35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 191300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 3 | 20231017 | 191200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20231017 | 191100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20231017 | 191000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20231017 | 190900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20231017 | 190800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20231017 | 190700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20231017 | 190600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20231017 | 190500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20231017 | 190400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20231017 | 190300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20231017 | 190200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20231017 | 190100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20231017 | 190000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20231017 | 185900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20231017 | 185800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20231017 | 185700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20231017 | 185600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20231017 | 185500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20231017 | 185400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20231017 | 185300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20231017 | 185200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20231017 | 185100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20231017 | 185000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20231017 | 184900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20231017 | 184800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20231017 | 184700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20231017 | 184600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20231017 | 184500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20231017 | 184400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20231017 | 184300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 33 | 20231017 | 184200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20231017 | 184100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20231017 | 184000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20231017 | 183900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20231017 | 183800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20231017 | 183700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20231017 | 183600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20231017 | 183500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20231017 | 183400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20231017 | 183300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20231017 | 183200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20231017 | 183100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20231017 | 183000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20231017 | 182900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20231017 | 182800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20231017 | 182700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20231017 | 182600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20231017 | 182500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20231017 | 182400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20231017 | 182300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20231017 | 182200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20231017 | 182100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20231017 | 182000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20231017 | 181900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20231017 | 181800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20231017 | 181700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20231017 | 181600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20231017 | 181500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20231017 | 181400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20231017 | 181300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 63 | 20231017 | 181200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20231017 | 181100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20231017 | 181000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20231017 | 180900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20231017 | 180800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20231017 | 180700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20231017 | 180600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20231017 | 180500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20231017 | 180400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20231017 | 180300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20231017 | 180200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20231017 | 180100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20231017 | 180000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20231017 | 175900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20231017 | 175800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20231017 | 175700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20231017 | 175600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20231017 | 175500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20231017 | 175400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20231017 | 175300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20231017 | 175200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20231017 | 175100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20231017 | 175000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20231017 | 174900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20231017 | 