36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 3 | 20231012 | 191000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 4 | 20231012 | 190900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 5 | 20231012 | 190800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 6 | 20231012 | 190700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 7 | 20231012 | 190600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 8 | 20231012 | 190500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 9 | 20231012 | 190400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 10 | 20231012 | 190300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 11 | 20231012 | 190200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 12 | 20231012 | 190100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 13 | 20231012 | 190000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 14 | 20231012 | 185900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 15 | 20231012 | 185800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 16 | 20231012 | 185700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 17 | 20231012 | 185600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 18 | 20231012 | 185500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 19 | 20231012 | 185400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 20 | 20231012 | 185300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 21 | 20231012 | 185200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 22 | 20231012 | 185100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 23 | 20231012 | 185000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 24 | 20231012 | 184900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 25 | 20231012 | 184800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 26 | 20231012 | 184700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 27 | 20231012 | 184600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 28 | 20231012 | 184500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 29 | 20231012 | 184400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 30 | 20231012 | 184300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 31 | 20231012 | 184200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 32 | 20231012 | 184100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 33 | 20231012 | 184000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 34 | 20231012 | 183900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 35 | 20231012 | 183800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 36 | 20231012 | 183700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 37 | 20231012 | 183600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 38 | 20231012 | 183500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 39 | 20231012 | 183400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 40 | 20231012 | 183300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 41 | 20231012 | 183200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 42 | 20231012 | 183100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 43 | 20231012 | 183000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 44 | 20231012 | 182900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 45 | 20231012 | 182800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 46 | 20231012 | 182700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 47 | 20231012 | 182600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 48 | 20231012 | 182500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 49 | 20231012 | 182400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 50 | 20231012 | 182300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 51 | 20231012 | 182200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 52 | 20231012 | 182100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 53 | 20231012 | 182000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 54 | 20231012 | 181900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 55 | 20231012 | 181800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 56 | 20231012 | 181700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 57 | 20231012 | 181600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 58 | 20231012 | 181500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 59 | 20231012 | 181400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 60 | 20231012 | 181300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 61 | 20231012 | 181200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 62 | 20231012 | 181100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 63 | 20231012 | 181000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 64 | 20231012 | 180900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 65 | 20231012 | 180800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 66 | 20231012 | 180700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 67 | 20231012 | 180600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 68 | 20231012 | 180500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 69 | 20231012 | 180400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 70 | 20231012 | 180300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 71 | 20231012 | 180200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 72 | 20231012 | 180100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 73 | 20231012 | 180000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 74 | 20231012 | 175900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 75 | 20231012 | 175800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 76 | 20231012 | 175700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 77 | 20231012 | 175600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 78 | 20231012 | 175500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 79 | 20231012 | 175400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 80 | 20231012 | 175300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 81 | 20231012 | 175200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 82 | 20231012 | 175100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 83 | 20231012 | 175000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 84 | 20231012 | 174900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 85 | 20231012 | 174800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 86 | 20231012 | 174700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 87 | 20231012 | 174600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 88 | 20231012 | 174500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 89 | 20231012 | 174400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 90 | 20231012 | 174300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 91 | 20231012 | 174200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 92 | 20231012 | 174100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 93 | 20231012 | 174000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 94 | 20231012 | 173900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 95 | 20231012 | 173800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 96 | 20231012 | 173700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 97 | 20231012 | 173600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 98 | 20231012 | 173500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 99 | 20231012 | 173400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 100 | 20231012 | 173300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 101 | 20231012 | 173200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 102 | 20231012 | 173100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 103 | 20231012 | 173000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 104 | 20231012 | 172900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 105 | 20231012 | 172800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 106 | 20231012 | 172700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 107 | 20231012 | 172600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 108 | 20231012 | 172500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 109 | 20231012 | 172400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 110 | 20231012 | 172300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 111 | 20231012 | 172200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 112 | 20231012 | 172100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 113 | 20231012 | 172000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 114 | 20231012 | 171900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 115 | 20231012 | 171800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 116 | 20231012 | 171700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 117 | 20231012 | 171600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 118 | 20231012 | 171500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 119 | 20231012 | 171400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 120 | 20231012 | 171300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 121 | 20231012 | 171200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 122 | 20231012 | 171100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 123 | 20231012 | 171000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 124 | 20231012 | 170900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 125 | 20231012 | 170800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 126 | 20231012 | 170700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 127 | 20231012 | 170600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 128 | 20231012 | 170500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 129 | 20231012 | 170400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 130 | 20231012 | 170300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 131 | 20231012 | 170200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 132 | 20231012 | 170100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 133 | 20231012 | 170000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 134 | 20231012 | 165900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 135 | 20231012 | 165800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 136 | 20231012 | 165700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 137 | 20231012 | 165600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 138 | 20231012 | 165500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 139 | 20231012 | 165400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 140 | 20231012 | 165300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 141 | 20231012 | 165200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 142 | 20231012 | 165100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 143 | 20231012 | 165000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 144 | 20231012 | 164900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 145 | 20231012 | 164800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 146 | 20231012 | 164700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 147 | 20231012 | 164600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 148 | 20231012 | 164500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 149 | 20231012 | 164400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 150 | 20231012 | 164300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 151 | 20231012 | 164200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 152 | 20231012 | 164100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 153 | 20231012 | 164000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 154 | 20231012 | 163900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 155 | 20231012 | 163800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 156 | 20231012 | 163700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 157 | 20231012 | 163600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 158 | 20231012 | 163500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 159 | 20231012 | 163400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 160 | 20231012 | 163300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 161 | 20231012 | 163200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 162 | 20231012 | 163100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 163 | 20231012 | 163000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 164 | 20231012 | 162900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 165 | 