
| 458 | 20231017 | 112700 | 3807508100 | 107600 | 107500 | 107600 | 107500 | 12 |
| 459 | 20231017 | 112600 | 3806217600 | 107600 | 107500 | 107600 | 107500 | 24 |
| 460 | 20231017 | 112500 | 3803635300 | 107500 | 107500 | 107600 | 107500 | 64 |
| 461 | 20231017 | 112400 | 3796752600 | 107600 | 107600 | 107600 | 107500 | 23 |
| 462 | 20231017 | 112300 | 3794278200 | 107600 | 107600 | 107600 | 107500 | 17 |
| 463 | 20231017 | 112200 | 3792449600 | 107600 | 107500 | 107600 | 107500 | 21 |
| 464 | 20231017 | 112100 | 3790190700 | 107500 | 107400 | 107600 | 107400 | 339 |
| 465 | 20231017 | 112000 | 3753743600 | 107500 | 107400 | 107500 | 107400 | 669 |
| 466 | 20231017 | 111900 | 3681835800 | 107400 | 107400 | 107500 | 107400 | 131 |
| 467 | 20231017 | 111800 | 3667763900 | 107500 | 107400 | 107500 | 107400 | 40 |
| 468 | 20231017 | 111700 | 3663465200 | 107500 | 107500 | 107500 | 107400 | 268 |
| 469 | 20231017 | 111600 | 3634655600 | 107500 | 107500 | 107500 | 107400 | 12 |
| 470 | 20231017 | 111500 | 3633365900 | 107500 | 107400 | 107500 | 107400 | 31 |
| 471 | 20231017 | 111400 | 3630034200 | 107500 | 107400 | 107500 | 107400 | 46 |
| 472 | 20231017 | 111300 | 3625091600 | 107500 | 107500 | 107500 | 107400 | 28 |
| 473 | 20231017 | 111200 | 3622081900 | 107400 | 107500 | 107500 | 107400 | 24 |
| 474 | 20231017 | 111100 | 3619502900 | 107400 | 107500 | 107500 | 107400 | 81 |
| 475 | 20231017 | 111000 | 3610800400 | 107500 | 107500 | 107500 | 107400 | 144 |
| 476 | 20231017 | 110900 | 3595331000 | 107500 | 107400 | 107500 | 107400 | 12 |
| 477 | 20231017 | 110800 | 3594041100 | 107400 | 107400 | 107500 | 107400 | 323 |
| 478 | 20231017 | 110700 | 3559321200 | 107500 | 107500 | 107500 | 107400 | 348 |
| 479 | 20231017 | 110600 | 3521917100 | 107500 | 107500 | 107500 | 107400 | 11 |
| 480 | 20231017 | 110500 | 3520734800 | 107400 | 107500 | 107500 | 107400 | 200 |
| 481 | 20231017 | 110400 | 3499251600 | 107500 | 107500 | 107500 | 107400 | 41 |
| 482 | 20231017 | 110300 | 3494845000 | 107400 | 107400 | 107500 | 107400 | 26 |
| 483 | 20231017 | 110200 | 3492051600 | 107500 | 107500 | 107500 | 107400 | 54 |
| 484 | 20231017 | 110100 | 3486250300 | 107500 | 107400 | 107500 | 107400 | 30 |
| 485 | 20231017 | 110000 | 3483026800 | 107400 | 107400 | 107500 | 107300 | 170 |
| 486 | 20231017 | 105900 | 3464767800 | 107300 | 107300 | 107400 | 107300 | 15 |
| 487 | 20231017 | 105800 | 3463157400 | 107400 | 107400 | 107500 | 107300 | 140 |
| 488 | 20231017 | 105700 | 3448108200 | 107400 | 107500 | 107500 | 107400 | 226 |
| 489 | 20231017 | 105600 | 3423834100 | 107500 | 107400 | 107500 | 107400 | 16 |
| 490 | 20231017 | 105500 | 3422114600 | 107400 | 107300 | 107500 | 107300 | 218 |
| 491 | 20231017 | 105400 | 3398699000 | 107400 | 107400 | 107400 | 107300 | 11 |
| 492 | 20231017 | 105300 | 3397517800 | 107300 | 107400 | 107400 | 107200 | 46 |
| 493 | 20231017 | 105200 | 3392580600 | 107400 | 107300 | 107400 | 107200 | 786 |
| 494 | 20231017 | 105100 | 3308262200 | 107300 | 107300 | 107300 | 107200 | 41 |