174800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20231017 | 174700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20231017 | 174600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20231017 | 174500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20231017 | 174400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20231017 | 174300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 93 | 20231017 | 174200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20231017 | 174100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20231017 | 174000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20231017 | 173900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20231017 | 173800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20231017 | 173700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20231017 | 173600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20231017 | 173500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20231017 | 173400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20231017 | 173300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20231017 | 173200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20231017 | 173100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20231017 | 173000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20231017 | 172900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20231017 | 172800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20231017 | 172700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20231017 | 172600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20231017 | 172500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20231017 | 172400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20231017 | 172300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20231017 | 172200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20231017 | 172100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20231017 | 172000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20231017 | 171900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20231017 | 171800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20231017 | 171700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20231017 | 171600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20231017 | 171500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20231017 | 171400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20231017 | 171300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 123 | 20231017 | 171200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20231017 | 171100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20231017 | 171000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20231017 | 170900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20231017 | 170800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20231017 | 170700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20231017 | 170600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20231017 | 170500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20231017 | 170400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20231017 | 170300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20231017 | 170200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20231017 | 170100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20231017 | 170000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20231017 | 165900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20231017 | 165800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20231017 | 165700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20231017 | 165600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20231017 | 165500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20231017 | 165400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20231017 | 165300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20231017 | 165200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20231017 | 165100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20231017 | 165000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20231017 | 164900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20231017 | 164800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20231017 | 164700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20231017 | 164600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20231017 | 164500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20231017 | 164400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20231017 | 164300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 153 | 20231017 | 164200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20231017 | 164100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20231017 | 164000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20231017 | 163900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20231017 | 163800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20231017 | 163700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20231017 | 163600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20231017 | 163500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20231017 | 163400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20231017 | 163300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20231017 | 163200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20231017 | 163100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20231017 | 163000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20231017 | 162900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20231017 | 162800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20231017 | 162700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20231017 | 162600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20231017 | 162500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20231017 | 162400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20231017 | 162300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20231017 | 