36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 3 | 20231016 | 191000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 4 | 20231016 | 190900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 5 | 20231016 | 190800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 6 | 20231016 | 190700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 7 | 20231016 | 190600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 8 | 20231016 | 190500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 9 | 20231016 | 190400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 10 | 20231016 | 190300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 11 | 20231016 | 190200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 12 | 20231016 | 190100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 13 | 20231016 | 190000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 14 | 20231016 | 185900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 15 | 20231016 | 185800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 16 | 20231016 | 185700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 17 | 20231016 | 185600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 18 | 20231016 | 185500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 19 | 20231016 | 185400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 20 | 20231016 | 185300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 21 | 20231016 | 185200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 22 | 20231016 | 185100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 23 | 20231016 | 185000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 24 | 20231016 | 184900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 25 | 20231016 | 184800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 26 | 20231016 | 184700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 27 | 20231016 | 184600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 28 | 20231016 | 184500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 29 | 20231016 | 184400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 30 | 20231016 | 184300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 31 | 20231016 | 184200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 32 | 20231016 | 184100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 33 | 20231016 | 184000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 34 | 20231016 | 183900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 35 | 20231016 | 183800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 36 | 20231016 | 183700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 37 | 20231016 | 183600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 38 | 20231016 | 183500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 39 | 20231016 | 183400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 40 | 20231016 | 183300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 41 | 20231016 | 183200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 42 | 20231016 | 183100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 43 | 20231016 | 183000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 44 | 20231016 | 182900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 45 | 20231016 | 182800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 46 | 20231016 | 182700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 47 | 20231016 | 182600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 48 | 20231016 | 182500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 49 | 20231016 | 182400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 50 | 20231016 | 182300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 51 | 20231016 | 182200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 52 | 20231016 | 182100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 53 | 20231016 | 182000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 54 | 20231016 | 181900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 55 | 20231016 | 181800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 56 | 20231016 | 181700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 57 | 20231016 | 181600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 58 | 20231016 | 181500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 59 | 20231016 | 181400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 60 | 20231016 | 181300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 61 | 20231016 | 181200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 62 | 20231016 | 181100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 63 | 20231016 | 181000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 64 | 20231016 | 180900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 65 | 20231016 | 180800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 66 | 20231016 | 180700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 67 | 20231016 | 180600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 68 | 20231016 | 180500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 69 | 20231016 | 180400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 70 | 20231016 | 180300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 71 | 20231016 | 180200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 72 | 20231016 | 180100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 73 | 20231016 | 180000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 74 | 20231016 | 175900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 75 | 20231016 | 175800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 76 | 20231016 | 175700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 77 | 20231016 | 175600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 78 | 20231016 | 175500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 79 | 20231016 | 175400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 80 | 20231016 | 175300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 81 | 20231016 | 175200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 82 | 20231016 | 175100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 83 | 20231016 | 175000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 84 | 