35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 3 | 20231025 | 190400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 4 | 20231025 | 190300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 5 | 20231025 | 190200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 6 | 20231025 | 190100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 7 | 20231025 | 190000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 8 | 20231025 | 185900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 9 | 20231025 | 185800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 10 | 20231025 | 185700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 11 | 20231025 | 185600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 12 | 20231025 | 185500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 13 | 20231025 | 185400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 14 | 20231025 | 185300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 15 | 20231025 | 185200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 16 | 20231025 | 185100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 17 | 20231025 | 185000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 18 | 20231025 | 184900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 19 | 20231025 | 184800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 20 | 20231025 | 184700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 21 | 20231025 | 184600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 22 | 20231025 | 184500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 23 | 20231025 | 184400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 24 | 20231025 | 184300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 25 | 20231025 | 184200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 26 | 20231025 | 184100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 27 | 20231025 | 184000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 28 | 20231025 | 183900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 29 | 20231025 | 183800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 30 | 20231025 | 183700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 31 | 20231025 | 183600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 32 | 20231025 | 183500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 33 | 20231025 | 183400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 34 | 20231025 | 183300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 35 | 20231025 | 183200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 36 | 20231025 | 183100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 37 | 20231025 | 183000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 38 | 20231025 | 182900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 39 | 20231025 | 182800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 40 | 20231025 | 182700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 41 | 20231025 | 182600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 42 | 20231025 | 182500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 43 | 20231025 | 182400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 44 | 20231025 | 182300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 45 | 20231025 | 182200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 46 | 20231025 | 182100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 47 | 20231025 | 182000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 48 | 20231025 | 181900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 49 | 20231025 | 181800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 50 | 20231025 | 181700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 51 | 20231025 | 181600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 52 | 20231025 | 181500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 53 | 20231025 | 181400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 54 | 20231025 | 181300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 55 | 20231025 | 181200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 56 | 20231025 | 181100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 57 | 20231025 | 181000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 58 | 20231025 | 180900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 59 | 20231025 | 180800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 60 | 20231025 | 180700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 61 | 20231025 | 180600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 62 | 20231025 | 180500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 63 | 20231025 | 180400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 64 | 20231025 | 180300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 65 | 20231025 | 180200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 66 | 20231025 | 180100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 67 | 20231025 | 180000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 68 | 20231025 | 175900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 69 | 20231025 | 175800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 70 | 20231025 | 175700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 71 | 20231025 | 175600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 72 | 20231025 | 175500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 73 | 20231025 | 175400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 74 | 20231025 | 175300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 75 | 20231025 | 175200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 76 | 20231025 | 175100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 77 | 20231025 | 175000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 78 | 20231025 | 174900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 79 | 20231025 | 174800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 80 | 20231025 | 174700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 81 | 20231025 | 174600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 82 | 20231025 | 174500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 83 | 