| 495 | 20231017 | 105000 | 3303864500 | 107300 | 107200 | 107300 | 107200 | 23 |
| 496 | 20231017 | 104900 | 3301397600 | 107300 | 107300 | 107300 | 107200 | 21 |
| 497 | 20231017 | 104800 | 3299144800 | 107200 | 107300 | 107300 | 107200 | 30 |
| 498 | 20231017 | 104700 | 3295926200 | 107300 | 107200 | 107300 | 107200 | 67 |
| 499 | 20231017 | 104600 | 3288738100 | 107300 | 107100 | 107300 | 107100 | 33 |
| 500 | 20231017 | 104500 | 3285201600 | 107200 | 107200 | 107200 | 107100 | 43 |
| 501 | 20231017 | 104400 | 3280593100 | 107200 | 107100 | 107400 | 107000 | 105 |
| 502 | 20231017 | 104300 | 3269342000 | 107100 | 107000 | 107200 | 107000 | 150 |
| 503 | 20231017 | 104200 | 3253275300 | 107100 | 107100 | 107100 | 107000 | 104 |
| 504 | 20231017 | 104100 | 3242138400 | 107000 | 107100 | 107100 | 107000 | 18 |
| 505 | 20231017 | 104000 | 3240211100 | 107100 | 107000 | 107100 | 107000 | 55 |
| 506 | 20231017 | 103900 | 3234321800 | 107100 | 107200 | 107200 | 107000 | 902 |
| 507 | 20231017 | 103800 | 3137715300 | 107200 | 107000 | 107400 | 107000 | 1035 |
| 508 | 20231017 | 103700 | 3026836900 | 107000 | 107000 | 107100 | 107000 | 72 |
| 509 | 20231017 | 103600 | 3019126300 | 107100 | 107000 | 107100 | 107000 | 80 |
| 510 | 20231017 | 103500 | 3010562400 | 107100 | 107100 | 107100 | 107000 | 11 |
| 511 | 20231017 | 103400 | 3009384400 | 107000 | 107100 | 107100 | 107000 | 309 |
| 512 | 20231017 | 103300 | 2976290900 | 107100 | 107000 | 107100 | 107000 | 50 |
| 513 | 20231017 | 103200 | 2970937500 | 107100 | 107100 | 107100 | 107000 | 33 |
| 514 | 20231017 | 103100 | 2967404700 | 107100 | 107200 | 107200 | 107100 | 55 |
| 515 | 20231017 | 103000 | 2961511100 | 107200 | 107000 | 107200 | 107000 | 960 |
| 516 | 20231017 | 102900 | 2858719300 | 107000 | 107200 | 107200 | 107000 | 206 |
| 517 | 20231017 | 102800 | 2836671900 | 107400 | 107400 | 107400 | 107400 | 3 |
| 518 | 20231017 | 102700 | 2836349700 | 107400 | 106900 | 107400 | 106900 | 839 |
| 519 | 20231017 | 102600 | 2746546600 | 107200 | 107300 | 107300 | 107000 | 787 |
| 520 | 20231017 | 102500 | 2662269600 | 107300 | 107200 | 107300 | 107200 | 39 |
| 521 | 20231017 | 102400 | 2658086300 | 107300 | 107300 | 107300 | 107200 | 85 |
| 522 | 20231017 | 102300 | 2648965900 | 107300 | 107300 | 107300 | 107200 | 22 |
| 523 | 20231017 | 102200 | 2646606400 | 107300 | 107200 | 107400 | 107200 | 33 |
| 524 | 20231017 | 102100 | 2643065600 | 107200 | 107300 | 107400 | 107200 | 73 |
| 525 | 20231017 | 102000 | 2635232300 | 107400 | 107200 | 107400 | 107200 | 63 |
| 526 | 20231017 | 101900 | 2628471100 | 107300 | 107300 | 107400 | 107300 | 9 |
| 527 | 20231017 | 101800 | 2627505100 | 107400 | 107200 | 107400 | 107200 | 317 |
| 528 | 20231017 | 101700 | 2593493100 | 107200 | 107300 | 107300 | 107200 | 26 |
| 529 | 20231017 | 101600 | 2590703500 | 107200 | 107200 | 107300 | 107200 | 32 |
| 530 | 20231017 | 101500 | 2587271300 | 107300 | 107300 | 107400 | 107200 | 46 |
| 531 | 20231017 | 101400 | 2582335100 | 107200 | 107300 | 107400 | 107200 | 75 |