20231016 | 174900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 85 | 20231016 | 174800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 86 | 20231016 | 174700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 87 | 20231016 | 174600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 88 | 20231016 | 174500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 89 | 20231016 | 174400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 90 | 20231016 | 174300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 91 | 20231016 | 174200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 92 | 20231016 | 174100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 93 | 20231016 | 174000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 94 | 20231016 | 173900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 95 | 20231016 | 173800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 96 | 20231016 | 173700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 97 | 20231016 | 173600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 98 | 20231016 | 173500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 99 | 20231016 | 173400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 100 | 20231016 | 173300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 101 | 20231016 | 173200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 102 | 20231016 | 173100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 103 | 20231016 | 173000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 104 | 20231016 | 172900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 105 | 20231016 | 172800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 106 | 20231016 | 172700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 107 | 20231016 | 172600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 108 | 20231016 | 172500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 109 | 20231016 | 172400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 110 | 20231016 | 172300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 111 | 20231016 | 172200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 112 | 20231016 | 172100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 113 | 20231016 | 172000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 114 | 20231016 | 171900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 115 | 20231016 | 171800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 116 | 20231016 | 171700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 117 | 20231016 | 171600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 118 | 20231016 | 171500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 119 | 20231016 | 171400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 120 | 20231016 | 171300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 121 | 20231016 | 171200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 122 | 20231016 | 171100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 123 | 20231016 | 171000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 124 | 20231016 | 170900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 125 | 20231016 | 170800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 126 | 20231016 | 170700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 127 | 20231016 | 170600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 128 | 20231016 | 170500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 129 | 20231016 | 170400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 130 | 20231016 | 170300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 131 | 20231016 | 170200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 132 | 20231016 | 170100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 133 | 20231016 | 170000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 134 | 20231016 | 165900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 135 | 20231016 | 165800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 136 | 20231016 | 165700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 137 | 20231016 | 165600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 138 | 20231016 | 165500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 139 | 20231016 | 165400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 140 | 20231016 | 165300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 141 | 20231016 | 165200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 142 | 20231016 | 165100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 143 | 20231016 | 165000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 144 | 20231016 | 164900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 145 | 20231016 | 164800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 146 | 20231016 | 164700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 147 | 20231016 | 164600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 148 | 20231016 | 164500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 149 | 20231016 | 164400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 150 | 20231016 | 164300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 151 | 20231016 | 164200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 152 | 20231016 | 164100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 153 | 20231016 | 164000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 154 | 20231016 | 163900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 155 | 20231016 | 163800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 156 | 20231016 | 163700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 157 | 20231016 | 163600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 158 | 20231016 | 163500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 159 | 20231016 | 163400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 160 | 20231016 | 163300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 161 | 20231016 | 163200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 162 | 20231016 | 163100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 163 | 20231016 | 163000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 164 | 20231016 | 162900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 