20231025 | 174400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 84 | 20231025 | 174300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 85 | 20231025 | 174200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 86 | 20231025 | 174100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 87 | 20231025 | 174000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 88 | 20231025 | 173900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 89 | 20231025 | 173800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 90 | 20231025 | 173700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 91 | 20231025 | 173600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 92 | 20231025 | 173500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 93 | 20231025 | 173400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 94 | 20231025 | 173300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 95 | 20231025 | 173200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 96 | 20231025 | 173100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 97 | 20231025 | 173000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 98 | 20231025 | 172900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 99 | 20231025 | 172800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 100 | 20231025 | 172700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 101 | 20231025 | 172600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 102 | 20231025 | 172500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 103 | 20231025 | 172400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 104 | 20231025 | 172300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 105 | 20231025 | 172200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 106 | 20231025 | 172100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 107 | 20231025 | 172000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 108 | 20231025 | 171900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 109 | 20231025 | 171800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 110 | 20231025 | 171700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 111 | 20231025 | 171600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 112 | 20231025 | 171500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 113 | 20231025 | 171400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 114 | 20231025 | 171300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 115 | 20231025 | 171200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 116 | 20231025 | 171100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 117 | 20231025 | 171000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 118 | 20231025 | 170900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 119 | 20231025 | 170800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 120 | 20231025 | 170700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 121 | 20231025 | 170600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 122 | 20231025 | 170500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 123 | 20231025 | 170400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 124 | 20231025 | 170300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 125 | 20231025 | 170200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 126 | 20231025 | 170100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 127 | 20231025 | 170000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 128 | 20231025 | 165900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 129 | 20231025 | 165800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 130 | 20231025 | 165700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 131 | 20231025 | 165600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 132 | 20231025 | 165500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 133 | 20231025 | 165400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 134 | 20231025 | 165300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 135 | 20231025 | 165200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 136 | 20231025 | 165100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 137 | 20231025 | 165000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 138 | 20231025 | 164900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 139 | 20231025 | 164800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 140 | 20231025 | 164700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 141 | 20231025 | 164600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 142 | 20231025 | 164500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 143 | 20231025 | 164400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 144 | 20231025 | 164300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 145 | 20231025 | 164200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 146 | 20231025 | 164100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 147 | 20231025 | 164000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 148 | 20231025 | 163900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 149 | 20231025 | 163800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 150 | 20231025 | 163700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 151 | 20231025 | 163600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 152 | 20231025 | 163500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 153 | 20231025 | 163400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 154 | 20231025 | 163300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 155 | 20231025 | 163200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 156 | 20231025 | 163100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 157 | 20231025 | 163000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 158 | 20231025 | 162900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 159 | 20231025 | 162800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 160 | 20231025 | 162700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 161 | 20231025 | 162600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 162 | 20231025 | 162500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 