20231012 | 162800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 166 | 20231012 | 162700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 167 | 20231012 | 162600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 168 | 20231012 | 162500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 169 | 20231012 | 162400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 170 | 20231012 | 162300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 171 | 20231012 | 162200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 172 | 20231012 | 162100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 173 | 20231012 | 162000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 174 | 20231012 | 161900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 175 | 20231012 | 161800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 176 | 20231012 | 161700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 177 | 20231012 | 161600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 178 | 20231012 | 161500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 179 | 20231012 | 161400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 180 | 20231012 | 161300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 181 | 20231012 | 161200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 182 | 20231012 | 161100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 183 | 20231012 | 161000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 184 | 20231012 | 160900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 185 | 20231012 | 160800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 186 | 20231012 | 160700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 187 | 20231012 | 160600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 188 | 20231012 | 160500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 189 | 20231012 | 160400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 190 | 20231012 | 160300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 191 | 20231012 | 160200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 192 | 20231012 | 160100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 193 | 20231012 | 160000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 194 | 20231012 | 155900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 195 | 20231012 | 155800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 196 | 20231012 | 155700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 197 | 20231012 | 155600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 198 | 20231012 | 155500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 199 | 20231012 | 155400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 200 | 20231012 | 155300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 201 | 20231012 | 155200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 202 | 20231012 | 155100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 203 | 20231012 | 155000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 204 | 20231012 | 154900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 205 | 20231012 | 154800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 206 | 20231012 | 154700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 207 | 20231012 | 154600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 208 | 20231012 | 154500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 209 | 20231012 | 154400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 210 | 20231012 | 154300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 211 | 20231012 | 154200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 212 | 20231012 | 154100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 213 | 20231012 | 154000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 214 | 20231012 | 153900 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 215 | 20231012 | 153800 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 216 | 20231012 | 153700 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 217 | 20231012 | 153600 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 218 | 20231012 | 153500 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 219 | 20231012 | 153400 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 220 | 20231012 | 153300 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 221 | 20231012 | 153200 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 222 | 20231012 | 153100 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 0 |
| 223 | 20231012 | 153000 | 48326225200 | 114300 | 114300 | 114300 | 114300 | 23866 |
| 224 | 20231012 | 152900 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 225 | 20231012 | 152800 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 226 | 20231012 | 152700 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 227 | 20231012 | 152600 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 228 | 20231012 | 152500 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 229 | 20231012 | 152400 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 230 | 20231012 | 152300 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 231 | 20231012 | 152200 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 232 | 20231012 | 152100 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 233 | 20231012 | 152000 | 45598341400 | 114100 | 114100 | 114100 | 114100 | 0 |
| 234 | 20231012 | 151900 | 45598341400 | 114100 | 114100 | 114100 | 114000 | 417 |
| 235 | 20231012 | 151800 | 45550787300 | 114100 | 114000 | 114100 | 113900 | 475 |
| 236 | 20231012 | 151700 | 45496645500 | 113900 | 114100 | 114100 | 113900 | 739 |
| 237 | 20231012 | 151600 | 45412393900 | 114100 | 114000 | 114100 | 113900 | 1107 |
| 238 | 20231012 | 151500 | 45286197600 | 114000 | 114000 | 114000 | 113900 | 359 |
| 239 | 20231012 | 151400 | 45245272500 | 114000 | 114000 | 114000 | 113900 | 392 |
| 240 | 20231012 | 151300 | 45200584900 | 114000 | 114000 | 114000 | 113900 | 179 |
| 241 | 20231012 | 151200 | 45180179700 | 114000 | 114000 | 114100 | 113900 | 1644 |
| 242 | 20231012 | 151100 | 44992757300 | 113900 | 114000 | 114100 | 113900 | 991 |
| 243 | 20231012 | 151000 | 44879778900 | 114000 | 114000 | 114100 | 114000 | 457 |