162200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20231017 | 162100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20231017 | 162000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20231017 | 161900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20231017 | 161800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20231017 | 161700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20231017 | 161600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20231017 | 161500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20231017 | 161400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20231017 | 161300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 183 | 20231017 | 161200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20231017 | 161100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20231017 | 161000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20231017 | 160900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20231017 | 160800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20231017 | 160700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20231017 | 160600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20231017 | 160500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20231017 | 160400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20231017 | 160300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20231017 | 160200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20231017 | 160100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20231017 | 160000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20231017 | 155900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20231017 | 155800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20231017 | 155700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20231017 | 155600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20231017 | 155500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20231017 | 155400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20231017 | 155300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20231017 | 155200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20231017 | 155100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20231017 | 155000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20231017 | 154900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 207 | 20231017 | 154800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 208 | 20231017 | 154700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 209 | 20231017 | 154600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 210 | 20231017 | 154500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 211 | 20231017 | 154400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 212 | 20231017 | 154300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 213 | 20231017 | 154200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 214 | 20231017 | 154100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 215 | 20231017 | 154000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 216 | 20231017 | 153900 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 217 | 20231017 | 153800 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 218 | 20231017 | 153700 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 219 | 20231017 | 153600 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 220 | 20231017 | 153500 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 221 | 20231017 | 153400 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 222 | 20231017 | 153300 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 223 | 20231017 | 153200 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 224 | 20231017 | 153100 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 225 | 20231017 | 153000 | 15679620000 | 120000 | 120000 | 120000 | 120000 | 1755 |
| 226 | 20231017 | 152900 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 227 | 20231017 | 152800 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 228 | 20231017 | 152700 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 229 | 20231017 | 152600 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 230 | 20231017 | 152500 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 231 | 20231017 | 152400 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 232 | 20231017 | 152300 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 233 | 20231017 | 152200 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 234 | 20231017 | 152100 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 235 | 20231017 | 152000 | 15469020000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 236 | 20231017 | 151900 | 15469020000 | 120000 | 119900 | 120000 | 119900 | 325 |
| 237 | 20231017 | 151800 | 15430039400 | 120000 | 120000 | 120000 | 119900 | 569 |
| 238 | 20231017 | 151700 | 15361802100 | 120000 | 120000 | 120000 | 119900 | 404 |
| 239 | 20231017 | 151600 | 15313345200 | 120000 | 120000 | 120000 | 119900 | 83 |
| 240 | 20231017 | 151500 | 15303389000 | 120000 | 120000 | 120000 | 119900 | 170 |
| 241 | 20231017 | 151400 | 15283000900 | 119900 | 120000 | 120100 | 119900 | 469 |
| 242 | 20231017 | 151300 | 15226732000 | 120000 | 120000 | 120000 | 119900 | 762 |
| 243 | 20231017 | 151200 | 15135362200 | 119900 | 120000 | 120100 | 119900 | 283 |
| 244 | 20231017 | 151100 | 15101407200 | 120100 | 120000 | 120200 | 120000 | 324 |
| 245 | 20231017 | 151000 | 15062523000 | 120000 | 120000 | 120200 | 119900 | 346 |
| 246 | 20231017 | 150900 | 15021009200 | 120000 | 119900 | 120000 | 119900 | 394 |
| 247 | 20231017 | 150800 | 14973744600 | 119900 | 120000 | 120000 | 119900 | 290 |
| 248 | 20231017 | 150700 | 14938966500 | 120000 | 120000 | 120000 | 119900 | 310 |
| 249 | 20231017 | 150600 | 14901784000 | 120000 | 119900 | 120000 | 119900 | 188 |
| 250 | 20231017 | 150500 | 14879239100 | 119900 | 120000 | 120000 | 119900 | 221 |
| 251 | 20231017 | 150400 | 14852726600 | 120000 | 119900 | 120000 | 119900 | 284 |
| 252 | 20231017 | 150300 | 14818667500 | 120000 | 120000 | 120000 | 119900 | 179 |