163 | 20231025 | 162400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 164 | 20231025 | 162300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 165 | 20231025 | 162200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 166 | 20231025 | 162100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 167 | 20231025 | 162000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 168 | 20231025 | 161900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 169 | 20231025 | 161800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 170 | 20231025 | 161700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 171 | 20231025 | 161600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 172 | 20231025 | 161500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 173 | 20231025 | 161400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 174 | 20231025 | 161300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 175 | 20231025 | 161200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 176 | 20231025 | 161100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 177 | 20231025 | 161000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 178 | 20231025 | 160900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 179 | 20231025 | 160800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 180 | 20231025 | 160700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 181 | 20231025 | 160600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 182 | 20231025 | 160500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 183 | 20231025 | 160400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 184 | 20231025 | 160300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 185 | 20231025 | 160200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 186 | 20231025 | 160100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 187 | 20231025 | 160000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 188 | 20231025 | 155900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 189 | 20231025 | 155800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 190 | 20231025 | 155700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 191 | 20231025 | 155600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 192 | 20231025 | 155500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 193 | 20231025 | 155400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 194 | 20231025 | 155300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 195 | 20231025 | 155200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 196 | 20231025 | 155100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 197 | 20231025 | 155000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 198 | 20231025 | 154900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 199 | 20231025 | 154800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 200 | 20231025 | 154700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 201 | 20231025 | 154600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 202 | 20231025 | 154500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 203 | 20231025 | 154400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 204 | 20231025 | 154300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 205 | 20231025 | 154200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 206 | 20231025 | 154100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 207 | 20231025 | 154000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 208 | 20231025 | 153900 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 209 | 20231025 | 153800 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 210 | 20231025 | 153700 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 211 | 20231025 | 153600 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 212 | 20231025 | 153500 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 213 | 20231025 | 153400 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 214 | 20231025 | 153300 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 215 | 20231025 | 153200 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 216 | 20231025 | 153100 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 0 |
| 217 | 20231025 | 153000 | 22102230700 | 105600 | 105600 | 105600 | 105600 | 25666 |
| 218 | 20231025 | 152900 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 219 | 20231025 | 152800 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 220 | 20231025 | 152700 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 221 | 20231025 | 152600 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 222 | 20231025 | 152500 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 223 | 20231025 | 152400 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 224 | 20231025 | 152300 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 225 | 20231025 | 152200 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 226 | 20231025 | 152100 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 227 | 20231025 | 152000 | 19391901100 | 105700 | 105700 | 105700 | 105700 | 0 |
| 228 | 20231025 | 151900 | 19391901100 | 105700 | 105500 | 105700 | 105500 | 503 |
| 229 | 20231025 | 151800 | 19338773900 | 105600 | 105500 | 105600 | 105500 | 168 |
| 230 | 20231025 | 151700 | 19321043900 | 105400 | 105400 | 105600 | 105400 | 522 |
| 231 | 20231025 | 151600 | 19265987600 | 105500 | 105400 | 105600 | 105400 | 349 |
| 232 | 20231025 | 151500 | 19229187500 | 105500 | 105400 | 105500 | 105300 | 490 |
| 233 | 20231025 | 151400 | 19177535200 | 105300 | 105400 | 105500 | 105300 | 583 |
| 234 | 20231025 | 151300 | 19116090400 | 105300 | 105500 | 105500 | 105300 | 378 |
| 235 | 20231025 | 151200 | 19076250800 | 105300 | 105300 | 105500 | 105300 | 803 |
| 236 | 20231025 | 151100 | 18991639200 | 105400 | 105500 | 105500 | 105300 | 625 |
| 237 | 20231025 | 151000 | 18925740200 | 105500 | 105600 | 105600 | 105400 | 749 |
| 238 | 20231025 | 150900 | 18846698000 | 105500 | 105600 | 105600 | 105500 | 556 |
| 239 | 20231025 | 150800 | 18788009700 | 105600 | 105500 | 105600 | 105400 | 358 |
| 240 | 20231025 | 150700 | 18750246300 | 105400 | 105400 | 105700 | 105400 | 1238 |