| 244 | 20231012 | 150900 | 44827642100 | 114000 | 114000 | 114100 | 114000 | 321 |
| 245 | 20231012 | 150800 | 44791027400 | 114000 | 114100 | 114200 | 114000 | 847 |
| 246 | 20231012 | 150700 | 44694386100 | 114100 | 114000 | 114100 | 114000 | 421 |
| 247 | 20231012 | 150600 | 44646361900 | 114000 | 113900 | 114100 | 113900 | 10170 |
| 248 | 20231012 | 150500 | 43486638200 | 114000 | 113800 | 114000 | 113800 | 394 |
| 249 | 20231012 | 150400 | 43441756500 | 113800 | 113800 | 114000 | 113800 | 1083 |
| 250 | 20231012 | 150300 | 43318400400 | 113900 | 113800 | 113900 | 113800 | 541 |
| 251 | 20231012 | 150200 | 43256785300 | 113800 | 113800 | 113900 | 113800 | 195 |
| 252 | 20231012 | 150100 | 43234585600 | 113900 | 113800 | 113900 | 113800 | 167 |
| 253 | 20231012 | 150000 | 43215570200 | 113800 | 113900 | 114000 | 113800 | 751 |
| 254 | 20231012 | 145900 | 43130032200 | 113900 | 113900 | 114000 | 113800 | 410 |
| 255 | 20231012 | 145800 | 43083324500 | 113900 | 113800 | 114000 | 113800 | 2533 |
| 256 | 20231012 | 145700 | 42794818300 | 113900 | 113900 | 113900 | 113800 | 371 |
| 257 | 20231012 | 145600 | 42752575000 | 113900 | 113900 | 113900 | 113800 | 377 |
| 258 | 20231012 | 145500 | 42709656200 | 113900 | 113900 | 113900 | 113800 | 424 |
| 259 | 20231012 | 145400 | 42661389400 | 113900 | 113900 | 113900 | 113800 | 274 |
| 260 | 20231012 | 145300 | 42630186200 | 113800 | 113900 | 113900 | 113800 | 209 |
| 261 | 20231012 | 145200 | 42606387000 | 113900 | 113900 | 113900 | 113700 | 724 |
| 262 | 20231012 | 145100 | 42523993200 | 113800 | 113800 | 113900 | 113800 | 396 |
| 263 | 20231012 | 145000 | 42478909600 | 113700 | 113800 | 113900 | 113700 | 1163 |
| 264 | 20231012 | 144900 | 42346545500 | 113900 | 114000 | 114000 | 113800 | 578 |
| 265 | 20231012 | 144800 | 42280699800 | 114000 | 113900 | 114000 | 113800 | 327 |
| 266 | 20231012 | 144700 | 42243439700 | 113900 | 113900 | 113900 | 113800 | 320 |
| 267 | 20231012 | 144600 | 42206997200 | 113900 | 113800 | 113900 | 113700 | 1977 |
| 268 | 20231012 | 144500 | 41981841000 | 113800 | 113800 | 113900 | 113700 | 535 |
| 269 | 20231012 | 144400 | 41920959400 | 113800 | 113800 | 113800 | 113700 | 340 |
| 270 | 20231012 | 144300 | 41882278100 | 113800 | 113800 | 113800 | 113700 | 446 |
| 271 | 20231012 | 144200 | 41831530900 | 113800 | 113800 | 113800 | 113700 | 345 |
| 272 | 20231012 | 144100 | 41792274300 | 113800 | 113700 | 113800 | 113700 | 207 |
| 273 | 20231012 | 144000 | 41768719200 | 113800 | 113800 | 113900 | 113700 | 1325 |
| 274 | 20231012 | 143900 | 41617832900 | 113800 | 113800 | 113900 | 113700 | 533 |
| 275 | 20231012 | 143800 | 41557186400 | 113900 | 113800 | 113900 | 113800 | 328 |
| 276 | 20231012 | 143700 | 41519832400 | 113800 | 113800 | 113900 | 113800 | 357 |
| 277 | 20231012 | 143600 | 41479187100 | 113900 | 113800 | 113900 | 113800 | 284 |
| 278 | 20231012 | 143500 | 41446849800 | 113800 | 113600 | 113800 | 113600 | 1069 |
| 279 | 20231012 | 143400 | 41325299100 | 113700 | 113700 | 113800 | 113600 | 1380 |
| 280 | 20231012 | 143300 | 41168345600 | 113800 | 113700 | 113800 | 113700 | 173 |
| 281 | 20231012 | 143200 | 41148659500 | 113700 | 113800 | 113800 | 113700 | 376 |
| 282 | 20231012 | 143100 | 41105875900 | 113800 | 113800 | 113800 | 113700 | 308 |
| 283 | 20231012 | 143000 | 41070834400 | 113800 | 113600 | 113800 | 113600 | 439 |
| 284 | 20231012 | 142900 | 41020916200 | 113700 | 113700 | 113800 | 113600 | 383 |
| 285 | 20231012 | 142800 | 40977383300 | 113700 | 113700 | 113800 | 113600 | 431 |
| 286 | 20231012 | 142700 | 40928375800 | 113700 | 113700 | 113800 | 113600 | 1477 |
| 287 | 20231012 | 142600 | 40760488800 | 113600 | 113800 | 113800 | 113600 | 1094 |
| 288 | 20231012 | 142500 | 40636049700 | 113900 | 113800 | 113900 | 113800 | 339 |
| 289 | 20231012 | 142400 | 40597451100 | 113900 | 114000 | 114000 | 113800 | 575 |
| 290 | 20231012 | 142300 | 40531958600 | 113900 | 114000 | 114000 | 113900 | 241 |
| 291 | 20231012 | 142200 | 40504486200 | 113900 | 114000 | 114000 | 113900 | 354 |
| 292 | 20231012 | 142100 | 40464146700 | 113900 | 113900 | 114000 | 113900 | 215 |
| 293 | 20231012 | 142000 | 40439639400 | 113900 | 113900 | 114000 | 113800 | 1150 |
| 294 | 20231012 | 141900 | 40308654900 | 113900 | 113800 | 113900 | 113800 | 304 |
| 295 | 20231012 | 141800 | 40274033600 | 113900 | 113900 | 113900 | 113800 | 493 |
| 296 | 20231012 | 141700 | 40217886000 | 113900 | 113900 | 113900 | 113800 | 219 |
| 297 | 20231012 | 141600 | 40192947400 | 113800 | 113800 | 113900 | 113700 | 263 |
| 298 | 20231012 | 141500 | 40163006200 | 113800 | 113700 | 113800 | 113700 | 231 |
| 299 | 20231012 | 141400 | 40136720100 | 113700 | 113700 | 113800 | 113700 | 385 |
| 300 | 20231012 | 141300 | 40092922200 | 113800 | 113900 | 113900 | 113800 | 262 |
| 301 | 20231012 | 141200 | 40063101700 | 113800 | 113800 | 113900 | 113800 | 452 |
| 302 | 20231012 | 141100 | 40011627100 | 113900 | 113700 | 113900 | 113700 | 149 |
| 303 | 20231012 | 141000 | 39994670900 | 113800 | 113800 | 113800 | 113700 | 252 |
| 304 | 20231012 | 140900 | 39965998100 | 113700 | 113800 | 113800 | 113600 | 2737 |
| 305 | 20231012 | 140800 | 39654670700 | 113800 | 113700 | 113900 | 113700 | 356 |
| 306 | 20231012 | 140700 | 39614156800 | 113800 | 113700 | 113800 | 113700 | 375 |
| 307 | 20231012 | 140600 | 39571494800 | 113800 | 113700 | 113800 | 113700 | 168 |
| 308 | 20231012 | 140500 | 39552381000 | 113700 | 113700 | 113800 | 113700 | 230 |
| 309 | 20231012 | 140400 | 39526212200 | 113700 | 113800 | 113800 | 113700 | 191 |
| 310 | 20231012 | 140300 | 39504478300 | 113800 | 113700 | 113800 | 113600 | 591 |
| 311 | 20231012 | 140200 | 39437262100 | 113700 | 113700 | 113800 | 113600 | 400 |
| 312 | 20231012 | 140100 | 39391780600 | 113600 | 113900 | 113900 | 113500 | 910 |
| 313 | 20231012 | 140000 | 39288299400 | 113800 | 113900 | 113900 | 113800 | 207 |
| 314 | 20231012 | 135900 | 39264724800 | 113800 | 113800 | 113900 | 113700 | 767 |
| 315 | 20231012 | 135800 | 39177446800 | 113800 | 113700 | 113800 | 113700 | 237 |
| 316 | 20231012 | 135700 | 39150481100 | 113800 | 113800 | 113800 | 113700 | 397 |
| 317 | 20231012 | 135600 | 39105322000 | 113800 | 113800 | 113800 | 113700 | 305 |