165 | 20231016 | 162800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 166 | 20231016 | 162700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 167 | 20231016 | 162600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 168 | 20231016 | 162500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 169 | 20231016 | 162400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 170 | 20231016 | 162300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 171 | 20231016 | 162200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 172 | 20231016 | 162100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 173 | 20231016 | 162000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 174 | 20231016 | 161900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 175 | 20231016 | 161800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 176 | 20231016 | 161700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 177 | 20231016 | 161600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 178 | 20231016 | 161500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 179 | 20231016 | 161400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 180 | 20231016 | 161300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 181 | 20231016 | 161200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 182 | 20231016 | 161100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 183 | 20231016 | 161000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 184 | 20231016 | 160900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 185 | 20231016 | 160800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 186 | 20231016 | 160700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 187 | 20231016 | 160600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 188 | 20231016 | 160500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 189 | 20231016 | 160400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 190 | 20231016 | 160300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 191 | 20231016 | 160200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 192 | 20231016 | 160100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 193 | 20231016 | 160000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 194 | 20231016 | 155900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 195 | 20231016 | 155800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 196 | 20231016 | 155700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 197 | 20231016 | 155600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 198 | 20231016 | 155500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 199 | 20231016 | 155400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 200 | 20231016 | 155300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 201 | 20231016 | 155200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 202 | 20231016 | 155100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 203 | 20231016 | 155000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 204 | 20231016 | 154900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 205 | 20231016 | 154800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 206 | 20231016 | 154700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 207 | 20231016 | 154600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 208 | 20231016 | 154500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 209 | 20231016 | 154400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 210 | 20231016 | 154300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 211 | 20231016 | 154200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 212 | 20231016 | 154100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 213 | 20231016 | 154000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 214 | 20231016 | 153900 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 215 | 20231016 | 153800 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 216 | 20231016 | 153700 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 217 | 20231016 | 153600 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 218 | 20231016 | 153500 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 219 | 20231016 | 153400 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 220 | 20231016 | 153300 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 221 | 20231016 | 153200 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 222 | 20231016 | 153100 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 0 |
| 223 | 20231016 | 153000 | 31739829800 | 111300 | 111300 | 111300 | 111300 | 4539 |
| 224 | 20231016 | 152900 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 225 | 20231016 | 152800 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 226 | 20231016 | 152700 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 227 | 20231016 | 152600 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 228 | 20231016 | 152500 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 229 | 20231016 | 152400 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 230 | 20231016 | 152300 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 231 | 20231016 | 152200 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 232 | 20231016 | 152100 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 233 | 20231016 | 152000 | 31234639100 | 111600 | 111600 | 111600 | 111600 | 0 |
| 234 | 20231016 | 151900 | 31234639100 | 111600 | 112000 | 112100 | 111500 | 571 |
| 235 | 20231016 | 151800 | 31170771000 | 112000 | 111500 | 112000 | 111500 | 1281 |
| 236 | 20231016 | 151700 | 31027658100 | 111600 | 112100 | 112200 | 111600 | 1838 |
| 237 | 20231016 | 151600 | 30822230800 | 112100 | 112000 | 112200 | 111900 | 1486 |
| 238 | 20231016 | 151500 | 30655732500 | 112000 | 112200 | 112500 | 111900 | 1625 |
| 239 | 20231016 | 151400 | 30473336700 | 112200 | 111900 | 112200 | 111900 | 1594 |
| 240 | 20231016 | 151300 | 30294744300 | 111900 | 111900 | 112000 | 111800 | 686 |
| 241 | 20231016 | 151200 | 30217987500 | 112100 | 112400 | 112400 | 111800 | 1062 |
| 242 | 20231016 | 151100 | 30099041500 | 112400 | 111800 | 112400 | 111700 | 1361 |
| 243 | 20231016 | 151000 | 29946462200 | 111700 | 112200 | 112500 | 111700 | 1849 |