| 241 | 20231025 | 150600 | 18619565600 | 105400 | 105500 | 105500 | 105300 | 1130 |
| 242 | 20231025 | 150500 | 18500419200 | 105500 | 105400 | 105500 | 105400 | 397 |
| 243 | 20231025 | 150400 | 18458545500 | 105500 | 105600 | 105600 | 105400 | 378 |
| 244 | 20231025 | 150300 | 18418660000 | 105600 | 105600 | 105600 | 105500 | 470 |
| 245 | 20231025 | 150200 | 18369050100 | 105600 | 105700 | 105700 | 105500 | 498 |
| 246 | 20231025 | 150100 | 18316472500 | 105600 | 105700 | 105700 | 105600 | 397 |
| 247 | 20231025 | 150000 | 18274526900 | 105600 | 105400 | 105700 | 105400 | 544 |
| 248 | 20231025 | 145900 | 18217111300 | 105500 | 105800 | 105800 | 105400 | 889 |
| 249 | 20231025 | 145800 | 18123193300 | 105700 | 105800 | 105900 | 105700 | 1816 |
| 250 | 20231025 | 145700 | 17931074500 | 105800 | 105800 | 105800 | 105700 | 546 |
| 251 | 20231025 | 145600 | 17873337400 | 105800 | 105800 | 105800 | 105700 | 528 |
| 252 | 20231025 | 145500 | 17817491700 | 105800 | 105600 | 105800 | 105600 | 644 |
| 253 | 20231025 | 145400 | 17749411900 | 105700 | 105800 | 105800 | 105600 | 906 |
| 254 | 20231025 | 145300 | 17653662700 | 105700 | 105700 | 105800 | 105600 | 1019 |
| 255 | 20231025 | 145200 | 17545951300 | 105700 | 105600 | 105700 | 105600 | 577 |
| 256 | 20231025 | 145100 | 17484986400 | 105700 | 105700 | 105700 | 105600 | 617 |
| 257 | 20231025 | 145000 | 17419798500 | 105700 | 105600 | 105700 | 105600 | 419 |
| 258 | 20231025 | 144900 | 17375526300 | 105700 | 105700 | 105800 | 105600 | 661 |
| 259 | 20231025 | 144800 | 17305676900 | 105600 | 105700 | 105800 | 105600 | 667 |
| 260 | 20231025 | 144700 | 17235191100 | 105700 | 105600 | 105700 | 105600 | 565 |
| 261 | 20231025 | 144600 | 17175495900 | 105600 | 105700 | 105800 | 105600 | 515 |
| 262 | 20231025 | 144500 | 17121070200 | 105600 | 105600 | 105800 | 105500 | 527 |
| 263 | 20231025 | 144400 | 17065387000 | 105500 | 105700 | 105800 | 105500 | 686 |
| 264 | 20231025 | 144300 | 16992877200 | 105700 | 105600 | 105700 | 105500 | 740 |
| 265 | 20231025 | 144200 | 16914726600 | 105600 | 105600 | 105700 | 105500 | 915 |
| 266 | 20231025 | 144100 | 16818108300 | 105700 | 105600 | 105700 | 105600 | 564 |
| 267 | 20231025 | 144000 | 16758508600 | 105700 | 105600 | 105700 | 105600 | 419 |
| 268 | 20231025 | 143900 | 16714234800 | 105700 | 105700 | 105700 | 105600 | 638 |
| 269 | 20231025 | 143800 | 16646823500 | 105700 | 105700 | 105700 | 105600 | 484 |
| 270 | 20231025 | 143700 | 16595680600 | 105700 | 105700 | 105700 | 105600 | 809 |
| 271 | 20231025 | 143600 | 16510210900 | 105600 | 105600 | 105700 | 105600 | 437 |
| 272 | 20231025 | 143500 | 16464042700 | 105700 | 105600 | 105700 | 105500 | 488 |
| 273 | 20231025 | 143400 | 16412510400 | 105600 | 105600 | 105600 | 105500 | 450 |
| 274 | 20231025 | 143300 | 16365013500 | 105600 | 105600 | 105600 | 105400 | 491 |
| 275 | 20231025 | 143200 | 16313195200 | 105600 | 105600 | 105600 | 105400 | 533 |
| 276 | 20231025 | 143100 | 16256956300 | 105600 | 105500 | 105600 | 105300 | 862 |
| 277 | 20231025 | 143000 | 16166052100 | 105500 | 105500 | 105600 | 105400 | 447 |
| 278 | 20231025 | 142900 | 16118891000 | 105500 | 105600 | 105600 | 105400 | 372 |
| 279 | 20231025 | 142800 | 16079630700 | 105500 | 105500 | 105500 | 105400 | 1390 |
| 280 | 20231025 | 142700 | 15933097000 | 105500 | 105400 | 105600 | 105400 | 720 |
| 281 | 20231025 | 142600 | 15857140300 | 105500 | 105500 | 105600 | 105400 | 542 |
| 282 | 20231025 | 142500 | 15799960600 | 105500 | 105400 | 105600 | 105400 | 527 |
| 283 | 20231025 | 142400 | 15744355200 | 105500 | 105500 | 105500 | 105400 | 662 |
| 284 | 20231025 | 142300 | 15674541700 | 105500 | 105400 | 105500 | 105400 | 537 |
| 285 | 20231025 | 142200 | 15617905700 | 105500 | 105500 | 105600 | 105400 | 428 |
| 286 | 20231025 | 142100 | 15572763500 | 105500 | 105600 | 105600 | 105400 | 537 |
| 287 | 20231025 | 142000 | 15516112700 | 105600 | 105300 | 105600 | 105300 | 547 |
| 288 | 20231025 | 141900 | 15458453000 | 105400 | 105400 | 105600 | 105300 | 357 |
| 289 | 20231025 | 141800 | 15420807100 | 105400 | 105300 | 105500 | 105300 | 332 |
| 290 | 20231025 | 141700 | 15385825200 | 105400 | 105400 | 105500 | 105300 | 365 |
| 291 | 20231025 | 141600 | 15347356700 | 105300 | 105400 | 105500 | 105300 | 228 |
| 292 | 20231025 | 141500 | 15323336500 | 105300 | 105400 | 105400 | 105300 | 382 |
| 293 | 20231025 | 141400 | 15283092900 | 105300 | 105400 | 105600 | 105300 | 308 |
| 294 | 20231025 | 141300 | 15250619900 | 105400 | 105500 | 105500 | 105300 | 416 |
| 295 | 20231025 | 141200 | 15206764700 | 105500 | 105500 | 105500 | 105400 | 450 |
| 296 | 20231025 | 141100 | 15159324000 | 105500 | 105400 | 105500 | 105400 | 231 |
| 297 | 20231025 | 141000 | 15134965200 | 105500 | 105400 | 105500 | 105400 | 261 |
| 298 | 20231025 | 140900 | 15107447000 | 105500 | 105300 | 105600 | 105300 | 1783 |
| 299 | 20231025 | 140800 | 14919491500 | 105400 | 105400 | 105400 | 105300 | 238 |
| 300 | 20231025 | 140700 | 14894422000 | 105400 | 105400 | 105400 | 105300 | 355 |
| 301 | 20231025 | 140600 | 14857030200 | 105400 | 105300 | 105400 | 105300 | 361 |
| 302 | 20231025 | 140500 | 14819004900 | 105300 | 105300 | 105400 | 105300 | 221 |
| 303 | 20231025 | 140400 | 14795724600 | 105400 | 105300 | 105400 | 105300 | 373 |
| 304 | 20231025 | 140300 | 14756437400 | 105300 | 105300 | 105400 | 105300 | 305 |
| 305 | 20231025 | 140200 | 14724312300 | 105400 | 105400 | 105400 | 105300 | 278 |
| 306 | 20231025 | 140100 | 14695030300 | 105400 | 105400 | 105400 | 105300 | 227 |
| 307 | 20231025 | 140000 | 14671112600 | 105300 | 105300 | 105400 | 105300 | 270 |
| 308 | 20231025 | 135900 | 14642666300 | 105400 | 105400 | 105400 | 105300 | 312 |
| 309 | 20231025 | 135800 | 14609801000 | 105300 | 105400 | 105400 | 105300 | 121 |
| 310 | 20231025 | 135700 | 14597053000 | 105300 | 105300 | 105400 | 105300 | 437 |
| 311 | 20231025 | 135600 | 14551011600 | 105400 | 105300 | 105400 | 105300 | 147 |
| 312 | 20231025 | 135500 | 14535525900 | 105400 | 105300 | 105400 | 105300 | 181 |
| 313 | 20231025 | 135400 | 14516458500 | 105300 | 105300 | 105400 | 105300 | 384 |
