36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 3 | 20231012 | 191400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 4 | 20231012 | 191300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 5 | 20231012 | 191200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 6 | 20231012 | 191100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 7 | 20231012 | 191000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 8 | 20231012 | 190900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 9 | 20231012 | 190800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 10 | 20231012 | 190700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 11 | 20231012 | 190600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 12 | 20231012 | 190500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 13 | 20231012 | 190400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 14 | 20231012 | 190300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 15 | 20231012 | 190200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 16 | 20231012 | 190100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 17 | 20231012 | 190000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 18 | 20231012 | 185900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 19 | 20231012 | 185800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 20 | 20231012 | 185700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 21 | 20231012 | 185600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 22 | 20231012 | 185500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 23 | 20231012 | 185400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 24 | 20231012 | 185300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 25 | 20231012 | 185200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 26 | 20231012 | 185100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 27 | 20231012 | 185000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 28 | 20231012 | 184900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 29 | 20231012 | 184800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 30 | 20231012 | 184700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 31 | 20231012 | 184600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 32 | 20231012 | 184500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 33 | 20231012 | 184400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 34 | 20231012 | 184300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 35 | 20231012 | 184200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 36 | 20231012 | 184100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 37 | 20231012 | 184000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 38 | 20231012 | 183900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 39 | 20231012 | 183800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 40 | 20231012 | 183700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 41 | 20231012 | 183600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 42 | 20231012 | 183500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 43 | 20231012 | 183400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 44 | 20231012 | 183300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 45 | 20231012 | 183200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 46 | 20231012 | 183100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 47 | 20231012 | 183000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 48 | 20231012 | 182900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 49 | 20231012 | 182800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 50 | 20231012 | 182700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 51 | 20231012 | 182600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 52 | 20231012 | 182500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 53 | 20231012 | 182400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 54 | 20231012 | 182300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 55 | 20231012 | 182200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 56 | 20231012 | 182100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 57 | 20231012 | 182000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 58 | 20231012 | 181900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 59 | 20231012 | 181800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 60 | 20231012 | 181700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 61 | 20231012 | 181600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 62 | 20231012 | 181500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 63 | 20231012 | 181400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 64 | 20231012 | 181300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 65 | 20231012 | 181200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 66 | 20231012 | 181100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 67 | 20231012 | 181000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 68 | 20231012 | 180900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 69 | 20231012 | 180800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 70 | 20231012 | 180700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 71 | 20231012 | 180600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 72 | 20231012 | 180500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 73 | 20231012 | 180400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 74 | 20231012 | 180300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 75 | 20231012 | 180200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 76 | 20231012 | 180100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 77 | 20231012 | 180000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 78 | 20231012 | 175900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 79 | 20231012 | 175800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 80 | 20231012 | 175700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 81 | 20231012 | 175600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 82 | 20231012 | 175500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 83 | 20231012 | 175400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 84 | 20231012 | 175300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 85 | 20231012 | 175200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 86 | 20231012 | 175100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 87 | 20231012 | 175000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 88 | 20231012 | 174900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 89 | 20231012 | 174800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 90 | 20231012 | 174700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 91 | 20231012 | 174600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 92 | 20231012 | 174500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 93 | 20231012 | 174400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 94 | 20231012 | 174300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 95 | 20231012 | 174200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 96 | 20231012 | 174100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 97 | 20231012 | 174000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 98 | 20231012 | 173900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 99 | 20231012 | 173800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 100 | 20231012 | 173700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 101 | 20231012 | 173600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 102 | 20231012 | 173500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 103 | 20231012 | 173400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 104 | 20231012 | 173300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 105 | 20231012 | 173200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 106 | 20231012 | 173100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 107 | 20231012 | 173000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 108 | 20231012 | 172900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 109 | 20231012 | 172800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 110 | 20231012 | 172700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 111 | 20231012 | 172600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 112 | 20231012 | 172500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 113 | 20231012 | 172400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 114 | 20231012 | 172300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 115 | 20231012 | 172200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 116 | 20231012 | 172100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 117 | 20231012 | 172000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 118 | 20231012 | 171900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 119 | 20231012 | 171800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 120 | 20231012 | 171700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 121 | 20231012 | 171600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 122 | 20231012 | 171500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 123 | 20231012 | 171400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 124 | 20231012 | 171300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 125 | 20231012 | 171200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 126 | 20231012 | 171100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 127 | 20231012 | 171000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 128 | 20231012 | 170900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 129 | 20231012 | 170800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 130 | 20231012 | 170700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 131 | 20231012 | 170600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 132 | 20231012 | 170500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 133 | 20231012 | 170400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 134 | 20231012 | 170300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 