| 253 | 20231017 | 150200 | 14797201400 | 120000 | 119900 | 120000 | 119900 | 274 |
| 254 | 20231017 | 150100 | 14764341900 | 120000 | 120000 | 120000 | 119900 | 229 |
| 255 | 20231017 | 150000 | 14736876900 | 120000 | 120000 | 120000 | 119900 | 167 |
| 256 | 20231017 | 145900 | 14716843500 | 119900 | 119800 | 120200 | 119800 | 176 |
| 257 | 20231017 | 145800 | 14695733800 | 120000 | 119800 | 120100 | 119800 | 419 |
| 258 | 20231017 | 145700 | 14645503700 | 119900 | 120000 | 120100 | 119800 | 515 |
| 259 | 20231017 | 145600 | 14583722900 | 120000 | 120000 | 120100 | 119900 | 151 |
| 260 | 20231017 | 145500 | 14565604300 | 119900 | 119900 | 120100 | 119800 | 366 |
| 261 | 20231017 | 145400 | 14521725400 | 119800 | 119900 | 120000 | 119800 | 227 |
| 262 | 20231017 | 145300 | 14494512700 | 120000 | 120000 | 120100 | 120000 | 301 |
| 263 | 20231017 | 145200 | 14458384700 | 120000 | 120000 | 120100 | 120000 | 231 |
| 264 | 20231017 | 145100 | 14430653800 | 120000 | 120100 | 120200 | 120000 | 205 |
| 265 | 20231017 | 145000 | 14406029300 | 120100 | 120300 | 120300 | 120100 | 319 |
| 266 | 20231017 | 144900 | 14367697400 | 120300 | 120300 | 120300 | 120200 | 352 |
| 267 | 20231017 | 144800 | 14325360700 | 120300 | 120300 | 120400 | 120300 | 249 |
| 268 | 20231017 | 144700 | 14295397600 | 120300 | 120300 | 120500 | 120300 | 260 |
| 269 | 20231017 | 144600 | 14264095300 | 120500 | 120100 | 120500 | 120100 | 1371 |
| 270 | 20231017 | 144500 | 14099204600 | 120200 | 120200 | 120200 | 120100 | 248 |
| 271 | 20231017 | 144400 | 14069415300 | 120200 | 120100 | 120200 | 120100 | 273 |
| 272 | 20231017 | 144300 | 14036615000 | 120200 | 120200 | 120200 | 120100 | 287 |
| 273 | 20231017 | 144200 | 14002139900 | 120200 | 120100 | 120200 | 120100 | 187 |
| 274 | 20231017 | 144100 | 13979667500 | 120200 | 120200 | 120200 | 120100 | 275 |
| 275 | 20231017 | 144000 | 13946632800 | 120100 | 120200 | 120200 | 120100 | 361 |
| 276 | 20231017 | 143900 | 13903258100 | 120100 | 120100 | 120200 | 120000 | 375 |
| 277 | 20231017 | 143800 | 13858215400 | 120000 | 120000 | 120100 | 119900 | 302 |
| 278 | 20231017 | 143700 | 13821973000 | 119900 | 119800 | 120000 | 119800 | 343 |
| 279 | 20231017 | 143600 | 13780846400 | 119700 | 119600 | 119800 | 119600 | 460 |
| 280 | 20231017 | 143500 | 13725774300 | 119600 | 119800 | 119800 | 119600 | 523 |
| 281 | 20231017 | 143400 | 13663159400 | 119700 | 119900 | 120000 | 119700 | 181 |
| 282 | 20231017 | 143300 | 13641465200 | 119800 | 119800 | 120000 | 119700 | 384 |
| 283 | 20231017 | 143200 | 13595438600 | 119700 | 119700 | 119900 | 119700 | 105 |
| 284 | 20231017 | 143100 | 13582862100 | 119800 | 119500 | 119800 | 119500 | 325 |
| 285 | 20231017 | 143000 | 13543977800 | 119500 | 119500 | 119700 | 119500 | 373 |
| 286 | 20231017 | 142900 | 13499368900 | 119500 | 119600 | 119600 | 119500 | 131 |
| 287 | 20231017 | 142800 | 13483709000 | 119500 | 119400 | 119900 | 119400 | 461 |
| 288 | 20231017 | 142700 | 13428595000 | 119400 | 119400 | 119500 | 119400 | 294 |
| 289 | 20231017 | 142600 | 13393477400 | 119400 | 119400 | 119500 | 119400 | 407 |
| 290 | 20231017 | 142500 | 13344858000 | 119500 | 119600 | 119600 | 119400 | 221 |
| 291 | 20231017 | 142400 | 13318442200 | 119500 | 119600 | 119700 | 119500 | 388 |
| 292 | 20231017 | 142300 | 13272031300 | 119600 | 119600 | 119700 | 119600 | 183 |
| 293 | 20231017 | 142200 | 13250133800 | 119700 | 119800 | 120000 | 119600 | 200 |
| 294 | 20231017 | 142100 | 13226182400 | 119700 | 119600 | 119800 | 119500 | 355 |
| 295 | 20231017 | 142000 | 13183702300 | 119500 | 119700 | 119700 | 119300 | 223 |
| 296 | 20231017 | 141900 | 13157049400 | 119700 | 119500 | 119700 | 119300 | 828 |
| 297 | 20231017 | 141800 | 13058176100 | 119600 | 119400 | 119900 | 119300 | 482 |
| 298 | 20231017 | 141700 | 13000527400 | 119300 | 119400 | 119500 | 119300 | 323 |
| 299 | 20231017 | 141600 | 12961956900 | 119400 | 119500 | 119600 | 119400 | 175 |
| 300 | 20231017 | 141500 | 12941046700 | 119500 | 119600 | 119700 | 119500 | 310 |
| 301 | 20231017 | 141400 | 12903978800 | 119700 | 119600 | 119700 | 119500 | 235 |
| 302 | 20231017 | 141300 | 12875877800 | 119600 | 119600 | 119700 | 119500 | 245 |
| 303 | 20231017 | 141200 | 12846575300 | 119600 | 119500 | 119700 | 119400 | 379 |
| 304 | 20231017 | 141100 | 12801269400 | 119400 | 119500 | 119600 | 119400 | 225 |
| 305 | 20231017 | 141000 | 12774387400 | 119500 | 119600 | 119600 | 119500 | 97 |
| 306 | 20231017 | 140900 | 12762792400 | 119600 | 119500 | 119700 | 119400 | 637 |
| 307 | 20231017 | 140800 | 12686666200 | 119500 | 119400 | 119500 | 119400 | 225 |
| 308 | 20231017 | 140700 | 12659798900 | 119400 | 119400 | 119500 | 119300 | 586 |
| 309 | 20231017 | 140600 | 12589829000 | 119300 | 119200 | 119400 | 119200 | 296 |
| 310 | 20231017 | 140500 | 12554505000 | 119400 | 119300 | 119400 | 119200 | 555 |
| 311 | 20231017 | 140400 | 12488325000 | 119400 | 119400 | 119500 | 119300 | 277 |
| 312 | 20231017 | 140300 | 12455243800 | 119500 | 119500 | 119500 | 119300 | 1119 |
| 313 | 20231017 | 140200 | 12321643000 | 119500 | 119300 | 119500 | 119300 | 377 |
| 314 | 20231017 | 140100 | 12276644800 | 119300 | 119200 | 119500 | 119200 | 773 |
| 315 | 20231017 | 140000 | 12184364200 | 119200 | 119300 | 119400 | 119200 | 587 |
| 316 | 20231017 | 135900 | 12114331700 | 119300 | 119500 | 119500 | 119300 | 1148 |
| 317 | 20231017 | 135800 | 11977344600 | 119500 | 119400 | 119500 | 119300 | 1448 |
| 318 | 20231017 | 135700 | 11804507100 | 119400 | 119500 | 119600 | 119400 | 1813 |
| 319 | 20231017 | 135600 | 11587890800 | 119500 | 119700 | 119800 | 119500 | 652 |
| 320 | 20231017 | 135500 | 11509899300 | 119700 | 119700 | 119800 | 119600 | 215 |
| 321 | 20231017 | 135400 | 11484158300 | 119700 | 119800 | 119800 | 119700 | 37 |
| 322 | 20231017 | 135300 | 11479728700 | 119700 | 119700 | 119800 | 119700 | 99 |
| 323 | 20231017 | 135200 | 11467876100 | 119700 | 119700 | 119800 | 119700 | 680 |
| 324 | 20231017 | 135100 | 11386460100 | 119700 | 119900 | 119900 | 119700 | 273 |