| 314 | 20231025 | 135300 | 14476004900 | 105300 | 105300 | 105400 | 105300 | 186 |
| 315 | 20231025 | 135200 | 14456409000 | 105400 | 105300 | 105500 | 105300 | 421 |
| 316 | 20231025 | 135100 | 14412043300 | 105300 | 105300 | 105400 | 105300 | 220 |
| 317 | 20231025 | 135000 | 14388860500 | 105300 | 105300 | 105500 | 105300 | 222 |
| 318 | 20231025 | 134900 | 14365462600 | 105300 | 105300 | 105400 | 105300 | 374 |
| 319 | 20231025 | 134800 | 14326061000 | 105300 | 105400 | 105500 | 105300 | 370 |
| 320 | 20231025 | 134700 | 14287071700 | 105300 | 105400 | 105400 | 105300 | 303 |
| 321 | 20231025 | 134600 | 14255147700 | 105300 | 105300 | 105400 | 105300 | 222 |
| 322 | 20231025 | 134500 | 14231757800 | 105400 | 105400 | 105500 | 105300 | 239 |
| 323 | 20231025 | 134400 | 14206566900 | 105300 | 105300 | 105500 | 105300 | 734 |
| 324 | 20231025 | 134300 | 14129214800 | 105400 | 105300 | 105400 | 105300 | 522 |
| 325 | 20231025 | 134200 | 14074236400 | 105300 | 105300 | 105300 | 105200 | 338 |
| 326 | 20231025 | 134100 | 14038667200 | 105200 | 105300 | 105300 | 105200 | 141 |
| 327 | 20231025 | 134000 | 14023829700 | 105200 | 105300 | 105300 | 105200 | 360 |
| 328 | 20231025 | 133900 | 13985937000 | 105200 | 105200 | 105300 | 105200 | 256 |
| 329 | 20231025 | 133800 | 13958995200 | 105300 | 105300 | 105300 | 105200 | 182 |
| 330 | 20231025 | 133700 | 13939835200 | 105200 | 105300 | 105300 | 105200 | 332 |
| 331 | 20231025 | 133600 | 13904894000 | 105300 | 105200 | 105300 | 105200 | 304 |
| 332 | 20231025 | 133500 | 13872891100 | 105300 | 105200 | 105300 | 105200 | 188 |
| 333 | 20231025 | 133400 | 13853107700 | 105300 | 105200 | 105300 | 105200 | 208 |
| 334 | 20231025 | 133300 | 13831213700 | 105200 | 105200 | 105300 | 105200 | 182 |
| 335 | 20231025 | 133200 | 13812059200 | 105200 | 105300 | 105300 | 105200 | 265 |
| 336 | 20231025 | 133100 | 13784168900 | 105200 | 105200 | 105300 | 105200 | 269 |
| 337 | 20231025 | 133000 | 13755863500 | 105200 | 105400 | 105400 | 105200 | 217 |
| 338 | 20231025 | 132900 | 13733021300 | 105300 | 105300 | 105500 | 105200 | 744 |
| 339 | 20231025 | 132800 | 13654658300 | 105200 | 105200 | 105300 | 105200 | 207 |
| 340 | 20231025 | 132700 | 13632872200 | 105200 | 105400 | 105400 | 105200 | 192 |
| 341 | 20231025 | 132600 | 13612653100 | 105400 | 105300 | 105400 | 105300 | 331 |
| 342 | 20231025 | 132500 | 13577784600 | 105400 | 105300 | 105500 | 105300 | 315 |
| 343 | 20231025 | 132400 | 13544590800 | 105300 | 105300 | 105500 | 105300 | 438 |
| 344 | 20231025 | 132300 | 13498436000 | 105300 | 105200 | 105500 | 105200 | 696 |
| 345 | 20231025 | 132200 | 13425112600 | 105300 | 105300 | 105300 | 105200 | 259 |
| 346 | 20231025 | 132100 | 13397852400 | 105300 | 105200 | 105300 | 105200 | 123 |
| 347 | 20231025 | 132000 | 13384908500 | 105200 | 105200 | 105300 | 105200 | 417 |
| 348 | 20231025 | 131900 | 13341029800 | 105200 | 105100 | 105300 | 105100 | 1140 |
| 349 | 20231025 | 131800 | 13221087800 | 105200 | 105200 | 105300 | 105100 | 1002 |
| 350 | 20231025 | 131700 | 13115714500 | 105300 | 105200 | 105300 | 105200 | 276 |
| 351 | 20231025 | 131600 | 13086666500 | 105300 | 105200 | 105300 | 105200 | 144 |
| 352 | 20231025 | 131500 | 13071512100 | 105300 | 105300 | 105300 | 105200 | 160 |
| 353 | 20231025 | 131400 | 13054677300 | 105200 | 105300 | 105400 | 105200 | 1316 |
| 354 | 20231025 | 131300 | 12916103900 | 105300 | 105300 | 105400 | 105300 | 246 |
| 355 | 20231025 | 131200 | 12890187100 | 105400 | 105400 | 105400 | 105300 | 278 |
| 356 | 20231025 | 131100 | 12860903500 | 105400 | 105300 | 105400 | 105300 | 142 |
| 357 | 20231025 | 131000 | 12845945700 | 105400 | 105300 | 105400 | 105300 | 281 |
| 358 | 20231025 | 130900 | 12816341900 | 105300 | 105300 | 105400 | 105300 | 156 |
| 359 | 20231025 | 130800 | 12799909600 | 105300 | 105300 | 105400 | 105300 | 100 |
| 360 | 20231025 | 130700 | 12789376800 | 105300 | 105300 | 105400 | 105300 | 220 |
| 361 | 20231025 | 130600 | 12766204100 | 105400 | 105300 | 105400 | 105300 | 163 |
| 362 | 20231025 | 130500 | 12749033100 | 105300 | 105400 | 105400 | 105300 | 271 |
| 363 | 20231025 | 130400 | 12720474400 | 105500 | 105400 | 105500 | 105400 | 206 |
| 364 | 20231025 | 130300 | 12698755500 | 105400 | 105400 | 105500 | 105400 | 195 |
| 365 | 20231025 | 130200 | 12678194700 | 105400 | 105500 | 105500 | 105400 | 224 |
| 366 | 20231025 | 130100 | 12654577500 | 105400 | 105400 | 105500 | 105400 | 126 |
| 367 | 20231025 | 130000 | 12641293900 | 105500 | 105500 | 105500 | 105300 | 293 |
| 368 | 20231025 | 125900 | 12610403800 | 105400 | 105500 | 105500 | 105400 | 235 |
| 369 | 20231025 | 125800 | 12585627100 | 105500 | 105500 | 105600 | 105400 | 303 |
| 370 | 20231025 | 125700 | 12553661900 | 105600 | 105500 | 105600 | 105400 | 376 |
| 371 | 20231025 | 125600 | 12513989900 | 105500 | 105300 | 105500 | 105300 | 327 |
| 372 | 20231025 | 125500 | 12479520500 | 105300 | 105400 | 105400 | 105300 | 291 |
| 373 | 20231025 | 125400 | 12448862200 | 105300 | 105300 | 105400 | 105300 | 171 |
| 374 | 20231025 | 125300 | 12430847300 | 105300 | 105400 | 105400 | 105300 | 262 |
| 375 | 20231025 | 125200 | 12403241100 | 105300 | 105300 | 105400 | 105200 | 508 |
| 376 | 20231025 | 125100 | 12349761100 | 105300 | 105200 | 105300 | 105200 | 210 |
| 377 | 20231025 | 125000 | 12327654800 | 105200 | 105200 | 105300 | 105200 | 226 |
| 378 | 20231025 | 124900 | 12303871300 | 105200 | 105300 | 105400 | 105200 | 385 |
| 379 | 20231025 | 124800 | 12263336500 | 105200 | 105200 | 105300 | 105200 | 257 |
| 380 | 20231025 | 124700 | 12236282800 | 105300 | 105200 | 105300 | 105200 | 193 |
| 381 | 20231025 | 124600 | 12215964000 | 105200 | 105200 | 105400 | 105200 | 245 |
| 382 | 20231025 | 124500 | 12190171700 | 105200 | 105300 | 105300 | 105200 | 252 |
| 383 | 20231025 | 124400 | 12163649700 | 105200 | 105200 | 105300 | 105200 | 235 |
| 384 | 20231025 | 124300 | 12138913500 | 105200 | 105200 | 105300 | 105200 | 250 |
| 385 | 20231025 | 124200 | 12112600600 | 105300 | 105000 | 105400 | 105000 | 1121 |
| 386 | 20231025 | 124100 | 11994669300 | 105000 | 105200 | 105200 | 105000 | 1657 |