| 318 | 20231012 | 135500 | 39070614300 | 113800 | 113700 | 113800 | 113700 | 241 |
| 319 | 20231012 | 135400 | 39043192600 | 113700 | 113700 | 113800 | 113700 | 295 |
| 320 | 20231012 | 135300 | 39009633300 | 113700 | 113700 | 113800 | 113700 | 333 |
| 321 | 20231012 | 135200 | 38971758300 | 113700 | 113700 | 113800 | 113600 | 490 |
| 322 | 20231012 | 135100 | 38916058800 | 113700 | 113600 | 113700 | 113600 | 690 |
| 323 | 20231012 | 135000 | 38837609900 | 113600 | 113600 | 113700 | 113600 | 264 |
| 324 | 20231012 | 134900 | 38807601500 | 113600 | 113700 | 113800 | 113600 | 487 |
| 325 | 20231012 | 134800 | 38752233000 | 113600 | 113700 | 113700 | 113600 | 338 |
| 326 | 20231012 | 134700 | 38713812600 | 113700 | 113600 | 113800 | 113600 | 283 |
| 327 | 20231012 | 134600 | 38681641300 | 113600 | 113600 | 113700 | 113600 | 346 |
| 328 | 20231012 | 134500 | 38642320100 | 113600 | 113600 | 113700 | 113500 | 134 |
| 329 | 20231012 | 134400 | 38627103800 | 113700 | 113500 | 113700 | 113500 | 709 |
| 330 | 20231012 | 134300 | 38546570900 | 113500 | 113800 | 113800 | 113500 | 541 |
| 331 | 20231012 | 134200 | 38485083900 | 113800 | 113700 | 113800 | 113700 | 354 |
| 332 | 20231012 | 134100 | 38444810400 | 113700 | 113700 | 113800 | 113700 | 323 |
| 333 | 20231012 | 134000 | 38408061700 | 113700 | 113800 | 113900 | 113700 | 385 |
| 334 | 20231012 | 133900 | 38364246900 | 113800 | 113800 | 113800 | 113700 | 162 |
| 335 | 20231012 | 133800 | 38345815100 | 113800 | 113800 | 113800 | 113700 | 368 |
| 336 | 20231012 | 133700 | 38303946700 | 113700 | 113700 | 113800 | 113700 | 251 |
| 337 | 20231012 | 133600 | 38275393800 | 113700 | 113800 | 113900 | 113700 | 517 |
| 338 | 20231012 | 133500 | 38216580100 | 113800 | 113800 | 113900 | 113800 | 1855 |
| 339 | 20231012 | 133400 | 38005456600 | 113900 | 113800 | 113900 | 113800 | 452 |
| 340 | 20231012 | 133300 | 37953993000 | 113900 | 113900 | 113900 | 113800 | 224 |
| 341 | 20231012 | 133200 | 37928486000 | 113900 | 113800 | 113900 | 113800 | 216 |
| 342 | 20231012 | 133100 | 37903893500 | 113900 | 113800 | 113900 | 113800 | 681 |
| 343 | 20231012 | 133000 | 37826378100 | 113900 | 113800 | 113900 | 113800 | 1039 |
| 344 | 20231012 | 132900 | 37708120900 | 113800 | 113800 | 113900 | 113800 | 240 |
| 345 | 20231012 | 132800 | 37680786200 | 113900 | 113900 | 113900 | 113800 | 335 |
| 346 | 20231012 | 132700 | 37642642200 | 113900 | 113900 | 113900 | 113800 | 244 |
| 347 | 20231012 | 132600 | 37614853900 | 113800 | 113900 | 113900 | 113800 | 217 |
| 348 | 20231012 | 132500 | 37590151200 | 113900 | 113800 | 113900 | 113800 | 313 |
| 349 | 20231012 | 132400 | 37554507800 | 113900 | 113900 | 113900 | 113800 | 270 |
| 350 | 20231012 | 132300 | 37523762800 | 113800 | 113800 | 113900 | 113800 | 266 |
| 351 | 20231012 | 132200 | 37493470400 | 113800 | 113800 | 113800 | 113700 | 408 |
| 352 | 20231012 | 132100 | 37447045900 | 113700 | 113700 | 113800 | 113700 | 250 |
| 353 | 20231012 | 132000 | 37418599800 | 113800 | 113600 | 113800 | 113600 | 135 |
| 354 | 20231012 | 131900 | 37403244500 | 113600 | 113700 | 113700 | 113600 | 458 |
| 355 | 20231012 | 131800 | 37351196700 | 113600 | 113700 | 113800 | 113600 | 798 |
| 356 | 20231012 | 131700 | 37260493400 | 113700 | 113800 | 113800 | 113700 | 455 |
| 357 | 20231012 | 131600 | 37208717000 | 113800 | 113800 | 114000 | 113600 | 1494 |
| 358 | 20231012 | 131500 | 37038680500 | 113800 | 113800 | 114000 | 113800 | 701 |
| 359 | 20231012 | 131400 | 36958831100 | 113800 | 113900 | 114000 | 113800 | 2616 |
| 360 | 20231012 | 131300 | 36660659600 | 113800 | 113900 | 113900 | 113800 | 1875 |
| 361 | 20231012 | 131200 | 36447099600 | 114000 | 113900 | 114000 | 113800 | 6627 |
| 362 | 20231012 | 131100 | 35691915400 | 113900 | 113900 | 113900 | 113800 | 192 |
| 363 | 20231012 | 131000 | 35670049800 | 113800 | 113800 | 113900 | 113800 | 229 |
| 364 | 20231012 | 130900 | 35643971800 | 113800 | 113900 | 113900 | 113800 | 214 |
| 365 | 20231012 | 130800 | 35619605200 | 113800 | 113800 | 113900 | 113700 | 290 |
| 366 | 20231012 | 130700 | 35586603000 | 113800 | 113800 | 113900 | 113700 | 257 |
| 367 | 20231012 | 130600 | 35557357900 | 113800 | 113800 | 113900 | 113700 | 140 |
| 368 | 20231012 | 130500 | 35541424000 | 113800 | 113800 | 113800 | 113700 | 705 |
| 369 | 20231012 | 130400 | 35461197300 | 113800 | 113800 | 113900 | 113700 | 253 |
| 370 | 20231012 | 130300 | 35432407900 | 113900 | 113800 | 113900 | 113800 | 382 |
| 371 | 20231012 | 130200 | 35388924300 | 113800 | 113900 | 113900 | 113800 | 221 |
| 372 | 20231012 | 130100 | 35363760700 | 113900 | 113700 | 113900 | 113700 | 286 |
| 373 | 20231012 | 130000 | 35331213800 | 113700 | 113900 | 113900 | 113700 | 504 |
| 374 | 20231012 | 125900 | 35273846700 | 113900 | 113900 | 113900 | 113800 | 171 |
| 375 | 20231012 | 125800 | 35254376000 | 113900 | 113800 | 113900 | 113800 | 181 |
| 376 | 20231012 | 125700 | 35233764000 | 113800 | 113800 | 113900 | 113700 | 386 |
| 377 | 20231012 | 125600 | 35189825700 | 113800 | 113800 | 114000 | 113800 | 1837 |
| 378 | 20231012 | 125500 | 34980648400 | 113800 | 113800 | 113800 | 113700 | 206 |
| 379 | 20231012 | 125400 | 34957209400 | 113700 | 113800 | 113800 | 113700 | 224 |
| 380 | 20231012 | 125300 | 34931726900 | 113700 | 113700 | 113800 | 113700 | 151 |
| 381 | 20231012 | 125200 | 34914552400 | 113700 | 113600 | 113800 | 113600 | 813 |
| 382 | 20231012 | 125100 | 34822108500 | 113600 | 113600 | 113700 | 113600 | 311 |
| 383 | 20231012 | 125000 | 34786761600 | 113700 | 113500 | 113700 | 113500 | 641 |
| 384 | 20231012 | 124900 | 34713959900 | 113500 | 113700 | 113700 | 113500 | 426 |
| 385 | 20231012 | 124800 | 34665550900 | 113800 | 113800 | 113800 | 113700 | 745 |
| 386 | 20231012 | 124700 | 34580830800 | 113700 | 113800 | 113800 | 113700 | 193 |
| 387 | 20231012 | 124600 | 34558871600 | 113800 | 113700 | 113800 | 113700 | 151 |
| 388 | 20231012 | 124500 | 34541695600 | 113800 | 113700 | 113800 | 113700 | 171 |
| 389 | 20231012 | 124400 | 34522237200 | 113700 | 113700 | 113800 | 113700 | 306 |
| 390 | 20231012 | 124300 | 34487430900 | 113800 | 113800 | 113800 | 113700 | 260 |
| 391 | 20231012 | 124200 | 34457851500 | 113700 | 113800 | 113900 | 113700 | 461 |