| 325 | 20231017 | 135000 | 11353758900 | 119800 | 119900 | 120000 | 119800 | 806 |
| 326 | 20231017 | 134900 | 11257160500 | 119900 | 120000 | 120000 | 119900 | 80 |
| 327 | 20231017 | 134800 | 11247563100 | 119900 | 119900 | 120000 | 119900 | 69 |
| 328 | 20231017 | 134700 | 11239289800 | 120000 | 120000 | 120000 | 119900 | 145 |
| 329 | 20231017 | 134600 | 11221899200 | 119900 | 120000 | 120000 | 119900 | 476 |
| 330 | 20231017 | 134500 | 11164782400 | 120100 | 120000 | 120100 | 120000 | 63 |
| 331 | 20231017 | 134400 | 11157220200 | 120100 | 120100 | 120100 | 120000 | 96 |
| 332 | 20231017 | 134300 | 11145697100 | 120000 | 120100 | 120100 | 120000 | 104 |
| 333 | 20231017 | 134200 | 11133210100 | 120100 | 120000 | 120100 | 120000 | 164 |
| 334 | 20231017 | 134100 | 11113524100 | 120100 | 120100 | 120100 | 120000 | 140 |
| 335 | 20231017 | 134000 | 11096717300 | 120100 | 120000 | 120100 | 120000 | 84 |
| 336 | 20231017 | 133900 | 11086632800 | 120100 | 120100 | 120100 | 120000 | 41 |
| 337 | 20231017 | 133800 | 11081711000 | 120000 | 120000 | 120100 | 120000 | 101 |
| 338 | 20231017 | 133700 | 11069586400 | 120000 | 120000 | 120100 | 120000 | 316 |
| 339 | 20231017 | 133600 | 11031652200 | 119900 | 119900 | 120000 | 119800 | 181 |
| 340 | 20231017 | 133500 | 11009947800 | 119900 | 119700 | 119900 | 119700 | 511 |
| 341 | 20231017 | 133400 | 10948759800 | 119700 | 119600 | 119700 | 119600 | 91 |
| 342 | 20231017 | 133300 | 10937870400 | 119700 | 119600 | 119700 | 119600 | 153 |
| 343 | 20231017 | 133200 | 10919570400 | 119600 | 119700 | 119700 | 119600 | 1201 |
| 344 | 20231017 | 133100 | 10775882700 | 119700 | 119600 | 119700 | 119600 | 235 |
| 345 | 20231017 | 133000 | 10747773100 | 119600 | 119900 | 120000 | 119600 | 1242 |
| 346 | 20231017 | 132900 | 10598925300 | 119900 | 120300 | 120400 | 119900 | 1984 |
| 347 | 20231017 | 132800 | 10360641900 | 120300 | 120400 | 120400 | 120300 | 245 |
| 348 | 20231017 | 132700 | 10331167100 | 120400 | 120200 | 120400 | 120200 | 222 |
| 349 | 20231017 | 132600 | 10304464800 | 120300 | 120600 | 120600 | 120200 | 456 |
| 350 | 20231017 | 132500 | 10249574400 | 120600 | 120600 | 120700 | 120500 | 715 |
| 351 | 20231017 | 132400 | 10163369600 | 120700 | 120800 | 120800 | 120600 | 584 |
| 352 | 20231017 | 132300 | 10092882000 | 120800 | 120800 | 120900 | 120800 | 127 |
| 353 | 20231017 | 132200 | 10077536300 | 120800 | 120800 | 120900 | 120700 | 203 |
| 354 | 20231017 | 132100 | 10053011400 | 120900 | 120900 | 120900 | 120800 | 164 |
| 355 | 20231017 | 132000 | 10033191000 | 120900 | 120900 | 120900 | 120800 | 98 |
| 356 | 20231017 | 131900 | 10021343100 | 120900 | 120800 | 120900 | 120800 | 72 |
| 357 | 20231017 | 131800 | 10012641600 | 120800 | 120800 | 120900 | 120800 | 144 |
| 358 | 20231017 | 131700 | 9995239400 | 120900 | 120900 | 121000 | 120800 | 131 |
| 359 | 20231017 | 131600 | 9979403500 | 120800 | 120900 | 121000 | 120800 | 103 |
| 360 | 20231017 | 131500 | 9966951400 | 120900 | 120800 | 120900 | 120800 | 146 |
| 361 | 20231017 | 131400 | 9949307800 | 120900 | 120900 | 120900 | 120800 | 117 |
| 362 | 20231017 | 131300 | 9935165500 | 120900 | 120800 | 120900 | 120800 | 101 |
| 363 | 20231017 | 131200 | 9922959800 | 120900 | 120800 | 120900 | 120800 | 134 |
| 364 | 20231017 | 131100 | 9906765700 | 120900 | 120900 | 120900 | 120900 | 72 |
| 365 | 20231017 | 131000 | 9898060900 | 120800 | 120900 | 120900 | 120800 | 122 |
| 366 | 20231017 | 130900 | 9883321000 | 120900 | 121000 | 121000 | 120800 | 138 |
| 367 | 20231017 | 130800 | 9866639100 | 121000 | 121000 | 121000 | 120900 | 60 |
| 368 | 20231017 | 130700 | 9859379900 | 121000 | 120900 | 121000 | 120900 | 162 |
| 369 | 20231017 | 130600 | 9839785400 | 121000 | 121000 | 121000 | 120900 | 107 |
| 370 | 20231017 | 130500 | 9826842900 | 121000 | 120900 | 121000 | 120900 | 154 |
| 371 | 20231017 | 130400 | 9808209000 | 120900 | 121000 | 121000 | 120900 | 68 |
| 372 | 20231017 | 130300 | 9799984400 | 121000 | 120800 | 121000 | 120700 | 358 |
| 373 | 20231017 | 130200 | 9756730800 | 120800 | 120800 | 120800 | 120700 | 132 |
| 374 | 20231017 | 130100 | 9740785400 | 120800 | 120800 | 120800 | 120800 | 23 |
| 375 | 20231017 | 130000 | 9738007000 | 120800 | 120700 | 120800 | 120700 | 66 |
| 376 | 20231017 | 125900 | 9730038500 | 120700 | 120800 | 120800 | 120700 | 82 |
| 377 | 20231017 | 125800 | 9720133600 | 120800 | 120800 | 120800 | 120700 | 40 |
| 378 | 20231017 | 125700 | 9715302300 | 120800 | 120800 | 120800 | 120700 | 136 |
| 379 | 20231017 | 125600 | 9698878200 | 120800 | 120800 | 120800 | 120700 | 80 |
| 380 | 20231017 | 125500 | 9689214300 | 120800 | 120700 | 120800 | 120700 | 27 |
| 381 | 20231017 | 125400 | 9685953400 | 120800 | 120800 | 120800 | 120700 | 227 |
| 382 | 20231017 | 125300 | 9658550000 | 120800 | 120800 | 120800 | 120700 | 62 |
| 383 | 20231017 | 125200 | 9651060500 | 120800 | 120900 | 120900 | 120800 | 316 |
| 384 | 20231017 | 125100 | 9612885200 | 120900 | 120900 | 120900 | 120800 | 168 |
| 385 | 20231017 | 125000 | 9592578800 | 120900 | 121000 | 121000 | 120800 | 54 |
| 386 | 20231017 | 124900 | 9586053100 | 121000 | 120900 | 121000 | 120900 | 103 |
| 387 | 20231017 | 124800 | 9573600000 | 120900 | 121000 | 121000 | 120800 | 136 |
| 388 | 20231017 | 124700 | 9557158500 | 120900 | 120900 | 120900 | 120800 | 167 |
| 389 | 20231017 | 124600 | 9536970300 | 120900 | 121000 | 121000 | 120800 | 182 |
| 390 | 20231017 | 124500 | 9514960300 | 121000 | 121000 | 121000 | 120900 | 142 |
| 391 | 20231017 | 124400 | 9497783200 | 121000 | 120900 | 121000 | 120900 | 196 |
| 392 | 20231017 | 124300 | 9474071600 | 120900 | 120900 | 120900 | 120800 | 186 |
| 393 | 20231017 | 124200 | 9451584800 | 120800 | 120900 | 120900 | 120800 | 167 |
| 394 | 20231017 | 124100 | 9431400100 | 120900 | 120900 | 120900 | 120900 | 119 |
| 395 | 20231017 | 124000 | 9417013000 | 120900 | 120900 | 121000 | 120800 | 90 |
| 396 | 20231017 | 123900 | 9406131000 | 120900 | 121000 | 121000 | 120900 | 115 |