| 387 | 20231025 | 124000 | 11820556100 | 105200 | 105100 | 105200 | 105100 | 231 |
| 388 | 20231025 | 123900 | 11796274800 | 105100 | 105100 | 105200 | 105100 | 191 |
| 389 | 20231025 | 123800 | 11776190100 | 105100 | 105100 | 105200 | 105100 | 98 |
| 390 | 20231025 | 123700 | 11765888000 | 105100 | 105200 | 105300 | 105100 | 463 |
| 391 | 20231025 | 123600 | 11717182300 | 105300 | 105300 | 105300 | 105200 | 116 |
| 392 | 20231025 | 123500 | 11704975800 | 105200 | 105200 | 105300 | 105100 | 270 |
| 393 | 20231025 | 123400 | 11676580700 | 105100 | 105200 | 105200 | 105100 | 207 |
| 394 | 20231025 | 123300 | 11654813300 | 105200 | 105200 | 105300 | 105100 | 241 |
| 395 | 20231025 | 123200 | 11629463300 | 105200 | 105200 | 105300 | 105200 | 236 |
| 396 | 20231025 | 123100 | 11604629000 | 105200 | 105100 | 105300 | 105100 | 173 |
| 397 | 20231025 | 123000 | 11586432800 | 105200 | 105300 | 105300 | 105100 | 260 |
| 398 | 20231025 | 122900 | 11559070900 | 105100 | 105200 | 105300 | 105100 | 259 |
| 399 | 20231025 | 122800 | 11531823500 | 105200 | 105300 | 105300 | 105200 | 346 |
| 400 | 20231025 | 122700 | 11495413600 | 105300 | 105300 | 105400 | 105200 | 288 |
| 401 | 20231025 | 122600 | 11465093400 | 105400 | 105200 | 105400 | 105100 | 234 |
| 402 | 20231025 | 122500 | 11440469700 | 105100 | 105100 | 105200 | 105100 | 633 |
| 403 | 20231025 | 122400 | 11373892000 | 105100 | 105200 | 105300 | 105100 | 171 |
| 404 | 20231025 | 122300 | 11355906900 | 105200 | 105300 | 105300 | 105100 | 262 |
| 405 | 20231025 | 122200 | 11328346700 | 105300 | 105200 | 105300 | 105200 | 300 |
| 406 | 20231025 | 122100 | 11296784200 | 105300 | 105300 | 105300 | 105200 | 210 |
| 407 | 20231025 | 122000 | 11274680300 | 105200 | 105400 | 105400 | 105200 | 395 |
| 408 | 20231025 | 121900 | 11233106100 | 105400 | 105400 | 105400 | 105300 | 192 |
| 409 | 20231025 | 121800 | 11212879400 | 105300 | 105300 | 105400 | 105200 | 1178 |
| 410 | 20231025 | 121700 | 11088919400 | 105300 | 105300 | 105400 | 105300 | 177 |
| 411 | 20231025 | 121600 | 11070277600 | 105300 | 105400 | 105500 | 105300 | 338 |
| 412 | 20231025 | 121500 | 11034675200 | 105400 | 105400 | 105500 | 105300 | 306 |
| 413 | 20231025 | 121400 | 11002417000 | 105400 | 105600 | 105600 | 105400 | 192 |
| 414 | 20231025 | 121300 | 10982164400 | 105500 | 105300 | 105500 | 105300 | 487 |
| 415 | 20231025 | 121200 | 10930842100 | 105400 | 105400 | 105400 | 105200 | 433 |
| 416 | 20231025 | 121100 | 10885240100 | 105400 | 105300 | 105400 | 105300 | 305 |
| 417 | 20231025 | 121000 | 10853111700 | 105300 | 105400 | 105500 | 105300 | 437 |
| 418 | 20231025 | 120900 | 10807068700 | 105300 | 105400 | 105500 | 105300 | 342 |
| 419 | 20231025 | 120800 | 10771032900 | 105500 | 105300 | 105500 | 105300 | 332 |
| 420 | 20231025 | 120700 | 10736039900 | 105300 | 105500 | 105500 | 105300 | 115 |
| 421 | 20231025 | 120600 | 10723917700 | 105400 | 105300 | 105500 | 105300 | 576 |
| 422 | 20231025 | 120500 | 10663207700 | 105300 | 105400 | 105500 | 105300 | 292 |
| 423 | 20231025 | 120400 | 10632426700 | 105400 | 105400 | 105500 | 105400 | 202 |
| 424 | 20231025 | 120300 | 10611125300 | 105400 | 105400 | 105500 | 105400 | 295 |
| 425 | 20231025 | 120200 | 10580024600 | 105400 | 105400 | 105500 | 105400 | 165 |
| 426 | 20231025 | 120100 | 10562623100 | 105400 | 105300 | 105500 | 105300 | 609 |
| 427 | 20231025 | 120000 | 10498408900 | 105300 | 105300 | 105500 | 105200 | 1177 |
| 428 | 20231025 | 115900 | 10374407900 | 105300 | 105300 | 105400 | 105300 | 232 |
| 429 | 20231025 | 115800 | 10349969100 | 105400 | 105300 | 105400 | 105300 | 1611 |
| 430 | 20231025 | 115700 | 10180315200 | 105300 | 105400 | 105500 | 105300 | 397 |
| 431 | 20231025 | 115600 | 10138486600 | 105400 | 105400 | 105500 | 105400 | 308 |
| 432 | 20231025 | 115500 | 10106014400 | 105500 | 105400 | 105500 | 105400 | 167 |
| 433 | 20231025 | 115400 | 10088403700 | 105400 | 105400 | 105500 | 105300 | 316 |
| 434 | 20231025 | 115300 | 10055090500 | 105400 | 105500 | 105600 | 105300 | 694 |
| 435 | 20231025 | 115200 | 9981917500 | 105500 | 105600 | 105600 | 105500 | 198 |
| 436 | 20231025 | 115100 | 9961016900 | 105500 | 105500 | 105600 | 105500 | 297 |
| 437 | 20231025 | 115000 | 9929670100 | 105600 | 105500 | 105600 | 105500 | 204 |
| 438 | 20231025 | 114900 | 9908134600 | 105600 | 105400 | 105700 | 105300 | 1004 |
| 439 | 20231025 | 114800 | 9802156800 | 105400 | 105300 | 105400 | 105300 | 223 |
| 440 | 20231025 | 114700 | 9778662000 | 105400 | 105300 | 105400 | 105300 | 118 |
| 441 | 20231025 | 114600 | 9766231700 | 105400 | 105400 | 105500 | 105300 | 248 |
| 442 | 20231025 | 114500 | 9740089700 | 105500 | 105300 | 105500 | 105300 | 606 |
| 443 | 20231025 | 114400 | 9676214500 | 105300 | 105400 | 105500 | 105300 | 344 |
| 444 | 20231025 | 114300 | 9639960900 | 105400 | 105500 | 105600 | 105400 | 229 |
| 445 | 20231025 | 114200 | 9615809000 | 105600 | 105500 | 105600 | 105500 | 308 |
| 446 | 20231025 | 114100 | 9583308200 | 105500 | 105600 | 105600 | 105500 | 185 |
| 447 | 20231025 | 114000 | 9563782200 | 105500 | 105600 | 105600 | 105500 | 213 |
| 448 | 20231025 | 113900 | 9541302200 | 105600 | 105500 | 105600 | 105500 | 214 |
| 449 | 20231025 | 113800 | 9518718200 | 105600 | 105600 | 105600 | 105500 | 258 |
| 450 | 20231025 | 113700 | 9491489700 | 105600 | 105600 | 105600 | 105500 | 100 |
| 451 | 20231025 | 113600 | 9480935600 | 105500 | 105600 | 105700 | 105500 | 531 |
| 452 | 20231025 | 113500 | 9424872200 | 105600 | 105600 | 105700 | 105600 | 134 |
| 453 | 20231025 | 113400 | 9410718000 | 105700 | 105600 | 105700 | 105600 | 179 |
| 454 | 20231025 | 113300 | 9391804900 | 105600 | 105600 | 105700 | 105600 | 192 |
| 455 | 20231025 | 113200 | 9371527200 | 105600 | 105600 | 105700 | 105600 | 160 |
| 456 | 20231025 | 113100 | 9354622600 | 105700 | 105600 | 105700 | 105600 | 222 |
| 457 | 20231025 | 113000 | 9331170500 | 105700 | 105700 | 105800 | 105600 | 372 |
| 458 | 20231025 | 112900 | 9291849900 | 105800 | 105800 | 105800 | 105700 | 538 |
| 459 | 20231025 | 112800 | 9234970300 | 105800 | 105800 | 105800 | 105700 | 193 |