| 244 | 20231016 | 150900 | 29739407700 | 112200 | 112700 | 112700 | 112200 | 2515 |
| 245 | 20231016 | 150800 | 29456533100 | 112700 | 112200 | 112700 | 112100 | 2884 |
| 246 | 20231016 | 150700 | 29132459100 | 112200 | 112300 | 112400 | 112000 | 2242 |
| 247 | 20231016 | 150600 | 28880768300 | 112300 | 112000 | 112300 | 112000 | 2382 |
| 248 | 20231016 | 150500 | 28613646000 | 112100 | 111800 | 112200 | 111800 | 2374 |
| 249 | 20231016 | 150400 | 28347762300 | 111800 | 111600 | 112000 | 111500 | 7656 |
| 250 | 20231016 | 150300 | 27491000500 | 111600 | 111700 | 111900 | 111500 | 3240 |
| 251 | 20231016 | 150200 | 27128920100 | 111700 | 111300 | 111700 | 111200 | 2063 |
| 252 | 20231016 | 150100 | 26899022100 | 111300 | 111500 | 111800 | 111200 | 2116 |
| 253 | 20231016 | 150000 | 26663069600 | 111500 | 111100 | 111800 | 111100 | 4265 |
| 254 | 20231016 | 145900 | 26187865200 | 111100 | 111200 | 111200 | 111000 | 1107 |
| 255 | 20231016 | 145800 | 26064891700 | 111100 | 110700 | 111200 | 110700 | 2968 |
| 256 | 20231016 | 145700 | 25735225900 | 110700 | 110800 | 111000 | 110700 | 802 |
| 257 | 20231016 | 145600 | 25646307000 | 110900 | 110700 | 110900 | 110600 | 511 |
| 258 | 20231016 | 145500 | 25589708600 | 110700 | 110900 | 111000 | 110600 | 1126 |
| 259 | 20231016 | 145400 | 25464821100 | 110700 | 110900 | 110900 | 110600 | 1107 |
| 260 | 20231016 | 145300 | 25342235900 | 110900 | 110800 | 111000 | 110400 | 967 |
| 261 | 20231016 | 145200 | 25235088300 | 110800 | 110500 | 110900 | 110500 | 3238 |
| 262 | 20231016 | 145100 | 24876720800 | 110500 | 110500 | 110500 | 110400 | 568 |
| 263 | 20231016 | 145000 | 24813972600 | 110500 | 110300 | 110500 | 110200 | 482 |
| 264 | 20231016 | 144900 | 24760772200 | 110400 | 110300 | 110400 | 110200 | 371 |
| 265 | 20231016 | 144800 | 24719839700 | 110300 | 110200 | 110400 | 110200 | 256 |
| 266 | 20231016 | 144700 | 24691607100 | 110200 | 110400 | 110400 | 110200 | 383 |
| 267 | 20231016 | 144600 | 24649358300 | 110400 | 110200 | 110400 | 110200 | 365 |
| 268 | 20231016 | 144500 | 24609092000 | 110300 | 110300 | 110300 | 110200 | 365 |
| 269 | 20231016 | 144400 | 24568847700 | 110300 | 110200 | 110300 | 110200 | 454 |
| 270 | 20231016 | 144300 | 24518786400 | 110200 | 110300 | 110300 | 110200 | 397 |
| 271 | 20231016 | 144200 | 24475016600 | 110300 | 110300 | 110300 | 110200 | 391 |
| 272 | 20231016 | 144100 | 24431901300 | 110300 | 110300 | 110300 | 110200 | 384 |
| 273 | 20231016 | 144000 | 24389556300 | 110200 | 110300 | 110300 | 110200 | 386 |
| 274 | 20231016 | 143900 | 24346998800 | 110300 | 110300 | 110300 | 110200 | 342 |
| 275 | 20231016 | 143800 | 24309292100 | 110300 | 110300 | 110300 | 110000 | 501 |
| 276 | 20231016 | 143700 | 24254119200 | 110300 | 110300 | 110300 | 110100 | 434 |
| 277 | 20231016 | 143600 | 24206299100 | 110300 | 110200 | 110300 | 110100 | 224 |
| 278 | 20231016 | 143500 | 24181604400 | 110300 | 110200 | 110300 | 110200 | 303 |
| 279 | 20231016 | 143400 | 24148196600 | 110200 | 110200 | 110300 | 110100 | 582 |
| 280 | 20231016 | 143300 | 24084089800 | 110200 | 110200 | 110300 | 110100 | 228 |
| 281 | 20231016 | 143200 | 24058960000 | 110200 | 110300 | 110300 | 110000 | 552 |
| 282 | 20231016 | 143100 | 23998127700 | 110300 | 110300 | 110400 | 110200 | 515 |
| 283 | 20231016 | 143000 | 23941299600 | 110400 | 110300 | 110400 | 110300 | 297 |
| 284 | 20231016 | 142900 | 23908518700 | 110300 | 110400 | 110400 | 110300 | 357 |
| 285 | 20231016 | 142800 | 23869121100 | 110400 | 110100 | 110400 | 110000 | 821 |
| 286 | 20231016 | 142700 | 23778650600 | 110100 | 110200 | 110200 | 110000 | 470 |
| 287 | 20231016 | 142600 | 23726879300 | 110100 | 110200 | 110200 | 110100 | 388 |
| 288 | 20231016 | 142500 | 23684141300 | 110100 | 110200 | 110300 | 110100 | 409 |
| 289 | 20231016 | 142400 | 23639066500 | 110100 | 110300 | 110300 | 110100 | 323 |
| 290 | 20231016 | 142300 | 23603454500 | 110300 | 110300 | 110400 | 110100 | 274 |
| 291 | 20231016 | 142200 | 23573233400 | 110300 | 110400 | 110400 | 110100 | 302 |
| 292 | 20231016 | 142100 | 23539930800 | 110400 | 110100 | 110500 | 110100 | 384 |
| 293 | 20231016 | 142000 | 23497573200 | 110200 | 110200 | 110200 | 110100 | 387 |
| 294 | 20231016 | 141900 | 23454946200 | 110200 | 110200 | 110200 | 110100 | 350 |
| 295 | 20231016 | 141800 | 23416394400 | 110200 | 110200 | 110200 | 110100 | 304 |
| 296 | 20231016 | 141700 | 23382906500 | 110200 | 110200 | 110200 | 110100 | 331 |
| 297 | 20231016 | 141600 | 23346444800 | 110200 | 110100 | 110200 | 110100 | 188 |
| 298 | 20231016 | 141500 | 23325739200 | 110200 | 110100 | 110200 | 110100 | 215 |
| 299 | 20231016 | 141400 | 23302060400 | 110200 | 110100 | 110200 | 110000 | 756 |
| 300 | 20231016 | 141300 | 23218833800 | 110100 | 110000 | 110100 | 110000 | 277 |
| 301 | 20231016 | 141200 | 23188346500 | 110000 | 110100 | 110200 | 110000 | 329 |
| 302 | 20231016 | 141100 | 23152124800 | 110100 | 110100 | 110200 | 110100 | 281 |
| 303 | 20231016 | 141000 | 23121180600 | 110100 | 110100 | 110200 | 110100 | 176 |
| 304 | 20231016 | 140900 | 23101796800 | 110100 | 110200 | 110300 | 110100 | 136 |
| 305 | 20231016 | 140800 | 23086816100 | 110300 | 110200 | 110300 | 110200 | 423 |
| 306 | 20231016 | 140700 | 23040187900 | 110200 | 110200 | 110300 | 110200 | 248 |
| 307 | 20231016 | 140600 | 23012852200 | 110200 | 110300 | 110400 | 110200 | 187 |
| 308 | 20231016 | 140500 | 22992224100 | 110300 | 110300 | 110400 | 110200 | 387 |
| 309 | 20231016 | 140400 | 22949539600 | 110300 | 110300 | 110500 | 110300 | 299 |
| 310 | 20231016 | 140300 | 22916535500 | 110300 | 110400 | 110400 | 110300 | 323 |
| 311 | 20231016 | 140200 | 22880887900 | 110300 | 110300 | 110600 | 110300 | 1303 |
| 312 | 20231016 | 140100 | 22736955000 | 110300 | 110100 | 110400 | 110100 | 1151 |
| 313 | 20231016 | 140000 | 22610097700 | 110100 | 110000 | 110200 | 110000 | 229 |
| 314 | 20231016 | 135900 | 22584883500 | 110100 | 110100 | 110200 | 110000 | 175 |
| 315 | 20231016 | 135800 | 22565619500 | 110100 | 110000 | 110300 | 110000 | 492 |
| 316 | 20231016 | 135700 | 22511425600 | 110000 | 110000 | 110100 | 110000 | 284 |
| 317 | 20231016 | 135600 | 22480172600 | 110000 | 110000 | 110200 | 110000 | 292 |