| 397 | 20231017 | 123800 | 9392219000 | 121000 | 121000 | 121100 | 121000 | 145 |
| 398 | 20231017 | 123700 | 9374670100 | 121300 | 121100 | 121300 | 121000 | 181 |
| 399 | 20231017 | 123600 | 9352749200 | 121100 | 120900 | 121400 | 120800 | 624 |
| 400 | 20231017 | 123500 | 9277223800 | 120900 | 120900 | 120900 | 120800 | 13 |
| 401 | 20231017 | 123400 | 9275652700 | 120900 | 120800 | 120900 | 120800 | 92 |
| 402 | 20231017 | 123300 | 9264534100 | 120900 | 120900 | 120900 | 120800 | 66 |
| 403 | 20231017 | 123200 | 9256555300 | 120900 | 120800 | 120900 | 120800 | 35 |
| 404 | 20231017 | 123100 | 9252324400 | 120900 | 120900 | 120900 | 120800 | 67 |
| 405 | 20231017 | 123000 | 9244228200 | 120900 | 121000 | 121000 | 120800 | 144 |
| 406 | 20231017 | 122900 | 9226817600 | 121000 | 121000 | 121000 | 120900 | 187 |
| 407 | 20231017 | 122800 | 9204205500 | 121000 | 121000 | 121000 | 120900 | 86 |
| 408 | 20231017 | 122700 | 9193803700 | 121000 | 120900 | 121000 | 120800 | 90 |
| 409 | 20231017 | 122600 | 9182921000 | 120900 | 120900 | 121000 | 120800 | 109 |
| 410 | 20231017 | 122500 | 9169742500 | 120900 | 120900 | 120900 | 120800 | 206 |
| 411 | 20231017 | 122400 | 9144841300 | 120900 | 120900 | 120900 | 120800 | 122 |
| 412 | 20231017 | 122300 | 9130092100 | 120800 | 120900 | 120900 | 120800 | 26 |
| 413 | 20231017 | 122200 | 9126949400 | 120900 | 120800 | 120900 | 120800 | 261 |
| 414 | 20231017 | 122100 | 9095412300 | 120800 | 120700 | 120800 | 120600 | 858 |
| 415 | 20231017 | 122000 | 8991845200 | 120700 | 120700 | 120700 | 120600 | 66 |
| 416 | 20231017 | 121900 | 8983881100 | 120700 | 120700 | 120700 | 120600 | 217 |
| 417 | 20231017 | 121800 | 8957693400 | 120700 | 120700 | 120700 | 120600 | 40 |
| 418 | 20231017 | 121700 | 8952866000 | 120700 | 120700 | 120700 | 120600 | 67 |
| 419 | 20231017 | 121600 | 8944779700 | 120700 | 120700 | 120700 | 120600 | 138 |
| 420 | 20231017 | 121500 | 8928127900 | 120700 | 120800 | 120800 | 120700 | 94 |
| 421 | 20231017 | 121400 | 8916780800 | 120800 | 120700 | 120800 | 120700 | 182 |
| 422 | 20231017 | 121300 | 8894812700 | 120700 | 120300 | 120700 | 120300 | 1067 |
| 423 | 20231017 | 121200 | 8766243000 | 120400 | 120300 | 120400 | 120300 | 56 |
| 424 | 20231017 | 121100 | 8759501200 | 120400 | 120400 | 120400 | 120300 | 44 |
| 425 | 20231017 | 121000 | 8754204200 | 120400 | 120300 | 120400 | 120300 | 116 |
| 426 | 20231017 | 120900 | 8740243100 | 120400 | 120300 | 120400 | 120300 | 643 |
| 427 | 20231017 | 120800 | 8662882700 | 120400 | 120300 | 120400 | 120300 | 630 |
| 428 | 20231017 | 120700 | 8587060700 | 120300 | 120300 | 120300 | 120200 | 120 |
| 429 | 20231017 | 120600 | 8572629500 | 120300 | 120500 | 120600 | 120300 | 688 |
| 430 | 20231017 | 120500 | 8489810800 | 120500 | 120600 | 120700 | 120500 | 131 |
| 431 | 20231017 | 120400 | 8474021900 | 120600 | 120800 | 120900 | 120600 | 558 |
| 432 | 20231017 | 120300 | 8406636800 | 120800 | 120900 | 120900 | 120800 | 238 |
| 433 | 20231017 | 120200 | 8377884100 | 120900 | 120900 | 120900 | 120800 | 302 |
| 434 | 20231017 | 120100 | 8341373000 | 120900 | 120900 | 120900 | 120800 | 150 |
| 435 | 20231017 | 120000 | 8323242800 | 120900 | 120900 | 120900 | 120900 | 11 |
| 436 | 20231017 | 115900 | 8321912900 | 120800 | 120900 | 120900 | 120800 | 37 |
| 437 | 20231017 | 115800 | 8317440200 | 120900 | 120900 | 120900 | 120800 | 102 |
| 438 | 20231017 | 115700 | 8305113700 | 120900 | 120800 | 120900 | 120800 | 279 |
| 439 | 20231017 | 115600 | 8271406900 | 120900 | 120900 | 120900 | 120900 | 63 |
| 440 | 20231017 | 115500 | 8263790200 | 120900 | 120800 | 120900 | 120800 | 95 |
| 441 | 20231017 | 115400 | 8252309600 | 120900 | 120900 | 120900 | 120800 | 29 |
| 442 | 20231017 | 115300 | 8248804200 | 120900 | 120900 | 120900 | 120800 | 117 |
| 443 | 20231017 | 115200 | 8234665500 | 120900 | 120900 | 120900 | 120800 | 129 |
| 444 | 20231017 | 115100 | 8219074200 | 120900 | 120900 | 120900 | 120800 | 34 |
| 445 | 20231017 | 115000 | 8214964400 | 120900 | 120900 | 120900 | 120800 | 192 |
| 446 | 20231017 | 114900 | 8191763500 | 120800 | 120800 | 120900 | 120800 | 122 |
| 447 | 20231017 | 114800 | 8177020800 | 120900 | 120800 | 120900 | 120800 | 35 |
| 448 | 20231017 | 114700 | 8172789900 | 120900 | 120900 | 120900 | 120800 | 146 |
| 449 | 20231017 | 114600 | 8155142600 | 120900 | 120900 | 120900 | 120800 | 70 |
| 450 | 20231017 | 114500 | 8146680200 | 120800 | 120900 | 120900 | 120800 | 380 |
| 451 | 20231017 | 114400 | 8100771800 | 120900 | 120800 | 120900 | 120800 | 88 |
| 452 | 20231017 | 114300 | 8090136800 | 120900 | 120900 | 120900 | 120800 | 50 |
| 453 | 20231017 | 114200 | 8084093400 | 120800 | 120900 | 120900 | 120800 | 34 |
| 454 | 20231017 | 114100 | 8079983600 | 120900 | 121000 | 121000 | 120800 | 191 |
| 455 | 20231017 | 114000 | 8056895500 | 121000 | 121000 | 121000 | 120900 | 356 |
| 456 | 20231017 | 113900 | 8013853800 | 121000 | 121000 | 121000 | 120900 | 28 |
| 457 | 20231017 | 113800 | 8010466500 | 121000 | 121000 | 121000 | 120900 | 211 |
| 458 | 20231017 | 113700 | 7984939600 | 120900 | 121000 | 121000 | 120900 | 95 |
| 459 | 20231017 | 113600 | 7973452200 | 121000 | 120900 | 121000 | 120900 | 24 |
| 460 | 20231017 | 113500 | 7970548900 | 121000 | 121000 | 121100 | 120900 | 522 |
| 461 | 20231017 | 113400 | 7907401900 | 121100 | 121100 | 121100 | 121100 | 23 |
| 462 | 20231017 | 113300 | 7904616600 | 121100 | 121100 | 121100 | 121000 | 157 |
| 463 | 20231017 | 113200 | 7885616500 | 121100 | 121100 | 121100 | 121000 | 91 |
| 464 | 20231017 | 113100 | 7874601200 | 121100 | 121200 | 121200 | 121100 | 136 |
| 465 | 20231017 | 113000 | 7858131100 | 121100 | 121200 | 121200 | 121100 | 22 |
| 466 | 20231017 | 112900 | 7855465400 | 121200 | 121200 | 121200 | 121100 | 106 |
| 467 | 20231017 | 112800 | 7842623900 | 121200 | 121200 | 121200 | 121100 | 25 |
| 468 | 20231017 | 112700 | 7839595900 | 121100 | 121300 | 121300 | 121100 | 758 |
| 469 | 20231017 | 112600 | 7747769300 | 121300 | 121300 | 121300 | 121200 | 110 |