| 532 | 20231017 | 101300 | 2574288100 | 107300 | 107300 | 107300 | 107200 | 28 |
| 533 | 20231017 | 101200 | 2571284500 | 107200 | 107200 | 107300 | 107100 | 145 |
| 534 | 20231017 | 101100 | 2555739900 | 107200 | 107300 | 107300 | 107100 | 109 |
| 535 | 20231017 | 101000 | 2544053700 | 107200 | 107300 | 107300 | 107100 | 145 |
| 536 | 20231017 | 100900 | 2528507600 | 107300 | 107200 | 107300 | 107200 | 39 |
| 537 | 20231017 | 100800 | 2524324700 | 107200 | 107100 | 107300 | 107000 | 15 |
| 538 | 20231017 | 100700 | 2522716500 | 107100 | 107000 | 107300 | 107000 | 301 |
| 539 | 20231017 | 100600 | 2490471100 | 107100 | 107100 | 107100 | 107000 | 21 |
| 540 | 20231017 | 100500 | 2488222500 | 107100 | 107000 | 107100 | 106900 | 506 |
| 541 | 20231017 | 100400 | 2434069700 | 107100 | 107100 | 107100 | 107000 | 43 |
| 542 | 20231017 | 100300 | 2429467300 | 107100 | 107000 | 107100 | 106900 | 281 |
| 543 | 20231017 | 100200 | 2399397300 | 107000 | 107000 | 107000 | 106900 | 26 |
| 544 | 20231017 | 100100 | 2396615400 | 107000 | 107000 | 107000 | 106900 | 59 |
| 545 | 20231017 | 100000 | 2390302800 | 107000 | 107100 | 107100 | 107000 | 443 |
| 546 | 20231017 | 095900 | 2342898700 | 107100 | 107000 | 107100 | 107000 | 374 |
| 547 | 20231017 | 095800 | 2302875300 | 106900 | 106900 | 107000 | 106900 | 141 |
| 548 | 20231017 | 095700 | 2287789200 | 106900 | 106900 | 107000 | 106900 | 36 |
| 549 | 20231017 | 095600 | 2283939500 | 107000 | 107100 | 107100 | 106900 | 165 |
| 550 | 20231017 | 095500 | 2266289400 | 107000 | 107000 | 107000 | 107000 | 60 |
| 551 | 20231017 | 095400 | 2259869400 | 107100 | 107000 | 107100 | 107000 | 41 |
| 552 | 20231017 | 095300 | 2255480800 | 107100 | 107200 | 107200 | 106900 | 1683 |
| 553 | 20231017 | 095200 | 2075436100 | 107200 | 107300 | 107300 | 107100 | 624 |
| 554 | 20231017 | 095100 | 2008553600 | 107300 | 107300 | 107300 | 107300 | 35 |
| 555 | 20231017 | 095000 | 2004798100 | 107300 | 107300 | 107300 | 107200 | 55 |
| 556 | 20231017 | 094900 | 1998897500 | 107300 | 107300 | 107300 | 107300 | 340 |
| 557 | 20231017 | 094800 | 1962415500 | 107300 | 107200 | 107300 | 107200 | 40 |
| 558 | 20231017 | 094700 | 1958123600 | 107300 | 107200 | 107300 | 107100 | 390 |
| 559 | 20231017 | 094600 | 1916312400 | 107100 | 107200 | 107200 | 107100 | 17 |
| 560 | 20231017 | 094500 | 1914490900 | 107200 | 107200 | 107200 | 107200 | 80 |
| 561 | 20231017 | 094400 | 1905914900 | 107200 | 107300 | 107300 | 107200 | 116 |
| 562 | 20231017 | 094300 | 1893479300 | 107300 | 107200 | 107300 | 107200 | 112 |
| 563 | 20231017 | 094200 | 1881471400 | 107200 | 107300 | 107300 | 107200 | 155 |
| 564 | 20231017 | 094100 | 1864853500 | 107200 | 107300 | 107300 | 107200 | 81 |
| 565 | 20231017 | 094000 | 1856165400 | 107300 | 107300 | 107300 | 107300 | 7 |
| 566 | 20231017 | 093900 | 1855414300 | 107200 | 107200 | 107300 | 107100 | 211 |
| 567 | 20231017 | 093800 | 1832794200 | 107200 | 107200 | 107200 | 107200 | 63 |
| 568 | 20231017 | 093700 | 1826040600 | 107200 | 107100 | 107200 | 107100 | 86 |