| 460 | 20231025 | 112700 | 9214558400 | 105800 | 105800 | 105900 | 105700 | 1600 |
| 461 | 20231025 | 112600 | 9045275300 | 105700 | 105700 | 105800 | 105700 | 236 |
| 462 | 20231025 | 112500 | 9020320400 | 105800 | 105700 | 105800 | 105700 | 224 |
| 463 | 20231025 | 112400 | 8996636100 | 105800 | 105700 | 105800 | 105700 | 157 |
| 464 | 20231025 | 112300 | 8980030000 | 105800 | 105800 | 105800 | 105700 | 188 |
| 465 | 20231025 | 112200 | 8960151300 | 105700 | 105700 | 105800 | 105700 | 238 |
| 466 | 20231025 | 112100 | 8934980500 | 105800 | 105800 | 105800 | 105700 | 320 |
| 467 | 20231025 | 112000 | 8901143700 | 105700 | 105700 | 105800 | 105700 | 172 |
| 468 | 20231025 | 111900 | 8882959000 | 105800 | 105800 | 105800 | 105700 | 235 |
| 469 | 20231025 | 111800 | 8858109500 | 105700 | 105800 | 105800 | 105700 | 181 |
| 470 | 20231025 | 111700 | 8838970500 | 105700 | 105800 | 105800 | 105700 | 197 |
| 471 | 20231025 | 111600 | 8818136100 | 105800 | 105600 | 105800 | 105600 | 1215 |
| 472 | 20231025 | 111500 | 8689721900 | 105700 | 105600 | 105700 | 105600 | 202 |
| 473 | 20231025 | 111400 | 8668380500 | 105600 | 105700 | 105700 | 105600 | 119 |
| 474 | 20231025 | 111300 | 8655810200 | 105700 | 105600 | 105700 | 105600 | 160 |
| 475 | 20231025 | 111200 | 8638908000 | 105600 | 105700 | 105700 | 105600 | 162 |
| 476 | 20231025 | 111100 | 8621792300 | 105600 | 105700 | 105700 | 105600 | 225 |
| 477 | 20231025 | 111000 | 8598028100 | 105700 | 105600 | 105700 | 105600 | 481 |
| 478 | 20231025 | 110900 | 8547194500 | 105700 | 105700 | 105700 | 105600 | 268 |
| 479 | 20231025 | 110800 | 8518882700 | 105600 | 105600 | 105700 | 105600 | 173 |
| 480 | 20231025 | 110700 | 8500607600 | 105600 | 105700 | 105700 | 105600 | 115 |
| 481 | 20231025 | 110600 | 8488455500 | 105700 | 105500 | 105700 | 105500 | 1238 |
| 482 | 20231025 | 110500 | 8357770100 | 105600 | 105700 | 105700 | 105500 | 472 |
| 483 | 20231025 | 110400 | 8307918400 | 105600 | 105700 | 105800 | 105600 | 266 |
| 484 | 20231025 | 110300 | 8279805000 | 105700 | 105700 | 105800 | 105700 | 680 |
| 485 | 20231025 | 110200 | 8207899000 | 105700 | 105800 | 105900 | 105700 | 850 |
| 486 | 20231025 | 110100 | 8117961400 | 105900 | 105900 | 105900 | 105800 | 525 |
| 487 | 20231025 | 110000 | 8062397500 | 105900 | 105900 | 105900 | 105800 | 253 |
| 488 | 20231025 | 105900 | 8035619000 | 105900 | 105900 | 105900 | 105800 | 338 |
| 489 | 20231025 | 105800 | 7999834800 | 105900 | 105700 | 105900 | 105700 | 658 |
| 490 | 20231025 | 105700 | 7930215800 | 105700 | 105700 | 105800 | 105600 | 422 |
| 491 | 20231025 | 105600 | 7885609200 | 105700 | 105600 | 105700 | 105600 | 205 |
| 492 | 20231025 | 105500 | 7863950800 | 105700 | 105500 | 105700 | 105500 | 270 |
| 493 | 20231025 | 105400 | 7835441100 | 105600 | 105700 | 105700 | 105500 | 382 |
| 494 | 20231025 | 105300 | 7795094700 | 105700 | 105600 | 105800 | 105600 | 416 |
| 495 | 20231025 | 105200 | 7751130500 | 105700 | 105700 | 105700 | 105600 | 130 |
| 496 | 20231025 | 105100 | 7737393800 | 105700 | 105700 | 105700 | 105400 | 968 |
| 497 | 20231025 | 105000 | 7635199000 | 105600 | 105600 | 105800 | 105600 | 323 |
| 498 | 20231025 | 104900 | 7601065300 | 105700 | 105300 | 105800 | 105200 | 5847 |
| 499 | 20231025 | 104800 | 6984354900 | 105300 | 105200 | 105300 | 105200 | 250 |
| 500 | 20231025 | 104700 | 6958049600 | 105300 | 105200 | 105300 | 105200 | 367 |
| 501 | 20231025 | 104600 | 6919427000 | 105300 | 105300 | 105300 | 105200 | 288 |
| 502 | 20231025 | 104500 | 6889121000 | 105200 | 105200 | 105300 | 105200 | 160 |
| 503 | 20231025 | 104400 | 6872279900 | 105300 | 105300 | 105300 | 105200 | 163 |
| 504 | 20231025 | 104300 | 6855119100 | 105200 | 105100 | 105300 | 105100 | 652 |
| 505 | 20231025 | 104200 | 6786520500 | 105200 | 105100 | 105200 | 105100 | 137 |
| 506 | 20231025 | 104100 | 6772114400 | 105200 | 105100 | 105200 | 105100 | 345 |
| 507 | 20231025 | 104000 | 6735831700 | 105200 | 105100 | 105200 | 105100 | 160 |
| 508 | 20231025 | 103900 | 6719007100 | 105100 | 105100 | 105200 | 105100 | 236 |
| 509 | 20231025 | 103800 | 6694198200 | 105200 | 105200 | 105200 | 105100 | 142 |
| 510 | 20231025 | 103700 | 6679265300 | 105200 | 105100 | 105200 | 105000 | 183 |
| 511 | 20231025 | 103600 | 6660031100 | 105100 | 105000 | 105100 | 104900 | 824 |
| 512 | 20231025 | 103500 | 6573486300 | 104900 | 105000 | 105000 | 104900 | 193 |
| 513 | 20231025 | 103400 | 6553229700 | 105000 | 105000 | 105100 | 104900 | 158 |
| 514 | 20231025 | 103300 | 6536634900 | 105000 | 104900 | 105100 | 104900 | 245 |
| 515 | 20231025 | 103200 | 6510918100 | 104900 | 105000 | 105000 | 104900 | 91 |
| 516 | 20231025 | 103100 | 6501366700 | 104900 | 105000 | 105000 | 104900 | 246 |
| 517 | 20231025 | 103000 | 6475545800 | 104900 | 104900 | 105000 | 104900 | 200 |
| 518 | 20231025 | 102900 | 6454551500 | 105000 | 105000 | 105000 | 104900 | 126 |
| 519 | 20231025 | 102800 | 6441329600 | 105000 | 104800 | 105000 | 104700 | 535 |
| 520 | 20231025 | 102700 | 6385243800 | 104700 | 104700 | 104800 | 104700 | 778 |
| 521 | 20231025 | 102600 | 6303778700 | 104800 | 104800 | 104800 | 104700 | 216 |
| 522 | 20231025 | 102500 | 6281154200 | 104800 | 104900 | 104900 | 104700 | 663 |
| 523 | 20231025 | 102400 | 6211667900 | 104900 | 104900 | 104900 | 104800 | 114 |
| 524 | 20231025 | 102300 | 6199714400 | 104900 | 105000 | 105000 | 104800 | 401 |
| 525 | 20231025 | 102200 | 6157642000 | 104900 | 105000 | 105000 | 104900 | 143 |
| 526 | 20231025 | 102100 | 6142632500 | 104900 | 104900 | 105000 | 104800 | 144 |
| 527 | 20231025 | 102000 | 6127521100 | 104900 | 104900 | 105000 | 104800 | 234 |
| 528 | 20231025 | 101900 | 6102980400 | 104800 | 105000 | 105000 | 104800 | 130 |
| 529 | 20231025 | 101800 | 6089352500 | 105000 | 104700 | 105000 | 104700 | 399 |
| 530 | 20231025 | 101700 | 6047516600 | 104700 | 104900 | 104900 | 104700 | 604 |
| 531 | 20231025 | 101600 | 5984257500 | 104900 | 105000 | 105100 | 104800 | 1013 |
| 532 | 20231025 | 101500 | 5877909900 | 105100 | 105100 | 105100 | 105000 | 531 |
| 533 | 20231025 | 101400 | 5822139900 | 105100 | 105100 | 105200 | 105000 | 280 |