| 470 | 20231017 | 112500 | 7734431300 | 121300 | 121300 | 121300 | 121300 | 21 |
| 471 | 20231017 | 112400 | 7731884000 | 121200 | 121300 | 121300 | 121200 | 133 |
| 472 | 20231017 | 112300 | 7715762900 | 121300 | 121300 | 121300 | 121200 | 134 |
| 473 | 20231017 | 112200 | 7699515800 | 121300 | 121300 | 121300 | 121300 | 62 |
| 474 | 20231017 | 112100 | 7691995200 | 121200 | 121300 | 121300 | 121200 | 25 |
| 475 | 20231017 | 112000 | 7688963300 | 121300 | 121500 | 121500 | 121200 | 1234 |
| 476 | 20231017 | 111900 | 7539233700 | 121500 | 121400 | 121500 | 121400 | 68 |
| 477 | 20231017 | 111800 | 7530974400 | 121400 | 121400 | 121400 | 121300 | 231 |
| 478 | 20231017 | 111700 | 7502931600 | 121400 | 121400 | 121400 | 121300 | 144 |
| 479 | 20231017 | 111600 | 7485456000 | 121400 | 121400 | 121400 | 121300 | 49 |
| 480 | 20231017 | 111500 | 7479508300 | 121400 | 121300 | 121400 | 121300 | 35 |
| 481 | 20231017 | 111400 | 7475261900 | 121300 | 121300 | 121300 | 121200 | 160 |
| 482 | 20231017 | 111300 | 7455858700 | 121300 | 121200 | 121300 | 121100 | 365 |
| 483 | 20231017 | 111200 | 7411621100 | 121200 | 121200 | 121200 | 121200 | 46 |
| 484 | 20231017 | 111100 | 7406045900 | 121200 | 121200 | 121200 | 121100 | 69 |
| 485 | 20231017 | 111000 | 7397687800 | 121200 | 121200 | 121200 | 121100 | 26 |
| 486 | 20231017 | 110900 | 7394537500 | 121200 | 121100 | 121200 | 121100 | 1068 |
| 487 | 20231017 | 110800 | 7265202200 | 121100 | 121000 | 121100 | 121000 | 211 |
| 488 | 20231017 | 110700 | 7239664200 | 121100 | 121100 | 121100 | 121000 | 14 |
| 489 | 20231017 | 110600 | 7237969400 | 121100 | 121100 | 121100 | 121000 | 151 |
| 490 | 20231017 | 110500 | 7219693300 | 121100 | 121100 | 121100 | 121000 | 91 |
| 491 | 20231017 | 110400 | 7208678000 | 121000 | 121100 | 121100 | 121000 | 131 |
| 492 | 20231017 | 110300 | 7192824800 | 121100 | 121000 | 121100 | 121000 | 40 |
| 493 | 20231017 | 110200 | 7187983000 | 121000 | 121100 | 121100 | 121000 | 191 |
| 494 | 20231017 | 110100 | 7164870400 | 121100 | 121100 | 121100 | 121000 | 121 |
| 495 | 20231017 | 110000 | 7150224500 | 121100 | 121200 | 121200 | 121000 | 380 |
| 496 | 20231017 | 105900 | 7104235200 | 121200 | 121200 | 121200 | 121100 | 75 |
| 497 | 20231017 | 105800 | 7095150200 | 121100 | 121200 | 121200 | 121100 | 219 |
| 498 | 20231017 | 105700 | 7068628000 | 121200 | 121100 | 121200 | 121100 | 305 |
| 499 | 20231017 | 105600 | 7031684800 | 121100 | 121300 | 121300 | 121100 | 428 |
| 500 | 20231017 | 105500 | 6979811000 | 121300 | 121200 | 121300 | 121200 | 28 |
| 501 | 20231017 | 105400 | 6976416300 | 121300 | 121200 | 121300 | 121200 | 187 |
| 502 | 20231017 | 105300 | 6953745800 | 121300 | 121300 | 121300 | 121200 | 72 |
| 503 | 20231017 | 105200 | 6945015500 | 121300 | 121700 | 121700 | 121200 | 1520 |
| 504 | 20231017 | 105100 | 6760433900 | 121700 | 121600 | 121700 | 121600 | 213 |
| 505 | 20231017 | 105000 | 6734516600 | 121700 | 121600 | 121700 | 121500 | 286 |
| 506 | 20231017 | 104900 | 6699739000 | 121600 | 121700 | 121700 | 121500 | 88 |
| 507 | 20231017 | 104800 | 6689038100 | 121700 | 121500 | 121700 | 121400 | 301 |
| 508 | 20231017 | 104700 | 6652471200 | 121500 | 121400 | 121500 | 121400 | 150 |
| 509 | 20231017 | 104600 | 6634260600 | 121400 | 121400 | 121400 | 121300 | 239 |
| 510 | 20231017 | 104500 | 6605251300 | 121400 | 121400 | 121500 | 121300 | 71 |
| 511 | 20231017 | 104400 | 6596632200 | 121500 | 121600 | 121600 | 121400 | 265 |
| 512 | 20231017 | 104300 | 6564443800 | 121600 | 121500 | 121700 | 121500 | 177 |
| 513 | 20231017 | 104200 | 6542920100 | 121500 | 121200 | 121500 | 121200 | 498 |
| 514 | 20231017 | 104100 | 6482512300 | 121200 | 121100 | 121200 | 121100 | 124 |
| 515 | 20231017 | 104000 | 6467492000 | 121100 | 121000 | 121100 | 120900 | 178 |
| 516 | 20231017 | 103900 | 6445954400 | 121000 | 121000 | 121000 | 120900 | 58 |
| 517 | 20231017 | 103800 | 6438941200 | 121000 | 120800 | 121000 | 120800 | 495 |
| 518 | 20231017 | 103700 | 6379102400 | 120800 | 120900 | 120900 | 120800 | 141 |
| 519 | 20231017 | 103600 | 6362063600 | 120900 | 120900 | 120900 | 120800 | 98 |
| 520 | 20231017 | 103500 | 6350220100 | 120900 | 121100 | 121100 | 120900 | 488 |
| 521 | 20231017 | 103400 | 6291194100 | 121100 | 121100 | 121100 | 121000 | 89 |
| 522 | 20231017 | 103300 | 6280416300 | 121100 | 120900 | 121100 | 120900 | 990 |
| 523 | 20231017 | 103200 | 6160699600 | 120900 | 120900 | 120900 | 120700 | 173 |
| 524 | 20231017 | 103100 | 6139799800 | 120800 | 120900 | 120900 | 120800 | 165 |
| 525 | 20231017 | 103000 | 6119862100 | 120900 | 120900 | 121000 | 120800 | 428 |
| 526 | 20231017 | 102900 | 6068144000 | 120900 | 120900 | 120900 | 120800 | 164 |
| 527 | 20231017 | 102800 | 6048318000 | 120900 | 120600 | 120900 | 120600 | 927 |
| 528 | 20231017 | 102700 | 5936449500 | 120600 | 120600 | 120600 | 120500 | 146 |
| 529 | 20231017 | 102600 | 5918849300 | 120600 | 120600 | 120600 | 120500 | 62 |
| 530 | 20231017 | 102500 | 5911372900 | 120600 | 120500 | 120600 | 120500 | 47 |
| 531 | 20231017 | 102400 | 5905708500 | 120500 | 120600 | 120600 | 120500 | 184 |
| 532 | 20231017 | 102300 | 5883536000 | 120600 | 120500 | 120600 | 120500 | 8 |
| 533 | 20231017 | 102200 | 5882571800 | 120600 | 120400 | 120600 | 120400 | 112 |
| 534 | 20231017 | 102100 | 5869074600 | 120400 | 120300 | 120500 | 120300 | 558 |
| 535 | 20231017 | 102000 | 5801909300 | 120300 | 120200 | 120300 | 120200 | 71 |
| 536 | 20231017 | 101900 | 5793368800 | 120300 | 120400 | 120400 | 120300 | 90 |
| 537 | 20231017 | 101800 | 5782540300 | 120400 | 120500 | 120500 | 120300 | 681 |
| 538 | 20231017 | 101700 | 5700553100 | 120500 | 120700 | 120700 | 120500 | 332 |
| 539 | 20231017 | 101600 | 5660519100 | 120700 | 120700 | 120800 | 120700 | 39 |
| 540 | 20231017 | 101500 | 5655811600 | 120700 | 120800 | 120800 | 120700 | 181 |
| 541 | 20231017 | 101400 | 5633960600 | 120900 | 120800 | 120900 | 120800 | 21 |
| 542 | 20231017 | 101300 | 5631421900 | 120900 | 120800 | 120900 | 120800 | 334 |