| 318 | 20231016 | 135500 | 22448033500 | 110000 | 110100 | 110100 | 110000 | 408 |
| 319 | 20231016 | 135400 | 22403136400 | 110100 | 110000 | 110200 | 110000 | 436 |
| 320 | 20231016 | 135300 | 22355136300 | 110100 | 110000 | 110100 | 110000 | 231 |
| 321 | 20231016 | 135200 | 22329711300 | 110000 | 110100 | 110100 | 110000 | 255 |
| 322 | 20231016 | 135100 | 22301649400 | 110100 | 110100 | 110200 | 110000 | 221 |
| 323 | 20231016 | 135000 | 22277322400 | 110100 | 110000 | 110200 | 110000 | 441 |
| 324 | 20231016 | 134900 | 22228770600 | 110000 | 110100 | 110100 | 110000 | 306 |
| 325 | 20231016 | 134800 | 22195091200 | 110100 | 110100 | 110300 | 110000 | 598 |
| 326 | 20231016 | 134700 | 22129245500 | 110100 | 109900 | 110100 | 109800 | 1171 |
| 327 | 20231016 | 134600 | 22000540300 | 110000 | 109900 | 110000 | 109900 | 1146 |
| 328 | 20231016 | 134500 | 21874582800 | 109900 | 109900 | 110000 | 109900 | 255 |
| 329 | 20231016 | 134400 | 21846546200 | 109900 | 110000 | 110000 | 109900 | 198 |
| 330 | 20231016 | 134300 | 21824776800 | 110000 | 110000 | 110100 | 110000 | 1232 |
| 331 | 20231016 | 134200 | 21689250700 | 110000 | 110200 | 110200 | 110000 | 579 |
| 332 | 20231016 | 134100 | 21625514700 | 110100 | 110100 | 110200 | 110000 | 478 |
| 333 | 20231016 | 134000 | 21572874500 | 110200 | 110100 | 110200 | 110000 | 348 |
| 334 | 20231016 | 133900 | 21534557900 | 110100 | 110200 | 110200 | 110100 | 324 |
| 335 | 20231016 | 133800 | 21498879200 | 110200 | 110200 | 110300 | 110100 | 403 |
| 336 | 20231016 | 133700 | 21454466600 | 110200 | 110200 | 110300 | 110200 | 195 |
| 337 | 20231016 | 133600 | 21432975800 | 110200 | 110200 | 110300 | 110200 | 157 |
| 338 | 20231016 | 133500 | 21415672900 | 110200 | 110200 | 110300 | 110200 | 140 |
| 339 | 20231016 | 133400 | 21400243100 | 110300 | 110300 | 110300 | 110200 | 325 |
| 340 | 20231016 | 133300 | 21364412400 | 110300 | 110300 | 110400 | 110300 | 286 |
| 341 | 20231016 | 133200 | 21332863400 | 110400 | 110400 | 110400 | 110300 | 234 |
| 342 | 20231016 | 133100 | 21307041400 | 110300 | 110300 | 110400 | 110300 | 451 |
| 343 | 20231016 | 133000 | 21257262600 | 110300 | 110300 | 110400 | 110300 | 193 |
| 344 | 20231016 | 132900 | 21235972100 | 110300 | 110300 | 110400 | 110300 | 332 |
| 345 | 20231016 | 132800 | 21199328900 | 110400 | 110200 | 110400 | 110200 | 635 |
| 346 | 20231016 | 132700 | 21129291700 | 110200 | 110100 | 110200 | 110100 | 475 |
| 347 | 20231016 | 132600 | 21076968300 | 110100 | 110100 | 110200 | 110100 | 161 |
| 348 | 20231016 | 132500 | 21059239600 | 110100 | 110100 | 110200 | 110100 | 251 |
| 349 | 20231016 | 132400 | 21031594300 | 110100 | 110100 | 110100 | 110100 | 119 |
| 350 | 20231016 | 132300 | 21018492400 | 110100 | 110100 | 110200 | 110100 | 156 |
| 351 | 20231016 | 132200 | 21001315700 | 110100 | 110200 | 110300 | 110100 | 302 |
| 352 | 20231016 | 132100 | 20968041000 | 110200 | 110200 | 110300 | 110200 | 146 |
| 353 | 20231016 | 132000 | 20951948700 | 110200 | 110300 | 110300 | 110200 | 189 |
| 354 | 20231016 | 131900 | 20931116800 | 110200 | 110200 | 110200 | 110100 | 1087 |
| 355 | 20231016 | 131800 | 20811344000 | 110100 | 110100 | 110200 | 110100 | 112 |
| 356 | 20231016 | 131700 | 20799011300 | 110100 | 110200 | 110200 | 110100 | 255 |
| 357 | 20231016 | 131600 | 20770934300 | 110100 | 110100 | 110200 | 110100 | 143 |
| 358 | 20231016 | 131500 | 20755189300 | 110100 | 110200 | 110300 | 110100 | 244 |
| 359 | 20231016 | 131400 | 20728319000 | 110300 | 110300 | 110300 | 110100 | 365 |
| 360 | 20231016 | 131300 | 20688095300 | 110200 | 110300 | 110300 | 110200 | 513 |
| 361 | 20231016 | 131200 | 20631530800 | 110300 | 110300 | 110400 | 110300 | 194 |
| 362 | 20231016 | 131100 | 20610131800 | 110400 | 110300 | 110400 | 110300 | 98 |
| 363 | 20231016 | 131000 | 20599318600 | 110300 | 110300 | 110400 | 110300 | 207 |
| 364 | 20231016 | 130900 | 20576479400 | 110300 | 110500 | 110600 | 110300 | 659 |
| 365 | 20231016 | 130800 | 20503689900 | 110600 | 110500 | 110600 | 110500 | 131 |
| 366 | 20231016 | 130700 | 20489208600 | 110600 | 110600 | 110600 | 110500 | 208 |
| 367 | 20231016 | 130600 | 20466219100 | 110600 | 110600 | 110600 | 110500 | 257 |
| 368 | 20231016 | 130500 | 20437814300 | 110600 | 110500 | 110600 | 110500 | 274 |
| 369 | 20231016 | 130400 | 20407523200 | 110500 | 110600 | 110600 | 110500 | 316 |
| 370 | 20231016 | 130300 | 20372580900 | 110700 | 110900 | 110900 | 110600 | 170 |
| 371 | 20231016 | 130200 | 20353751900 | 110900 | 110600 | 110900 | 110500 | 933 |
| 372 | 20231016 | 130100 | 20250498700 | 110600 | 110300 | 110600 | 110300 | 781 |
| 373 | 20231016 | 130000 | 20164264400 | 110300 | 110300 | 110400 | 110300 | 146 |
| 374 | 20231016 | 125900 | 20148156800 | 110400 | 110400 | 110400 | 110300 | 103 |
| 375 | 20231016 | 125800 | 20136793000 | 110300 | 110100 | 110600 | 110100 | 2543 |
| 376 | 20231016 | 125700 | 19856257600 | 110100 | 110100 | 110100 | 110100 | 324 |
| 377 | 20231016 | 125600 | 19820585200 | 110200 | 110200 | 110200 | 110100 | 120 |
| 378 | 20231016 | 125500 | 19807372000 | 110100 | 110100 | 110200 | 110100 | 222 |
| 379 | 20231016 | 125400 | 19782924100 | 110100 | 110200 | 110200 | 110100 | 204 |
| 380 | 20231016 | 125300 | 19760452500 | 110200 | 110200 | 110300 | 110200 | 294 |
| 381 | 20231016 | 125200 | 19728052500 | 110300 | 110400 | 110400 | 110300 | 277 |
| 382 | 20231016 | 125100 | 19697498300 | 110300 | 110300 | 110400 | 110300 | 213 |
| 383 | 20231016 | 125000 | 19674003800 | 110300 | 110400 | 110400 | 110300 | 209 |
| 384 | 20231016 | 124900 | 19650944700 | 110300 | 110300 | 110400 | 110300 | 140 |
| 385 | 20231016 | 124800 | 19635498000 | 110300 | 110400 | 110400 | 110300 | 573 |
| 386 | 20231016 | 124700 | 19572290600 | 110400 | 110400 | 110400 | 110300 | 229 |
| 387 | 20231016 | 124600 | 19547022200 | 110300 | 110200 | 110400 | 110200 | 843 |
| 388 | 20231016 | 124500 | 19454057600 | 110200 | 110500 | 110500 | 110200 | 764 |
| 389 | 20231016 | 124400 | 19369752700 | 110500 | 110500 | 110500 | 110400 | 237 |
| 390 | 20231016 | 124300 | 19343580200 | 110500 | 110400 | 110500 | 110400 | 219 |
| 391 | 20231016 | 124200 | 19319396900 | 110500 | 110600 | 110600 | 110400 | 335 |