| 534 | 20231025 | 101300 | 5792713600 | 105100 | 104900 | 105100 | 104800 | 423 |
| 535 | 20231025 | 101200 | 5748302300 | 104900 | 104800 | 105000 | 104700 | 414 |
| 536 | 20231025 | 101100 | 5704905900 | 104700 | 104700 | 104800 | 104700 | 106 |
| 537 | 20231025 | 101000 | 5693805000 | 104700 | 104800 | 104800 | 104700 | 75 |
| 538 | 20231025 | 100900 | 5685949400 | 104700 | 104900 | 105000 | 104700 | 479 |
| 539 | 20231025 | 100800 | 5635737800 | 104800 | 104600 | 105000 | 104600 | 656 |
| 540 | 20231025 | 100700 | 5567010800 | 104700 | 104700 | 104700 | 104600 | 37 |
| 541 | 20231025 | 100600 | 5563138900 | 104700 | 104700 | 104700 | 104600 | 145 |
| 542 | 20231025 | 100500 | 5547968200 | 104700 | 104700 | 104700 | 104600 | 135 |
| 543 | 20231025 | 100400 | 5533843700 | 104500 | 104600 | 104800 | 104500 | 589 |
| 544 | 20231025 | 100300 | 5472228200 | 104600 | 104600 | 104700 | 104500 | 804 |
| 545 | 20231025 | 100200 | 5388136000 | 104600 | 104600 | 104700 | 104600 | 323 |
| 546 | 20231025 | 100100 | 5354325900 | 104700 | 104700 | 104700 | 104600 | 82 |
| 547 | 20231025 | 100000 | 5345746100 | 104700 | 104600 | 104700 | 104600 | 132 |
| 548 | 20231025 | 095900 | 5331935200 | 104600 | 104600 | 104900 | 104500 | 1920 |
| 549 | 20231025 | 095800 | 5130936300 | 104500 | 104700 | 104700 | 104500 | 1585 |
| 550 | 20231025 | 095700 | 4965246200 | 104700 | 104600 | 104700 | 104600 | 152 |
| 551 | 20231025 | 095600 | 4949342900 | 104700 | 104700 | 104700 | 104600 | 954 |
| 552 | 20231025 | 095500 | 4849550200 | 104600 | 104600 | 104700 | 104600 | 146 |
| 553 | 20231025 | 095400 | 4834274700 | 104600 | 104700 | 104700 | 104600 | 218 |
| 554 | 20231025 | 095300 | 4811463100 | 104700 | 104700 | 104700 | 104600 | 197 |
| 555 | 20231025 | 095200 | 4790851900 | 104700 | 104700 | 104700 | 104600 | 347 |
| 556 | 20231025 | 095100 | 4754532700 | 104700 | 104600 | 104700 | 104600 | 402 |
| 557 | 20231025 | 095000 | 4712450300 | 104600 | 104600 | 104700 | 104600 | 278 |
| 558 | 20231025 | 094900 | 4683362300 | 104600 | 104800 | 104800 | 104600 | 787 |
| 559 | 20231025 | 094800 | 4600959600 | 104800 | 104900 | 105000 | 104800 | 648 |
| 560 | 20231025 | 094700 | 4533025700 | 104900 | 104800 | 104900 | 104700 | 736 |
| 561 | 20231025 | 094600 | 4455875600 | 104800 | 104800 | 104800 | 104700 | 161 |
| 562 | 20231025 | 094500 | 4439011700 | 104700 | 104700 | 104800 | 104700 | 161 |
| 563 | 20231025 | 094400 | 4422145000 | 104800 | 104700 | 104800 | 104600 | 458 |
| 564 | 20231025 | 094300 | 4374192200 | 104700 | 104700 | 104700 | 104600 | 220 |
| 565 | 20231025 | 094200 | 4351158600 | 104700 | 104700 | 104700 | 104600 | 89 |
| 566 | 20231025 | 094100 | 4341841400 | 104700 | 104700 | 104700 | 104600 | 875 |
| 567 | 20231025 | 094000 | 4250229400 | 104700 | 104600 | 104700 | 104600 | 528 |
| 568 | 20231025 | 093900 | 4194950100 | 104700 | 104700 | 104700 | 104600 | 278 |
| 569 | 20231025 | 093800 | 4165844200 | 104600 | 104800 | 104800 | 104600 | 245 |
| 570 | 20231025 | 093700 | 4140192800 | 104700 | 104700 | 104700 | 104700 | 317 |
| 571 | 20231025 | 093600 | 4107002900 | 104800 | 104700 | 104800 | 104700 | 170 |
| 572 | 20231025 | 093500 | 4089189000 | 104800 | 104600 | 104800 | 104600 | 2142 |
| 573 | 20231025 | 093400 | 3864881900 | 104700 | 104600 | 104700 | 104600 | 242 |
| 574 | 20231025 | 093300 | 3839554000 | 104600 | 104700 | 104700 | 104600 | 78 |
| 575 | 20231025 | 093200 | 3831394400 | 104700 | 104600 | 104700 | 104600 | 680 |
| 576 | 20231025 | 093100 | 3760258100 | 104700 | 104900 | 104900 | 104600 | 1328 |
| 577 | 20231025 | 093000 | 3621171900 | 104900 | 104800 | 104900 | 104800 | 1465 |
| 578 | 20231025 | 092900 | 3467496300 | 104900 | 104800 | 104900 | 104800 | 689 |
| 579 | 20231025 | 092800 | 3395275800 | 104900 | 105000 | 105100 | 104800 | 3466 |
| 580 | 20231025 | 092700 | 3031567900 | 105100 | 105100 | 105200 | 105100 | 893 |
| 581 | 20231025 | 092600 | 2937699000 | 105200 | 105100 | 105200 | 105100 | 398 |
| 582 | 20231025 | 092500 | 2895864700 | 105100 | 105000 | 105200 | 105000 | 2050 |
| 583 | 20231025 | 092400 | 2680406600 | 105000 | 105100 | 105100 | 105000 | 90 |
| 584 | 20231025 | 092300 | 2670950700 | 105100 | 105100 | 105100 | 105000 | 624 |
| 585 | 20231025 | 092200 | 2605370800 | 105000 | 105100 | 105100 | 105000 | 749 |
| 586 | 20231025 | 092100 | 2526713900 | 105100 | 105000 | 105100 | 105000 | 377 |
| 587 | 20231025 | 092000 | 2487106900 | 105000 | 105000 | 105100 | 105000 | 315 |
| 588 | 20231025 | 091900 | 2454027800 | 105100 | 104900 | 105200 | 104900 | 2473 |
| 589 | 20231025 | 091800 | 2194309000 | 104900 | 105000 | 105000 | 104900 | 546 |
| 590 | 20231025 | 091700 | 2137026800 | 105000 | 105000 | 105100 | 105000 | 818 |
| 591 | 20231025 | 091600 | 2051134500 | 105100 | 105100 | 105200 | 105100 | 1025 |
| 592 | 20231025 | 091500 | 1943396500 | 105100 | 105100 | 105200 | 105100 | 315 |
| 593 | 20231025 | 091400 | 1910287500 | 105200 | 105200 | 105300 | 105100 | 347 |
| 594 | 20231025 | 091300 | 1873781300 | 105300 | 105200 | 105300 | 105200 | 717 |
| 595 | 20231025 | 091200 | 1798350300 | 105200 | 105200 | 105300 | 105200 | 266 |
| 596 | 20231025 | 091100 | 1770364600 | 105200 | 105400 | 105400 | 105200 | 2164 |
| 597 | 20231025 | 091000 | 1542403800 | 105500 | 105500 | 105500 | 105400 | 376 |
| 598 | 20231025 | 090900 | 1502755700 | 105500 | 105400 | 105500 | 105400 | 1729 |
| 599 | 20231025 | 090800 | 1320461400 | 105400 | 105300 | 105400 | 105300 | 1712 |
| 600 | 20231025 | 090700 | 1140130800 | 105300 | 105200 | 105300 | 105200 | 466 |
| 601 | 20231025 | 090600 | 1091061500 | 105300 | 105400 | 105400 | 105200 | 962 |
| 602 | 20231025 | 090500 | 989797400 | 105300 | 105400 | 105400 | 105300 | 525 |
| 603 | 20231025 | 090400 | 934485500 | 105300 | 105300 | 105400 | 105300 | 1233 |
| 604 | 20231025 | 090300 | 804625900 | 105200 | 105300 | 105300 | 105100 | 2092 |
| 605 | 20231025 | 090200 | 584586700 | 105300 | 105100 | 105400 | 105100 | 1247 |
| 606 | 20231025 | 090100 | 453379400 | 105100 | 104700 | 105200 | 104700 | 1596 |
| 607 | 20231025 | 090000 | 285829800 | 104700 | 104700 | 104700 | 104600 | 2730 |