| 392 | 20231012 | 124100 | 34405393300 | 113800 | 113900 | 113900 | 113800 | 801 |
| 393 | 20231012 | 124000 | 34314227900 | 113800 | 113900 | 113900 | 113800 | 670 |
| 394 | 20231012 | 123900 | 34237960400 | 113900 | 113900 | 113900 | 113800 | 106 |
| 395 | 20231012 | 123800 | 34225888900 | 113900 | 113900 | 113900 | 113800 | 739 |
| 396 | 20231012 | 123700 | 34141722500 | 113900 | 113800 | 113900 | 113800 | 302 |
| 397 | 20231012 | 123600 | 34107337400 | 113800 | 113800 | 113900 | 113800 | 755 |
| 398 | 20231012 | 123500 | 34021384900 | 113900 | 113800 | 113900 | 113800 | 214 |
| 399 | 20231012 | 123400 | 33997016300 | 113800 | 113900 | 113900 | 113800 | 193 |
| 400 | 20231012 | 123300 | 33975037800 | 113900 | 113900 | 113900 | 113800 | 273 |
| 401 | 20231012 | 123200 | 33943963600 | 113900 | 113900 | 113900 | 113800 | 273 |
| 402 | 20231012 | 123100 | 33912880400 | 113900 | 113700 | 113900 | 113700 | 176 |
| 403 | 20231012 | 123000 | 33892852400 | 113800 | 113800 | 113800 | 113700 | 449 |
| 404 | 20231012 | 122900 | 33841759200 | 113800 | 113700 | 113800 | 113700 | 203 |
| 405 | 20231012 | 122800 | 33818659900 | 113700 | 113800 | 113800 | 113700 | 258 |
| 406 | 20231012 | 122700 | 33789301500 | 113800 | 113800 | 113800 | 113700 | 189 |
| 407 | 20231012 | 122600 | 33767795100 | 113800 | 113700 | 113800 | 113600 | 197 |
| 408 | 20231012 | 122500 | 33745392100 | 113700 | 113800 | 113800 | 113600 | 537 |
| 409 | 20231012 | 122400 | 33684339000 | 113700 | 113700 | 113800 | 113700 | 243 |
| 410 | 20231012 | 122300 | 33656700300 | 113800 | 113300 | 113800 | 113300 | 1003 |
| 411 | 20231012 | 122200 | 33542841800 | 113200 | 113400 | 113400 | 113200 | 1175 |
| 412 | 20231012 | 122100 | 33409728800 | 113400 | 113600 | 113600 | 113300 | 908 |
| 413 | 20231012 | 122000 | 33306688500 | 113700 | 113900 | 113900 | 113600 | 852 |
| 414 | 20231012 | 121900 | 33209756900 | 113800 | 113900 | 113900 | 113800 | 143 |
| 415 | 20231012 | 121800 | 33193470800 | 113900 | 113800 | 113900 | 113800 | 219 |
| 416 | 20231012 | 121700 | 33168531900 | 113900 | 113800 | 113900 | 113800 | 224 |
| 417 | 20231012 | 121600 | 33143026100 | 113700 | 113800 | 113800 | 113700 | 181 |
| 418 | 20231012 | 121500 | 33122429600 | 113700 | 113800 | 113800 | 113700 | 162 |
| 419 | 20231012 | 121400 | 33103995200 | 113700 | 113700 | 113800 | 113600 | 302 |
| 420 | 20231012 | 121300 | 33069654900 | 113700 | 113800 | 113800 | 113600 | 269 |
| 421 | 20231012 | 121200 | 33039048500 | 113800 | 113700 | 113800 | 113600 | 413 |
| 422 | 20231012 | 121100 | 32992080200 | 113600 | 113700 | 113700 | 113600 | 194 |
| 423 | 20231012 | 121000 | 32970025300 | 113700 | 113800 | 113800 | 113500 | 390 |
| 424 | 20231012 | 120900 | 32925685500 | 113700 | 113700 | 113800 | 113700 | 233 |
| 425 | 20231012 | 120800 | 32899183800 | 113700 | 113700 | 113800 | 113500 | 503 |
| 426 | 20231012 | 120700 | 32842051400 | 113700 | 113800 | 113900 | 113700 | 617 |
| 427 | 20231012 | 120600 | 32771842900 | 113900 | 113700 | 113900 | 113700 | 203 |
| 428 | 20231012 | 120500 | 32748740700 | 113700 | 114000 | 114000 | 113700 | 486 |
| 429 | 20231012 | 120400 | 32693406100 | 114000 | 113800 | 114000 | 113700 | 251 |
| 430 | 20231012 | 120300 | 32664803900 | 113800 | 114200 | 114200 | 113600 | 1839 |
| 431 | 20231012 | 120200 | 32455466400 | 114100 | 114200 | 114300 | 114100 | 387 |
| 432 | 20231012 | 120100 | 32411257700 | 114300 | 114100 | 114300 | 114100 | 776 |
| 433 | 20231012 | 120000 | 32322629100 | 114200 | 114100 | 114200 | 114000 | 2089 |
| 434 | 20231012 | 115900 | 32084164000 | 114000 | 114100 | 114100 | 114000 | 253 |
| 435 | 20231012 | 115800 | 32055302000 | 114100 | 113900 | 114100 | 113900 | 2265 |
| 436 | 20231012 | 115700 | 31797081400 | 114000 | 113900 | 114000 | 113900 | 268 |
| 437 | 20231012 | 115600 | 31766533000 | 114000 | 113900 | 114000 | 113900 | 362 |
| 438 | 20231012 | 115500 | 31725273100 | 114000 | 113900 | 114000 | 113800 | 346 |
| 439 | 20231012 | 115400 | 31685849700 | 113900 | 113900 | 113900 | 113800 | 310 |
| 440 | 20231012 | 115300 | 31650543500 | 113900 | 113800 | 113900 | 113700 | 600 |
| 441 | 20231012 | 115200 | 31582259100 | 113700 | 113700 | 113800 | 113700 | 290 |
| 442 | 20231012 | 115100 | 31549263400 | 113800 | 113800 | 113900 | 113700 | 373 |
| 443 | 20231012 | 115000 | 31506817600 | 113800 | 113900 | 113900 | 113700 | 820 |
| 444 | 20231012 | 114900 | 31413484200 | 113900 | 113900 | 113900 | 113800 | 702 |
| 445 | 20231012 | 114800 | 31333533100 | 113800 | 113700 | 113900 | 113700 | 257 |
| 446 | 20231012 | 114700 | 31304278400 | 113700 | 113800 | 113800 | 113700 | 319 |
| 447 | 20231012 | 114600 | 31267985100 | 113800 | 113800 | 113800 | 113700 | 190 |
| 448 | 20231012 | 114500 | 31246368800 | 113800 | 113900 | 113900 | 113800 | 447 |
| 449 | 20231012 | 114400 | 31195493900 | 113900 | 113800 | 113900 | 113800 | 218 |
| 450 | 20231012 | 114300 | 31170666500 | 113900 | 113800 | 113900 | 113800 | 614 |
| 451 | 20231012 | 114200 | 31100777300 | 113800 | 113800 | 113900 | 113700 | 669 |
| 452 | 20231012 | 114100 | 31024633400 | 113800 | 113900 | 113900 | 113700 | 312 |
| 453 | 20231012 | 114000 | 30989134900 | 113800 | 113700 | 113900 | 113700 | 2823 |
| 454 | 20231012 | 113900 | 30667873800 | 113700 | 113800 | 113800 | 113700 | 340 |
| 455 | 20231012 | 113800 | 30629202400 | 113800 | 113800 | 113900 | 113700 | 463 |
| 456 | 20231012 | 113700 | 30576503800 | 113800 | 113700 | 113800 | 113700 | 287 |
| 457 | 20231012 | 113600 | 30543852800 | 113700 | 114000 | 114000 | 113700 | 946 |
| 458 | 20231012 | 113500 | 30436105000 | 113900 | 114000 | 114000 | 113900 | 264 |
| 459 | 20231012 | 113400 | 30406011700 | 114000 | 113900 | 114000 | 113900 | 342 |
| 460 | 20231012 | 113300 | 30367030500 | 113900 | 113800 | 114000 | 113800 | 258 |
| 461 | 20231012 | 113200 | 30337629400 | 113800 | 113900 | 113900 | 113800 | 369 |
| 462 | 20231012 | 113100 | 30295605500 | 113900 | 113800 | 114000 | 113700 | 431 |
| 463 | 20231012 | 113000 | 30246510000 | 113800 | 113900 | 113900 | 113700 | 1154 |
| 464 | 20231012 | 112900 | 30115176700 | 113800 | 113800 | 113900 | 113800 | 236 |
| 465 | 20231012 | 112800 | 30088302300 | 113700 | 113600 | 113800 | 113600 | 352 |