| 392 | 20231016 | 124100 | 19282378800 | 110600 | 110500 | 110600 | 110400 | 462 |
| 393 | 20231016 | 124000 | 19231321600 | 110500 | 109900 | 110500 | 109900 | 3025 |
| 394 | 20231016 | 123900 | 18898155900 | 109900 | 110000 | 110000 | 109900 | 147 |
| 395 | 20231016 | 123800 | 18881992200 | 110000 | 110000 | 110000 | 109900 | 38 |
| 396 | 20231016 | 123700 | 18877813800 | 109900 | 109800 | 110000 | 109700 | 1514 |
| 397 | 20231016 | 123600 | 18711534800 | 109900 | 109800 | 109900 | 109800 | 154 |
| 398 | 20231016 | 123500 | 18694621800 | 109900 | 109900 | 110000 | 109800 | 299 |
| 399 | 20231016 | 123400 | 18661763200 | 109900 | 109800 | 109900 | 109700 | 680 |
| 400 | 20231016 | 123300 | 18587082800 | 109800 | 109900 | 109900 | 109700 | 1380 |
| 401 | 20231016 | 123200 | 18435619400 | 109800 | 109800 | 109900 | 109800 | 278 |
| 402 | 20231016 | 123100 | 18405076900 | 109900 | 109800 | 109900 | 109800 | 78 |
| 403 | 20231016 | 123000 | 18396511200 | 109900 | 109800 | 109900 | 109800 | 532 |
| 404 | 20231016 | 122900 | 18338087600 | 109900 | 109900 | 109900 | 109800 | 85 |
| 405 | 20231016 | 122800 | 18328748400 | 109800 | 109800 | 109900 | 109800 | 103 |
| 406 | 20231016 | 122700 | 18317436000 | 109800 | 110000 | 110000 | 109700 | 846 |
| 407 | 20231016 | 122600 | 18224524800 | 109900 | 110000 | 110000 | 109900 | 109 |
| 408 | 20231016 | 122500 | 18212540700 | 110000 | 109900 | 110000 | 109900 | 113 |
| 409 | 20231016 | 122400 | 18200117400 | 110000 | 110000 | 110000 | 109900 | 125 |
| 410 | 20231016 | 122300 | 18186372000 | 110100 | 109700 | 110100 | 109700 | 2149 |
| 411 | 20231016 | 122200 | 17950194000 | 109800 | 109700 | 109800 | 109700 | 143 |
| 412 | 20231016 | 122100 | 17934498400 | 109800 | 109800 | 109800 | 109700 | 142 |
| 413 | 20231016 | 122000 | 17918915000 | 109700 | 109900 | 109900 | 109700 | 1534 |
| 414 | 20231016 | 121900 | 17750481300 | 109800 | 109900 | 109900 | 109800 | 209 |
| 415 | 20231016 | 121800 | 17727525400 | 109900 | 109800 | 109900 | 109800 | 425 |
| 416 | 20231016 | 121700 | 17680852900 | 109900 | 109800 | 109900 | 109800 | 59 |
| 417 | 20231016 | 121600 | 17674371400 | 109900 | 110000 | 110100 | 109800 | 3865 |
| 418 | 20231016 | 121500 | 17249298900 | 110100 | 110100 | 110100 | 110000 | 473 |
| 419 | 20231016 | 121400 | 17197256400 | 110100 | 110000 | 110200 | 110000 | 211 |
| 420 | 20231016 | 121300 | 17174027100 | 110100 | 110000 | 110100 | 110000 | 1613 |
| 421 | 20231016 | 121200 | 16996457700 | 110100 | 110000 | 110100 | 110000 | 81 |
| 422 | 20231016 | 121100 | 16987546600 | 110000 | 110100 | 110100 | 110000 | 509 |
| 423 | 20231016 | 121000 | 16931506700 | 110100 | 110100 | 110200 | 110100 | 156 |
| 424 | 20231016 | 120900 | 16914330100 | 110200 | 110200 | 110200 | 110100 | 1689 |
| 425 | 20231016 | 120800 | 16728214600 | 110300 | 110200 | 110300 | 110200 | 307 |
| 426 | 20231016 | 120700 | 16694380700 | 110300 | 110200 | 110300 | 110200 | 218 |
| 427 | 20231016 | 120600 | 16670350700 | 110200 | 110200 | 110300 | 110200 | 165 |
| 428 | 20231016 | 120500 | 16652166700 | 110200 | 110200 | 110300 | 110200 | 210 |
| 429 | 20231016 | 120400 | 16629017400 | 110200 | 110200 | 110300 | 110200 | 221 |
| 430 | 20231016 | 120300 | 16604662400 | 110200 | 110300 | 110300 | 110200 | 191 |
| 431 | 20231016 | 120200 | 16583613500 | 110300 | 110300 | 110400 | 110300 | 184 |
| 432 | 20231016 | 120100 | 16563318000 | 110300 | 110300 | 110400 | 110300 | 280 |
| 433 | 20231016 | 120000 | 16532433200 | 110400 | 110500 | 110500 | 110300 | 318 |
| 434 | 20231016 | 115900 | 16497330300 | 110500 | 110600 | 110600 | 110500 | 424 |
| 435 | 20231016 | 115800 | 16450475000 | 110600 | 110500 | 110600 | 110500 | 94 |
| 436 | 20231016 | 115700 | 16440086000 | 110600 | 110500 | 110600 | 110500 | 263 |
| 437 | 20231016 | 115600 | 16411013500 | 110600 | 110600 | 110600 | 110500 | 253 |
| 438 | 20231016 | 115500 | 16383041400 | 110600 | 110300 | 110600 | 110300 | 796 |
| 439 | 20231016 | 115400 | 16295122000 | 110400 | 110300 | 110400 | 110200 | 236 |
| 440 | 20231016 | 115300 | 16269097200 | 110300 | 110300 | 110400 | 110200 | 623 |
| 441 | 20231016 | 115200 | 16200378700 | 110300 | 110100 | 110300 | 110100 | 342 |
| 442 | 20231016 | 115100 | 16162695600 | 110200 | 110300 | 110300 | 110100 | 476 |
| 443 | 20231016 | 115000 | 16110249200 | 110300 | 110200 | 110300 | 110200 | 194 |
| 444 | 20231016 | 114900 | 16088865000 | 110300 | 110100 | 110300 | 110100 | 255 |
| 445 | 20231016 | 114800 | 16060752500 | 110300 | 110200 | 110300 | 110100 | 639 |
| 446 | 20231016 | 114700 | 15990318400 | 110200 | 110200 | 110300 | 110200 | 329 |
| 447 | 20231016 | 114600 | 15954038300 | 110200 | 110200 | 110300 | 110100 | 605 |
| 448 | 20231016 | 114500 | 15887417500 | 110100 | 110300 | 110300 | 110000 | 6808 |
| 449 | 20231016 | 114400 | 15138007600 | 110300 | 110400 | 110400 | 110200 | 182 |
| 450 | 20231016 | 114300 | 15117930500 | 110300 | 110400 | 110500 | 110300 | 252 |
| 451 | 20231016 | 114200 | 15090097200 | 110500 | 110400 | 110500 | 110400 | 268 |
| 452 | 20231016 | 114100 | 15060495900 | 110500 | 110500 | 110500 | 110400 | 217 |
| 453 | 20231016 | 114000 | 15036524400 | 110500 | 110300 | 110500 | 110300 | 430 |
| 454 | 20231016 | 113900 | 14989063100 | 110400 | 110300 | 110400 | 110300 | 113 |
| 455 | 20231016 | 113800 | 14976596400 | 110400 | 110400 | 110400 | 110300 | 355 |
| 456 | 20231016 | 113700 | 14937411800 | 110500 | 110500 | 110600 | 110400 | 201 |
| 457 | 20231016 | 113600 | 14915198000 | 110500 | 110300 | 110500 | 110200 | 943 |
| 458 | 20231016 | 113500 | 14811172400 | 110200 | 110200 | 110300 | 110200 | 120 |
| 459 | 20231016 | 113400 | 14797948000 | 110200 | 110200 | 110300 | 110200 | 85 |
| 460 | 20231016 | 113300 | 14788580200 | 110200 | 110200 | 110300 | 110200 | 400 |
| 461 | 20231016 | 113200 | 14744498900 | 110300 | 110200 | 110300 | 110200 | 300 |
| 462 | 20231016 | 113100 | 14711428200 | 110200 | 110300 | 110300 | 110200 | 28 |
| 463 | 20231016 | 113000 | 14708342300 | 110300 | 110300 | 110400 | 110200 | 1100 |
| 464 | 20231016 | 112900 | 14587074200 | 110300 | 110400 | 110400 | 110300 | 290 |
| 465 | 20231016 | 112800 | 14555064900 | 110500 | 110400 | 110500 | 110400 | 232 |