| 569 | 20231017 | 093600 | 1816822300 | 107200 | 107300 | 107400 | 107100 | 550 |
| 570 | 20231017 | 093500 | 1757866900 | 107400 | 107300 | 107400 | 107200 | 544 |
| 571 | 20231017 | 093400 | 1699490200 | 107300 | 107200 | 107500 | 107200 | 459 |
| 572 | 20231017 | 093300 | 1650196100 | 107500 | 107600 | 107600 | 107200 | 900 |
| 573 | 20231017 | 093200 | 1553542300 | 107500 | 107700 | 107700 | 107400 | 417 |
| 574 | 20231017 | 093100 | 1508699400 | 107700 | 107600 | 107700 | 107600 | 30 |
| 575 | 20231017 | 093000 | 1505469600 | 107700 | 107700 | 107700 | 107600 | 66 |
| 576 | 20231017 | 092900 | 1498362200 | 107600 | 107600 | 107700 | 107600 | 19 |
| 577 | 20231017 | 092800 | 1496317000 | 107700 | 107700 | 107700 | 107600 | 43 |
| 578 | 20231017 | 092700 | 1491686300 | 107800 | 107800 | 107800 | 107700 | 102 |
| 579 | 20231017 | 092600 | 1480696900 | 107800 | 107800 | 107800 | 107700 | 31 |
| 580 | 20231017 | 092500 | 1477356100 | 107800 | 107700 | 107800 | 107700 | 210 |
| 581 | 20231017 | 092400 | 1454736500 | 107800 | 107700 | 107800 | 107600 | 550 |
| 582 | 20231017 | 092300 | 1395496700 | 107700 | 107700 | 107700 | 107600 | 41 |
| 583 | 20231017 | 092200 | 1391082500 | 107700 | 107700 | 107700 | 107600 | 126 |
| 584 | 20231017 | 092100 | 1377522500 | 107600 | 107700 | 107700 | 107600 | 11 |
| 585 | 20231017 | 092000 | 1376338200 | 107700 | 107800 | 107800 | 107600 | 364 |
| 586 | 20231017 | 091900 | 1337132200 | 107800 | 107700 | 107800 | 107700 | 66 |
| 587 | 20231017 | 091800 | 1330020300 | 107800 | 107800 | 107800 | 107700 | 37 |
| 588 | 20231017 | 091700 | 1326031900 | 107800 | 107800 | 107800 | 107700 | 36 |
| 589 | 20231017 | 091600 | 1322151200 | 107800 | 107700 | 107800 | 107700 | 788 |
| 590 | 20231017 | 091500 | 1237273700 | 107700 | 107600 | 107700 | 107600 | 513 |
| 591 | 20231017 | 091400 | 1182067800 | 107500 | 107600 | 107600 | 107500 | 23 |
| 592 | 20231017 | 091300 | 1179594000 | 107600 | 107600 | 107600 | 107400 | 530 |
| 593 | 20231017 | 091200 | 1122601200 | 107700 | 107700 | 107700 | 107700 | 35 |
| 594 | 20231017 | 091100 | 1118831700 | 107700 | 107700 | 107800 | 107700 | 553 |
| 595 | 20231017 | 091000 | 1059273200 | 107800 | 107800 | 107800 | 107600 | 329 |
| 596 | 20231017 | 090900 | 1023839400 | 107800 | 107800 | 107800 | 107700 | 28 |
| 597 | 20231017 | 090800 | 1020821800 | 107800 | 107800 | 107800 | 107700 | 644 |
| 598 | 20231017 | 090700 | 951398800 | 107900 | 107800 | 107900 | 107800 | 932 |
| 599 | 20231017 | 090600 | 850925100 | 107700 | 107700 | 107800 | 107600 | 1519 |
| 600 | 20231017 | 090500 | 687376800 | 107500 | 107500 | 107700 | 107500 | 671 |
| 601 | 20231017 | 090400 | 615218500 | 107700 | 107500 | 107700 | 107500 | 122 |
| 602 | 20231017 | 090300 | 602084200 | 107500 | 107500 | 107700 | 107500 | 376 |
| 603 | 20231017 | 090200 | 561655800 | 107500 | 107600 | 107600 | 107300 | 281 |
| 604 | 20231017 | 090100 | 531462200 | 107600 | 107800 | 107900 | 107600 | 50 |
| 605 | 20231017 | 090000 | 526073900 | 107900 | 108000 | 108000 | 107800 | 4874 |