| 466 | 20231012 | 112700 | 30048282100 | 113700 | 113900 | 113900 | 113600 | 686 |
| 467 | 20231012 | 112600 | 29970279700 | 113800 | 113800 | 113900 | 113700 | 365 |
| 468 | 20231012 | 112500 | 29928735800 | 113900 | 113900 | 113900 | 113700 | 346 |
| 469 | 20231012 | 112400 | 29889350600 | 113900 | 113800 | 113900 | 113700 | 668 |
| 470 | 20231012 | 112300 | 29813346000 | 113800 | 114000 | 114100 | 113800 | 855 |
| 471 | 20231012 | 112200 | 29715915800 | 114100 | 114100 | 114100 | 114000 | 850 |
| 472 | 20231012 | 112100 | 29618938000 | 114100 | 114000 | 114100 | 113900 | 1704 |
| 473 | 20231012 | 112000 | 29424677800 | 114000 | 113900 | 114000 | 113900 | 1273 |
| 474 | 20231012 | 111900 | 29279596700 | 113800 | 113700 | 114000 | 113700 | 4483 |
| 475 | 20231012 | 111800 | 28769029600 | 113800 | 113700 | 113800 | 113600 | 1029 |
| 476 | 20231012 | 111700 | 28651964900 | 113700 | 113700 | 113800 | 113600 | 1621 |
| 477 | 20231012 | 111600 | 28467635800 | 113600 | 113600 | 113700 | 113600 | 345 |
| 478 | 20231012 | 111500 | 28428420200 | 113700 | 113600 | 113800 | 113600 | 670 |
| 479 | 20231012 | 111400 | 28352237500 | 113700 | 113500 | 113700 | 113500 | 375 |
| 480 | 20231012 | 111300 | 28309607400 | 113600 | 113600 | 113700 | 113500 | 454 |
| 481 | 20231012 | 111200 | 28258018500 | 113600 | 113400 | 113600 | 113400 | 1019 |
| 482 | 20231012 | 111100 | 28142376600 | 113400 | 113300 | 113500 | 113300 | 499 |
| 483 | 20231012 | 111000 | 28085766100 | 113400 | 113200 | 113400 | 113000 | 1496 |
| 484 | 20231012 | 110900 | 27916392500 | 113100 | 113300 | 113300 | 113000 | 637 |
| 485 | 20231012 | 110800 | 27844299000 | 113300 | 113200 | 113400 | 113200 | 356 |
| 486 | 20231012 | 110700 | 27803967200 | 113100 | 112900 | 113200 | 112900 | 839 |
| 487 | 20231012 | 110600 | 27709107000 | 112900 | 113000 | 113100 | 112900 | 356 |
| 488 | 20231012 | 110500 | 27668879300 | 112900 | 112900 | 112900 | 112800 | 270 |
| 489 | 20231012 | 110400 | 27638404600 | 112900 | 113100 | 113200 | 112900 | 802 |
| 490 | 20231012 | 110300 | 27547790500 | 113200 | 113300 | 113400 | 113000 | 542 |
| 491 | 20231012 | 110200 | 27486427600 | 113300 | 113100 | 113300 | 113100 | 438 |
| 492 | 20231012 | 110100 | 27436835500 | 113100 | 113300 | 113400 | 113100 | 438 |
| 493 | 20231012 | 110000 | 27387220500 | 113200 | 113200 | 113400 | 113200 | 729 |
| 494 | 20231012 | 105900 | 27304586500 | 113100 | 113200 | 113300 | 113100 | 439 |
| 495 | 20231012 | 105800 | 27254883100 | 113200 | 113200 | 113300 | 113100 | 458 |
| 496 | 20231012 | 105700 | 27203018700 | 113200 | 113000 | 113200 | 113000 | 1163 |
| 497 | 20231012 | 105600 | 27071492600 | 113000 | 113000 | 113100 | 112900 | 672 |
| 498 | 20231012 | 105500 | 26995532500 | 113000 | 113000 | 113200 | 113000 | 770 |
| 499 | 20231012 | 105400 | 26908466000 | 113100 | 113300 | 113400 | 113000 | 651 |
| 500 | 20231012 | 105300 | 26834780900 | 113300 | 113400 | 113400 | 112500 | 7119 |
| 501 | 20231012 | 105200 | 26031294000 | 113500 | 113800 | 113900 | 113400 | 726 |
| 502 | 20231012 | 105100 | 25948801600 | 113800 | 114000 | 114000 | 113700 | 1326 |
| 503 | 20231012 | 105000 | 25797766600 | 114000 | 113900 | 114100 | 113800 | 1622 |
| 504 | 20231012 | 104900 | 25612874400 | 113900 | 113700 | 113900 | 113700 | 970 |
| 505 | 20231012 | 104800 | 25502491100 | 113600 | 113800 | 113900 | 113500 | 2099 |
| 506 | 20231012 | 104700 | 25263780700 | 113700 | 113400 | 113800 | 113400 | 1401 |
| 507 | 20231012 | 104600 | 25104671400 | 113400 | 113400 | 113500 | 113200 | 1290 |
| 508 | 20231012 | 104500 | 24958429200 | 113400 | 113300 | 113500 | 113300 | 832 |
| 509 | 20231012 | 104400 | 24864085500 | 113400 | 113900 | 114000 | 113200 | 2348 |
| 510 | 20231012 | 104300 | 24597442600 | 113900 | 114300 | 114400 | 113800 | 2330 |
| 511 | 20231012 | 104200 | 24331537700 | 114400 | 114400 | 114400 | 114300 | 1896 |
| 512 | 20231012 | 104100 | 24114684300 | 114400 | 114400 | 114400 | 114300 | 1800 |
| 513 | 20231012 | 104000 | 23908810700 | 114400 | 114200 | 114400 | 114100 | 3276 |
| 514 | 20231012 | 103900 | 23534355600 | 114200 | 113800 | 114200 | 113700 | 10028 |
| 515 | 20231012 | 103800 | 22391498300 | 113900 | 113700 | 113900 | 113600 | 1623 |
| 516 | 20231012 | 103700 | 22206723100 | 113700 | 113300 | 114000 | 113300 | 16700 |
| 517 | 20231012 | 103600 | 20307745500 | 113300 | 113300 | 113300 | 113200 | 1098 |
| 518 | 20231012 | 103500 | 20183363100 | 113200 | 113300 | 113300 | 113200 | 532 |
| 519 | 20231012 | 103400 | 20123117500 | 113300 | 113300 | 113300 | 113200 | 843 |
| 520 | 20231012 | 103300 | 20027651200 | 113300 | 112800 | 113300 | 112800 | 5017 |
| 521 | 20231012 | 103200 | 19460348100 | 112900 | 112800 | 112900 | 112800 | 550 |
| 522 | 20231012 | 103100 | 19398268100 | 112800 | 113000 | 113000 | 112800 | 952 |
| 523 | 20231012 | 103000 | 19290762000 | 112900 | 113000 | 113100 | 112900 | 1282 |
| 524 | 20231012 | 102900 | 19145835400 | 113000 | 113000 | 113100 | 113000 | 1571 |
| 525 | 20231012 | 102800 | 18968269400 | 113100 | 113000 | 113100 | 112900 | 3487 |
| 526 | 20231012 | 102700 | 18574209200 | 112900 | 112900 | 113000 | 112900 | 3224 |
| 527 | 20231012 | 102600 | 18209986300 | 112900 | 112600 | 113000 | 112500 | 3250 |
| 528 | 20231012 | 102500 | 17843363200 | 112600 | 112700 | 112700 | 112500 | 750 |
| 529 | 20231012 | 102400 | 17758925700 | 112800 | 112800 | 112800 | 112700 | 621 |
| 530 | 20231012 | 102300 | 17688900300 | 112800 | 112800 | 112900 | 112400 | 4306 |
| 531 | 20231012 | 102200 | 17203726200 | 112800 | 112600 | 112900 | 112600 | 2311 |
| 532 | 20231012 | 102100 | 16943118800 | 112700 | 112200 | 112700 | 112000 | 7840 |
| 533 | 20231012 | 102000 | 16061955600 | 112100 | 112200 | 112300 | 112100 | 975 |
| 534 | 20231012 | 101900 | 15952583200 | 112200 | 112200 | 112300 | 112100 | 703 |
| 535 | 20231012 | 101800 | 15873678300 | 112300 | 112000 | 112300 | 112000 | 4257 |
| 536 | 20231012 | 101700 | 15396256900 | 112100 | 112100 | 112100 | 112000 | 709 |
| 537 | 20231012 | 101600 | 15316800700 | 112000 | 112000 | 112100 | 112000 | 820 |
| 538 | 20231012 | 101500 | 15224909400 | 112100 | 111700 | 112100 | 111600 | 4122 |
| 539 | 20231012 | 101400 | 14763481300 | 111600 | 111200 | 111700 | 111200 | 641 |