| 466 | 20231016 | 112700 | 14529437000 | 110500 | 110400 | 110500 | 110400 | 117 |
| 467 | 20231016 | 112600 | 14516513300 | 110500 | 110500 | 110500 | 110400 | 168 |
| 468 | 20231016 | 112500 | 14497957500 | 110500 | 110300 | 110500 | 110300 | 696 |
| 469 | 20231016 | 112400 | 14421117000 | 110400 | 110300 | 110400 | 110300 | 288 |
| 470 | 20231016 | 112300 | 14389342200 | 110400 | 110200 | 110400 | 110200 | 505 |
| 471 | 20231016 | 112200 | 14333648300 | 110300 | 110200 | 110300 | 110100 | 961 |
| 472 | 20231016 | 112100 | 14227748800 | 110100 | 110200 | 110200 | 110100 | 342 |
| 473 | 20231016 | 112000 | 14190089700 | 110200 | 110300 | 110400 | 110200 | 2040 |
| 474 | 20231016 | 111900 | 13965198400 | 110300 | 110300 | 110400 | 110300 | 485 |
| 475 | 20231016 | 111800 | 13911702100 | 110300 | 110600 | 110600 | 110300 | 867 |
| 476 | 20231016 | 111700 | 13815906700 | 110600 | 110300 | 110600 | 110300 | 1361 |
| 477 | 20231016 | 111600 | 13665602800 | 110400 | 110400 | 110400 | 110300 | 491 |
| 478 | 20231016 | 111500 | 13611415900 | 110300 | 110300 | 110400 | 110300 | 267 |
| 479 | 20231016 | 111400 | 13581965100 | 110300 | 110400 | 110400 | 110300 | 111 |
| 480 | 20231016 | 111300 | 13569720200 | 110400 | 110300 | 110400 | 110300 | 511 |
| 481 | 20231016 | 111200 | 13513355800 | 110400 | 110400 | 110400 | 110300 | 1222 |
| 482 | 20231016 | 111100 | 13378533400 | 110400 | 110400 | 110500 | 110400 | 233 |
| 483 | 20231016 | 111000 | 13352803400 | 110400 | 110500 | 110500 | 110400 | 286 |
| 484 | 20231016 | 110900 | 13321228000 | 110400 | 110500 | 110500 | 110400 | 162 |
| 485 | 20231016 | 110800 | 13303342300 | 110400 | 110600 | 110600 | 110400 | 2184 |
| 486 | 20231016 | 110700 | 13062074800 | 110600 | 110500 | 110600 | 110500 | 720 |
| 487 | 20231016 | 110600 | 12982512500 | 110600 | 110700 | 110700 | 110500 | 1775 |
| 488 | 20231016 | 110500 | 12786216400 | 110700 | 110700 | 110700 | 110600 | 1083 |
| 489 | 20231016 | 110400 | 12666428300 | 110600 | 110600 | 110700 | 110600 | 280 |
| 490 | 20231016 | 110300 | 12635444000 | 110700 | 110700 | 110800 | 110600 | 388 |
| 491 | 20231016 | 110200 | 12592488300 | 110800 | 110700 | 110800 | 110700 | 103 |
| 492 | 20231016 | 110100 | 12581077600 | 110800 | 110600 | 110800 | 110600 | 1712 |
| 493 | 20231016 | 110000 | 12391555900 | 110700 | 110800 | 110900 | 110700 | 2966 |
| 494 | 20231016 | 105900 | 12063025100 | 110900 | 110900 | 111000 | 110900 | 370 |
| 495 | 20231016 | 105800 | 12021991600 | 111000 | 111100 | 111100 | 110900 | 258 |
| 496 | 20231016 | 105700 | 11993349700 | 111200 | 111100 | 111200 | 111100 | 219 |
| 497 | 20231016 | 105600 | 11969010900 | 111100 | 111200 | 111200 | 111100 | 279 |
| 498 | 20231016 | 105500 | 11938011000 | 111200 | 111200 | 111200 | 111100 | 63 |
| 499 | 20231016 | 105400 | 11931009400 | 111200 | 111100 | 111200 | 111100 | 334 |
| 500 | 20231016 | 105300 | 11893894000 | 111100 | 111000 | 111100 | 110800 | 678 |
| 501 | 20231016 | 105200 | 11818661500 | 111100 | 111000 | 111100 | 110900 | 343 |
| 502 | 20231016 | 105100 | 11780584800 | 111000 | 110900 | 111000 | 110800 | 234 |
| 503 | 20231016 | 105000 | 11754631700 | 111000 | 111000 | 111200 | 110900 | 588 |
| 504 | 20231016 | 104900 | 11689322900 | 111000 | 110900 | 111000 | 110800 | 304 |
| 505 | 20231016 | 104800 | 11655615900 | 110900 | 110800 | 110900 | 110800 | 2147 |
| 506 | 20231016 | 104700 | 11417705100 | 110900 | 110800 | 111000 | 110800 | 1111 |
| 507 | 20231016 | 104600 | 11294534000 | 110800 | 110900 | 110900 | 110800 | 534 |
| 508 | 20231016 | 104500 | 11235316800 | 111000 | 111100 | 111200 | 110900 | 994 |
| 509 | 20231016 | 104400 | 11124958000 | 111100 | 111100 | 111200 | 111100 | 76 |
| 510 | 20231016 | 104300 | 11116513700 | 111200 | 111100 | 111200 | 111000 | 273 |
| 511 | 20231016 | 104200 | 11086177900 | 111200 | 111100 | 111200 | 111000 | 901 |
| 512 | 20231016 | 104100 | 10986072500 | 111100 | 111200 | 111200 | 111100 | 128 |
| 513 | 20231016 | 104000 | 10971849500 | 111200 | 111200 | 111200 | 111100 | 161 |
| 514 | 20231016 | 103900 | 10953950900 | 111200 | 111000 | 111200 | 111000 | 572 |
| 515 | 20231016 | 103800 | 10890397000 | 111100 | 111000 | 111100 | 111000 | 172 |
| 516 | 20231016 | 103700 | 10871301300 | 111100 | 111100 | 111100 | 111000 | 133 |
| 517 | 20231016 | 103600 | 10856530500 | 111100 | 111200 | 111200 | 111000 | 433 |
| 518 | 20231016 | 103500 | 10808427100 | 111300 | 111300 | 111300 | 111200 | 929 |
| 519 | 20231016 | 103400 | 10705040300 | 111400 | 111200 | 111400 | 111200 | 160 |
| 520 | 20231016 | 103300 | 10687225900 | 111200 | 111200 | 111300 | 111100 | 206 |
| 521 | 20231016 | 103200 | 10664317300 | 111200 | 111300 | 111300 | 111200 | 935 |
| 522 | 20231016 | 103100 | 10560328500 | 111300 | 111400 | 111500 | 111300 | 215 |
| 523 | 20231016 | 103000 | 10536378000 | 111400 | 111500 | 111600 | 111400 | 290 |
| 524 | 20231016 | 102900 | 10504054900 | 111600 | 111400 | 111600 | 111400 | 406 |
| 525 | 20231016 | 102800 | 10458785100 | 111500 | 111500 | 111500 | 111400 | 308 |
| 526 | 20231016 | 102700 | 10424450300 | 111500 | 111500 | 111600 | 111400 | 389 |
| 527 | 20231016 | 102600 | 10381071300 | 111600 | 111000 | 111600 | 111000 | 1407 |
| 528 | 20231016 | 102500 | 10224378300 | 111000 | 111000 | 111100 | 111000 | 78 |
| 529 | 20231016 | 102400 | 10215720100 | 111000 | 111100 | 111100 | 111000 | 154 |
| 530 | 20231016 | 102300 | 10198622400 | 111000 | 111100 | 111100 | 111000 | 1053 |
| 531 | 20231016 | 102200 | 10081737000 | 111000 | 111100 | 111100 | 111000 | 510 |
| 532 | 20231016 | 102100 | 10025079900 | 111100 | 111100 | 111200 | 111100 | 387 |
| 533 | 20231016 | 102000 | 9982061900 | 111200 | 111100 | 111200 | 111100 | 119 |
| 534 | 20231016 | 101900 | 9968839800 | 111100 | 111100 | 111100 | 111100 | 401 |
| 535 | 20231016 | 101800 | 9924288700 | 111100 | 111200 | 111200 | 111100 | 161 |
| 536 | 20231016 | 101700 | 9906395200 | 111200 | 111100 | 111300 | 111100 | 1173 |
| 537 | 20231016 | 101600 | 9776031100 | 111200 | 111200 | 111300 | 111200 | 430 |
| 538 | 20231016 | 101500 | 9728209500 | 111300 | 111200 | 111300 | 111100 | 148 |