| 543 | 20231017 | 101200 | 5591071600 | 120800 | 120900 | 120900 | 120800 | 95 |
| 544 | 20231017 | 101100 | 5579590500 | 120800 | 120400 | 120800 | 120400 | 862 |
| 545 | 20231017 | 101000 | 5475687500 | 120400 | 120400 | 120400 | 120300 | 155 |
| 546 | 20231017 | 100900 | 5457037400 | 120300 | 120300 | 120400 | 120300 | 100 |
| 547 | 20231017 | 100800 | 5445006300 | 120300 | 120300 | 120400 | 120300 | 173 |
| 548 | 20231017 | 100700 | 5424180700 | 120300 | 120300 | 120400 | 120300 | 69 |
| 549 | 20231017 | 100600 | 5415876400 | 120300 | 120500 | 120500 | 120300 | 438 |
| 550 | 20231017 | 100500 | 5363125600 | 120500 | 120500 | 120500 | 120400 | 95 |
| 551 | 20231017 | 100400 | 5351686500 | 120500 | 120500 | 120600 | 120400 | 759 |
| 552 | 20231017 | 100300 | 5260240600 | 120600 | 120500 | 120600 | 120500 | 313 |
| 553 | 20231017 | 100200 | 5222516500 | 120400 | 120100 | 120400 | 120000 | 182 |
| 554 | 20231017 | 100100 | 5200627300 | 120000 | 120000 | 120200 | 119900 | 164 |
| 555 | 20231017 | 100000 | 5180949800 | 119900 | 119900 | 119900 | 119800 | 307 |
| 556 | 20231017 | 095900 | 5144143900 | 119800 | 119800 | 119900 | 119800 | 380 |
| 557 | 20231017 | 095800 | 5098585500 | 119800 | 119800 | 119800 | 119800 | 227 |
| 558 | 20231017 | 095700 | 5071390900 | 119800 | 119800 | 119900 | 119800 | 70 |
| 559 | 20231017 | 095600 | 5063003300 | 119900 | 119900 | 119900 | 119900 | 193 |
| 560 | 20231017 | 095500 | 5039862600 | 119900 | 119800 | 119900 | 119800 | 365 |
| 561 | 20231017 | 095400 | 4996127200 | 119700 | 119800 | 119800 | 119700 | 81 |
| 562 | 20231017 | 095300 | 4986430700 | 119800 | 119900 | 119900 | 119700 | 242 |
| 563 | 20231017 | 095200 | 4957441900 | 119900 | 119600 | 120000 | 119600 | 517 |
| 564 | 20231017 | 095100 | 4895525400 | 119600 | 119600 | 119700 | 119600 | 51 |
| 565 | 20231017 | 095000 | 4889424400 | 119600 | 119700 | 119700 | 119600 | 255 |
| 566 | 20231017 | 094900 | 4858922800 | 119700 | 119800 | 119900 | 119700 | 530 |
| 567 | 20231017 | 094800 | 4795447600 | 119800 | 119900 | 119900 | 119800 | 182 |
| 568 | 20231017 | 094700 | 4773626900 | 119900 | 120000 | 120000 | 119900 | 258 |
| 569 | 20231017 | 094600 | 4742675400 | 120000 | 120300 | 120400 | 119900 | 1368 |
| 570 | 20231017 | 094500 | 4578280100 | 120300 | 120200 | 120300 | 120200 | 388 |
| 571 | 20231017 | 094400 | 4531607600 | 120200 | 119800 | 120300 | 119800 | 884 |
| 572 | 20231017 | 094300 | 4425536000 | 119700 | 119500 | 119800 | 119500 | 461 |
| 573 | 20231017 | 094200 | 4370376400 | 119600 | 119800 | 119800 | 119500 | 189 |
| 574 | 20231017 | 094100 | 4347763300 | 119800 | 119500 | 119900 | 119500 | 888 |
| 575 | 20231017 | 094000 | 4241517600 | 119500 | 119400 | 119500 | 119300 | 316 |
| 576 | 20231017 | 093900 | 4203795500 | 119300 | 119400 | 119500 | 119300 | 343 |
| 577 | 20231017 | 093800 | 4162840500 | 119400 | 119300 | 119400 | 119200 | 575 |
| 578 | 20231017 | 093700 | 4094232500 | 119300 | 119300 | 119500 | 119200 | 856 |
| 579 | 20231017 | 093600 | 3992090900 | 119200 | 119200 | 119500 | 119100 | 390 |
| 580 | 20231017 | 093500 | 3945581700 | 119200 | 119100 | 119200 | 119000 | 883 |
| 581 | 20231017 | 093400 | 3840407500 | 119200 | 119500 | 119700 | 119100 | 1958 |
| 582 | 20231017 | 093300 | 3606845800 | 119700 | 119700 | 119700 | 119500 | 1654 |
| 583 | 20231017 | 093200 | 3409053000 | 119700 | 119900 | 119900 | 119600 | 1584 |
| 584 | 20231017 | 093100 | 3219339200 | 119900 | 119800 | 119900 | 119800 | 455 |
| 585 | 20231017 | 093000 | 3164818500 | 119900 | 120000 | 120100 | 119800 | 1396 |
| 586 | 20231017 | 092900 | 2997372900 | 120000 | 120100 | 120100 | 120000 | 110 |
| 587 | 20231017 | 092800 | 2984171800 | 120000 | 120000 | 120100 | 120000 | 163 |
| 588 | 20231017 | 092700 | 2964607600 | 120000 | 120100 | 120100 | 120000 | 383 |
| 589 | 20231017 | 092600 | 2918647100 | 120100 | 120400 | 120400 | 119900 | 2076 |
| 590 | 20231017 | 092500 | 2669257900 | 120400 | 120700 | 120800 | 120300 | 1572 |
| 591 | 20231017 | 092400 | 2479729600 | 120800 | 120700 | 120900 | 120600 | 1188 |
| 592 | 20231017 | 092300 | 2336324700 | 120700 | 120500 | 120700 | 120500 | 986 |
| 593 | 20231017 | 092200 | 2217430500 | 120500 | 120500 | 120600 | 120500 | 363 |
| 594 | 20231017 | 092100 | 2173688600 | 120500 | 120500 | 120500 | 120300 | 1816 |
| 595 | 20231017 | 092000 | 1955081000 | 120500 | 120500 | 120600 | 120500 | 383 |
| 596 | 20231017 | 091900 | 1908923900 | 120500 | 121000 | 121000 | 120500 | 1225 |
| 597 | 20231017 | 091800 | 1760988000 | 121000 | 121200 | 121200 | 120900 | 553 |
| 598 | 20231017 | 091700 | 1694069600 | 121300 | 121100 | 121400 | 121000 | 640 |
| 599 | 20231017 | 091600 | 1616513400 | 121200 | 121400 | 121400 | 121100 | 519 |
| 600 | 20231017 | 091500 | 1553578900 | 121400 | 121300 | 121400 | 121300 | 104 |
| 601 | 20231017 | 091400 | 1540955700 | 121200 | 121400 | 121400 | 121100 | 156 |
| 602 | 20231017 | 091300 | 1522028300 | 121400 | 121000 | 121400 | 121000 | 452 |
| 603 | 20231017 | 091200 | 1467283400 | 121000 | 121400 | 121400 | 121000 | 851 |
| 604 | 20231017 | 091100 | 1364218400 | 121400 | 121400 | 121500 | 121400 | 83 |
| 605 | 20231017 | 091000 | 1354142100 | 121400 | 121500 | 121600 | 121400 | 219 |
| 606 | 20231017 | 090900 | 1327529900 | 121500 | 121300 | 121500 | 120800 | 1330 |
| 607 | 20231017 | 090800 | 1166284200 | 121400 | 121600 | 121600 | 121300 | 624 |
| 608 | 20231017 | 090700 | 1090466100 | 121600 | 121800 | 121800 | 121400 | 1815 |
| 609 | 20231017 | 090600 | 869858400 | 121800 | 121800 | 121900 | 121700 | 1076 |
| 610 | 20231017 | 090500 | 738829500 | 121900 | 122300 | 122600 | 121700 | 1597 |
| 611 | 20231017 | 090400 | 544047500 | 122300 | 122100 | 122500 | 122100 | 361 |
| 612 | 20231017 | 090300 | 499905000 | 122100 | 121900 | 122100 | 121900 | 300 |
| 613 | 20231017 | 090200 | 463305900 | 121900 | 122700 | 122900 | 121900 | 1239 |
| 614 | 20231017 | 090100 | 311651400 | 122800 | 123300 | 123400 | 122800 | 698 |
| 615 | 20231017 | 090000 | 225709400 | 123300 | 123000 | 123300 | 122900 | 1834 |