| 540 | 20231012 | 101300 | 14691985200 | 111200 | 111300 | 111500 | 111100 | 654 |
| 541 | 20231012 | 101200 | 14619213000 | 111500 | 111400 | 111500 | 111300 | 1206 |
| 542 | 20231012 | 101100 | 14484859000 | 111500 | 111900 | 111900 | 111500 | 637 |
| 543 | 20231012 | 101000 | 14413755500 | 111800 | 111800 | 111900 | 111700 | 476 |
| 544 | 20231012 | 100900 | 14360535000 | 111700 | 111700 | 111800 | 111600 | 687 |
| 545 | 20231012 | 100800 | 14283769700 | 111700 | 111800 | 111900 | 111700 | 499 |
| 546 | 20231012 | 100700 | 14227987000 | 111900 | 111800 | 111900 | 111700 | 783 |
| 547 | 20231012 | 100600 | 14140428800 | 111800 | 112100 | 112100 | 111800 | 1391 |
| 548 | 20231012 | 100500 | 13984773700 | 112100 | 112000 | 112100 | 111900 | 1428 |
| 549 | 20231012 | 100400 | 13824828900 | 111900 | 112000 | 112100 | 111800 | 1081 |
| 550 | 20231012 | 100300 | 13703790800 | 112000 | 112000 | 112000 | 111900 | 1640 |
| 551 | 20231012 | 100200 | 13520224600 | 112100 | 111900 | 112100 | 111900 | 1074 |
| 552 | 20231012 | 100100 | 13399949700 | 111900 | 112000 | 112300 | 111900 | 2756 |
| 553 | 20231012 | 100000 | 13090865000 | 112100 | 111500 | 112100 | 111400 | 10561 |
| 554 | 20231012 | 095900 | 11910253800 | 111400 | 111200 | 111500 | 111200 | 2339 |
| 555 | 20231012 | 095800 | 11649805400 | 111200 | 111400 | 111400 | 111100 | 797 |
| 556 | 20231012 | 095700 | 11561188100 | 111400 | 111400 | 111500 | 111300 | 596 |
| 557 | 20231012 | 095600 | 11494811900 | 111500 | 111500 | 111600 | 111400 | 2404 |
| 558 | 20231012 | 095500 | 11226754200 | 111500 | 110900 | 111500 | 110800 | 7889 |
| 559 | 20231012 | 095400 | 10349944000 | 110900 | 110700 | 110900 | 110700 | 1230 |
| 560 | 20231012 | 095300 | 10213667600 | 110700 | 110100 | 110700 | 110100 | 2202 |
| 561 | 20231012 | 095200 | 9970415500 | 110200 | 110200 | 110300 | 110100 | 613 |
| 562 | 20231012 | 095100 | 9902861100 | 110100 | 110100 | 110200 | 110000 | 1248 |
| 563 | 20231012 | 095000 | 9765461700 | 110100 | 110100 | 110100 | 109800 | 892 |
| 564 | 20231012 | 094900 | 9667356300 | 110100 | 110000 | 110100 | 109900 | 312 |
| 565 | 20231012 | 094800 | 9633036500 | 110000 | 110000 | 110000 | 109900 | 149 |
| 566 | 20231012 | 094700 | 9616647200 | 110000 | 109900 | 110000 | 109800 | 181 |
| 567 | 20231012 | 094600 | 9596752500 | 109900 | 109800 | 109900 | 109700 | 418 |
| 568 | 20231012 | 094500 | 9550854900 | 109800 | 109700 | 109800 | 109700 | 154 |
| 569 | 20231012 | 094400 | 9533946600 | 109800 | 109600 | 109800 | 109600 | 332 |
| 570 | 20231012 | 094300 | 9497523100 | 109700 | 109700 | 109700 | 109400 | 1662 |
| 571 | 20231012 | 094200 | 9315482200 | 109800 | 109800 | 109800 | 109700 | 159 |
| 572 | 20231012 | 094100 | 9298024500 | 109800 | 109800 | 109900 | 109600 | 260 |
| 573 | 20231012 | 094000 | 9269484200 | 109800 | 109800 | 109900 | 109700 | 670 |
| 574 | 20231012 | 093900 | 9195884600 | 109900 | 109900 | 109900 | 109800 | 236 |
| 575 | 20231012 | 093800 | 9169958900 | 109900 | 109900 | 109900 | 109800 | 86 |
| 576 | 20231012 | 093700 | 9160507800 | 109900 | 109900 | 110000 | 109900 | 1115 |
| 577 | 20231012 | 093600 | 9037937200 | 109800 | 109700 | 109800 | 109500 | 1025 |
| 578 | 20231012 | 093500 | 8925585700 | 109700 | 109700 | 109700 | 109600 | 166 |
| 579 | 20231012 | 093400 | 8907376400 | 109600 | 109700 | 109700 | 109600 | 823 |
| 580 | 20231012 | 093300 | 8817151800 | 109700 | 109600 | 109700 | 109600 | 149 |
| 581 | 20231012 | 093200 | 8800811800 | 109700 | 109800 | 109800 | 109600 | 670 |
| 582 | 20231012 | 093100 | 8727334100 | 109800 | 109900 | 110000 | 109800 | 635 |
| 583 | 20231012 | 093000 | 8657577900 | 110000 | 110200 | 110200 | 110000 | 1634 |
| 584 | 20231012 | 092900 | 8477662200 | 110200 | 109800 | 110200 | 109800 | 2052 |
| 585 | 20231012 | 092800 | 8252008100 | 109800 | 109800 | 109800 | 109500 | 1569 |
| 586 | 20231012 | 092700 | 8080041700 | 109800 | 109800 | 110000 | 109700 | 1098 |
| 587 | 20231012 | 092600 | 7959447600 | 109900 | 110100 | 110100 | 109900 | 966 |
| 588 | 20231012 | 092500 | 7853194100 | 110100 | 110400 | 110400 | 110000 | 1255 |
| 589 | 20231012 | 092400 | 7714879700 | 110500 | 110400 | 110900 | 110400 | 2722 |
| 590 | 20231012 | 092300 | 7413662500 | 110400 | 111000 | 111000 | 110300 | 2636 |
| 591 | 20231012 | 092200 | 7122329400 | 110900 | 111000 | 111100 | 110700 | 1977 |
| 592 | 20231012 | 092100 | 6903090100 | 111000 | 111000 | 111200 | 110800 | 3336 |
| 593 | 20231012 | 092000 | 6532800700 | 111200 | 111500 | 111600 | 111000 | 3858 |
| 594 | 20231012 | 091900 | 6103612800 | 111600 | 111300 | 111600 | 111100 | 4793 |
| 595 | 20231012 | 091800 | 5569714900 | 111300 | 110300 | 111400 | 110200 | 8404 |
| 596 | 20231012 | 091700 | 4638872100 | 110300 | 109800 | 110400 | 109700 | 5787 |
| 597 | 20231012 | 091600 | 4001814700 | 109800 | 109200 | 109900 | 109200 | 6983 |
| 598 | 20231012 | 091500 | 3236430600 | 109200 | 109000 | 109300 | 109000 | 775 |
| 599 | 20231012 | 091400 | 3151825400 | 108900 | 109300 | 109500 | 108800 | 3214 |
| 600 | 20231012 | 091300 | 2800343800 | 109300 | 109200 | 109500 | 109000 | 5687 |
| 601 | 20231012 | 091200 | 2178800500 | 108900 | 108800 | 109200 | 108700 | 3018 |
| 602 | 20231012 | 091100 | 1850072900 | 108800 | 108800 | 108900 | 108600 | 1911 |
| 603 | 20231012 | 091000 | 1642309400 | 108700 | 108500 | 108800 | 108500 | 707 |
| 604 | 20231012 | 090900 | 1565500200 | 108500 | 108000 | 108500 | 107900 | 1367 |
| 605 | 20231012 | 090800 | 1417566200 | 108000 | 108400 | 108400 | 108000 | 1403 |
| 606 | 20231012 | 090700 | 1265869400 | 108400 | 108100 | 108400 | 108000 | 506 |
| 607 | 20231012 | 090600 | 1211115600 | 108100 | 107900 | 108400 | 107800 | 453 |
| 608 | 20231012 | 090500 | 1162182500 | 107800 | 107700 | 107900 | 107700 | 299 |
| 609 | 20231012 | 090400 | 1129948700 | 107800 | 108200 | 108400 | 107700 | 1791 |
| 610 | 20231012 | 090300 | 936634700 | 108300 | 108500 | 108700 | 108200 | 3517 |
| 611 | 20231012 | 090200 | 555333200 | 108600 | 107900 | 108600 | 107900 | 1535 |
| 612 | 20231012 | 090100 | 389059900 | 107900 | 108300 | 108300 | 107900 | 1413 |
| 613 | 20231012 | 090000 | 236440200 | 108200 | 107900 | 108400 | 107900 | 1563 |