| 539 | 20231016 | 101400 | 9711753000 | 111200 | 111200 | 111300 | 111200 | 285 |
| 540 | 20231016 | 101300 | 9680054400 | 111300 | 111200 | 111300 | 111100 | 381 |
| 541 | 20231016 | 101200 | 9637686000 | 111100 | 111400 | 111500 | 111100 | 2250 |
| 542 | 20231016 | 101100 | 9387306600 | 111500 | 111500 | 111500 | 111400 | 310 |
| 543 | 20231016 | 101000 | 9352742600 | 111500 | 111500 | 111500 | 111400 | 230 |
| 544 | 20231016 | 100900 | 9327098800 | 111500 | 111500 | 111500 | 111400 | 112 |
| 545 | 20231016 | 100800 | 9314620100 | 111500 | 111500 | 111600 | 111400 | 94 |
| 546 | 20231016 | 100700 | 9304139000 | 111600 | 111500 | 111600 | 111400 | 381 |
| 547 | 20231016 | 100600 | 9261656000 | 111500 | 111400 | 111700 | 111300 | 1494 |
| 548 | 20231016 | 100500 | 9095069200 | 111400 | 111300 | 111400 | 111300 | 162 |
| 549 | 20231016 | 100400 | 9077034100 | 111400 | 111300 | 111400 | 111300 | 456 |
| 550 | 20231016 | 100300 | 9026243600 | 111300 | 111300 | 111400 | 111300 | 197 |
| 551 | 20231016 | 100200 | 9004313400 | 111300 | 111500 | 111600 | 111300 | 1228 |
| 552 | 20231016 | 100100 | 8867469400 | 111600 | 111600 | 111700 | 111500 | 429 |
| 553 | 20231016 | 100000 | 8819593900 | 111600 | 111700 | 111700 | 111600 | 73 |
| 554 | 20231016 | 095900 | 8811446700 | 111600 | 111600 | 111700 | 111600 | 499 |
| 555 | 20231016 | 095800 | 8755741700 | 111700 | 111700 | 111700 | 111600 | 482 |
| 556 | 20231016 | 095700 | 8701904900 | 111700 | 111800 | 111900 | 111700 | 187 |
| 557 | 20231016 | 095600 | 8681001200 | 111900 | 111900 | 112000 | 111900 | 544 |
| 558 | 20231016 | 095500 | 8620122800 | 112000 | 112000 | 112000 | 111900 | 96 |
| 559 | 20231016 | 095400 | 8609373900 | 112000 | 112000 | 112000 | 111900 | 70 |
| 560 | 20231016 | 095300 | 8601536300 | 112000 | 112000 | 112100 | 111900 | 280 |
| 561 | 20231016 | 095200 | 8570188600 | 112100 | 112000 | 112100 | 112000 | 789 |
| 562 | 20231016 | 095100 | 8481813500 | 112100 | 111600 | 112100 | 111600 | 883 |
| 563 | 20231016 | 095000 | 8383140600 | 111700 | 111700 | 111800 | 111600 | 384 |
| 564 | 20231016 | 094900 | 8340246200 | 111800 | 111900 | 111900 | 111600 | 1183 |
| 565 | 20231016 | 094800 | 8208037300 | 111900 | 112100 | 112100 | 111900 | 387 |
| 566 | 20231016 | 094700 | 8164711100 | 112100 | 112200 | 112200 | 112000 | 1079 |
| 567 | 20231016 | 094600 | 8043758800 | 112200 | 111500 | 112200 | 111500 | 1858 |
| 568 | 20231016 | 094500 | 7835955700 | 111600 | 111700 | 111800 | 111500 | 486 |
| 569 | 20231016 | 094400 | 7781700600 | 111800 | 111600 | 111800 | 111600 | 835 |
| 570 | 20231016 | 094300 | 7688442200 | 111600 | 111700 | 111700 | 111400 | 336 |
| 571 | 20231016 | 094200 | 7650980600 | 111800 | 111500 | 111900 | 111400 | 1167 |
| 572 | 20231016 | 094100 | 7520828000 | 111500 | 111700 | 111700 | 111500 | 510 |
| 573 | 20231016 | 094000 | 7463926800 | 111600 | 111400 | 111600 | 111400 | 1622 |
| 574 | 20231016 | 093900 | 7283094500 | 111500 | 111900 | 111900 | 111400 | 4498 |
| 575 | 20231016 | 093800 | 6781023700 | 112000 | 112100 | 112100 | 111900 | 486 |
| 576 | 20231016 | 093700 | 6726598000 | 112100 | 112000 | 112200 | 112000 | 585 |
| 577 | 20231016 | 093600 | 6661050000 | 112000 | 111900 | 112000 | 111700 | 1375 |
| 578 | 20231016 | 093500 | 6507235800 | 112000 | 112200 | 112200 | 111900 | 1631 |
| 579 | 20231016 | 093400 | 6324529600 | 112300 | 112300 | 112400 | 112200 | 419 |
| 580 | 20231016 | 093300 | 6277493900 | 112400 | 112500 | 112500 | 112300 | 187 |
| 581 | 20231016 | 093200 | 6256491600 | 112500 | 112300 | 112600 | 112300 | 1034 |
| 582 | 20231016 | 093100 | 6140262300 | 112300 | 112200 | 112300 | 112100 | 890 |
| 583 | 20231016 | 093000 | 6040407000 | 112300 | 112500 | 112500 | 112200 | 451 |
| 584 | 20231016 | 092900 | 5989742800 | 112500 | 112700 | 112800 | 112500 | 298 |
| 585 | 20231016 | 092800 | 5956153400 | 112700 | 112200 | 112800 | 112000 | 2960 |
| 586 | 20231016 | 092700 | 5624105900 | 112200 | 112300 | 112300 | 112000 | 3851 |
| 587 | 20231016 | 092600 | 5192431100 | 112400 | 112500 | 112500 | 112300 | 268 |
| 588 | 20231016 | 092500 | 5162295200 | 112500 | 112700 | 112700 | 112300 | 968 |
| 589 | 20231016 | 092400 | 5053467500 | 112700 | 112400 | 112700 | 112300 | 578 |
| 590 | 20231016 | 092300 | 4988453900 | 112400 | 113000 | 113000 | 112400 | 1524 |
| 591 | 20231016 | 092200 | 4816825000 | 113100 | 112800 | 113200 | 112700 | 486 |
| 592 | 20231016 | 092100 | 4761973600 | 112800 | 113100 | 113200 | 112700 | 2297 |
| 593 | 20231016 | 092000 | 4502486600 | 113200 | 113200 | 113300 | 113100 | 1891 |
| 594 | 20231016 | 091900 | 4288436700 | 113200 | 113800 | 113800 | 113200 | 3493 |
| 595 | 20231016 | 091800 | 3891663900 | 113800 | 113700 | 113800 | 113500 | 1321 |
| 596 | 20231016 | 091700 | 3741486800 | 113600 | 113500 | 113600 | 113300 | 1892 |
| 597 | 20231016 | 091600 | 3526873200 | 113500 | 113900 | 113900 | 113400 | 2034 |
| 598 | 20231016 | 091500 | 3295637100 | 114000 | 113800 | 114000 | 113600 | 2905 |
| 599 | 20231016 | 091400 | 2965116600 | 113900 | 113500 | 113900 | 113500 | 1720 |
| 600 | 20231016 | 091300 | 2769752400 | 113500 | 113400 | 113500 | 113200 | 2085 |
| 601 | 20231016 | 091200 | 2533272200 | 113400 | 112900 | 113400 | 112900 | 2089 |
| 602 | 20231016 | 091100 | 2296791200 | 113000 | 113000 | 113000 | 112900 | 822 |
| 603 | 20231016 | 091000 | 2203953300 | 113000 | 113300 | 113400 | 113000 | 1251 |
| 604 | 20231016 | 090900 | 2062454200 | 113300 | 112400 | 113300 | 112400 | 1574 |
| 605 | 20231016 | 090800 | 1884764600 | 112300 | 112500 | 112600 | 112100 | 1672 |
| 606 | 20231016 | 090700 | 1697010500 | 112600 | 112600 | 112700 | 112300 | 396 |
| 607 | 20231016 | 090600 | 1652416300 | 112700 | 112000 | 112700 | 112000 | 2468 |
| 608 | 20231016 | 090500 | 1375338500 | 112100 | 112300 | 112300 | 112000 | 2206 |
| 609 | 20231016 | 090400 | 1128024700 | 112300 | 112400 | 112800 | 112200 | 891 |
| 610 | 20231016 | 090300 | 1027816100 | 112400 | 112600 | 112800 | 112300 | 1239 |
| 611 | 20231016 | 090200 | 888484500 | 112700 | 112900 | 113100 | 112500 | 1338 |
| 612 | 20231016 | 090100 | 737471000 | 112900 | 112300 | 113300 | 112000 | 2111 |
| 613 | 20231016 | 090000 | 500243300 | 112500 | 112400 | 112500 | 111900 | 4449 |