135 | 20231012 | 170200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 136 | 20231012 | 170100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 137 | 20231012 | 170000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 138 | 20231012 | 165900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 139 | 20231012 | 165800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 140 | 20231012 | 165700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 141 | 20231012 | 165600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 142 | 20231012 | 165500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 143 | 20231012 | 165400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 144 | 20231012 | 165300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 145 | 20231012 | 165200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 146 | 20231012 | 165100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 147 | 20231012 | 165000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 148 | 20231012 | 164900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 149 | 20231012 | 164800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 150 | 20231012 | 164700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 151 | 20231012 | 164600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 152 | 20231012 | 164500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 153 | 20231012 | 164400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 154 | 20231012 | 164300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 155 | 20231012 | 164200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 156 | 20231012 | 164100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 157 | 20231012 | 164000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 158 | 20231012 | 163900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 159 | 20231012 | 163800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 160 | 20231012 | 163700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 161 | 20231012 | 163600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 162 | 20231012 | 163500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 163 | 20231012 | 163400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 164 | 20231012 | 163300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 165 | 20231012 | 163200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 166 | 20231012 | 163100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 167 | 20231012 | 163000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 168 | 20231012 | 162900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 169 | 20231012 | 162800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 170 | 20231012 | 162700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 171 | 20231012 | 162600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 172 | 20231012 | 162500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 173 | 20231012 | 162400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 174 | 20231012 | 162300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 175 | 20231012 | 162200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 176 | 20231012 | 162100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 177 | 20231012 | 162000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 178 | 20231012 | 161900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 179 | 20231012 | 161800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 180 | 20231012 | 161700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 181 | 20231012 | 161600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 182 | 20231012 | 161500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 183 | 20231012 | 161400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 184 | 20231012 | 161300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 185 | 20231012 | 161200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 186 | 20231012 | 161100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 187 | 20231012 | 161000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 188 | 20231012 | 160900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 189 | 20231012 | 160800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 190 | 20231012 | 160700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 191 | 20231012 | 160600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 192 | 20231012 | 160500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 193 | 20231012 | 160400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 194 | 20231012 | 160300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 195 | 20231012 | 160200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 196 | 20231012 | 160100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 197 | 20231012 | 160000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 198 | 20231012 | 155900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 199 | 20231012 | 155800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 200 | 20231012 | 155700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 201 | 20231012 | 155600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 202 | 20231012 | 155500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 203 | 20231012 | 155400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 204 | 20231012 | 155300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 205 | 20231012 | 155200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 206 | 20231012 | 155100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 207 | 20231012 | 155000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 208 | 20231012 | 154900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 209 | 20231012 | 154800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 210 | 20231012 | 154700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 211 | 20231012 | 154600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 212 | 20231012 | 154500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 213 | 20231012 | 154400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 214 | 20231012 | 154300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 215 | 20231012 | 154200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 216 | 20231012 | 154100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 217 | 20231012 | 154000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 218 | 20231012 | 153900 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 219 | 20231012 | 153800 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 220 | 20231012 | 153700 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 221 | 20231012 | 153600 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 222 | 20231012 | 153500 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 223 | 20231012 | 153400 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 224 | 20231012 | 153300 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 225 | 20231012 | 153200 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 226 | 20231012 | 153100 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 227 | 20231012 | 153000 | 15382452100 | 104100 | 104100 | 104100 | 104100 | 7302 |
| 228 | 20231012 | 152900 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 229 | 20231012 | 152800 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 230 | 20231012 | 152700 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 231 | 20231012 | 152600 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 232 | 20231012 | 152500 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 233 | 20231012 | 152400 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 234 | 20231012 | 152300 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 235 | 20231012 | 152200 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 236 | 20231012 | 152100 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 237 | 20231012 | 152000 | 14622313900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 238 | 20231012 | 151900 | 14622313900 | 103800 | 103800 | 103900 | 103700 | 177 |
| 239 | 20231012 | 151800 | 14603942900 | 103700 | 103600 | 103800 | 103600 | 166 |
| 240 | 20231012 | 151700 | 14586738400 | 103600 | 103700 | 103900 | 103600 | 259 |
| 241 | 20231012 | 151600 | 14559884100 | 103700 | 103700 | 104000 | 103700 | 213 |
| 242 | 20231012 | 151500 | 14537780300 | 103700 | 103700 | 104400 | 103700 | 424 |
| 243 | 20231012 | 151400 | 14493736500 | 103700 | 103700 | 104100 | 103700 | 159 |
| 244 | 20231012 | 151300 | 14477227700 | 103800 | 103700 | 103900 | 103700 | 203 |
| 245 | 20231012 | 151200 | 14456166100 | 103700 | 103700 | 103800 | 103700 | 301 |
| 246 | 20231012 | 151100 | 14424928000 | 103800 | 103800 | 104000 | 103700 | 170 |
| 247 | 20231012 | 151000 | 14407269900 | 103800 | 104100 | 104400 | 103800 | 194 |
| 248 | 20231012 | 150900 | 14387106900 | 104000 | 104100 | 104400 | 103900 | 156 |
| 249 | 20231012 | 150800 | 14370860400 | 104000 | 103900 | 104400 | 103700 | 323 |
| 250 | 20231012 | 150700 | 14337284500 | 103700 | 104400 | 104600 | 103700 | 528 |
| 251 | 20231012 | 150600 | 14282233400 | 104600 | 104400 | 104700 | 104400 | 143 |
| 252 | 20231012 | 150500 | 14267293300 | 104400 | 104400 | 104700 | 104400 | 455 |
| 253 | 20231012 | 150400 | 14219744900 | 104400 | 104600 | 104700 | 104400 | 204 |
| 254 | 20231012 | 150300 | 14198422500 | 104700 | 104600 | 104700 | 104400 | 660 |
| 255 | 20231012 | 150200 | 14129433300 | 104600 | 104400 | 104700 | 104300 | 255 |
| 256 | 20231012 | 150100 | 14102789100 | 104300 | 104000 | 104400 | 104000 | 335 |
| 257 | 20231012 | 150000 | 14067870500 | 104100 | 104100 | 104100 | 103700 | 397 |
| 258 | 20231012 | 145900 | 14026663100 | 104100 | 104000 | 104400 | 103700 | 470 |
| 259 | 20231012 | 145800 | 13977806500 | 104100 | 104000 | 104400 | 103900 | 1703 |
| 260 | 20231012 | 145700 | 13800562800 | 103900 | 104100 | 104100 | 103700 | 424 |
| 261 | 20231012 | 145600 | 13756514500 | 104100 | 103600 | 104300 | 103600 | 417 |
| 262 | 20231012 | 145500 | 13713243100 | 103600 | 103900 | 104000 | 103600 | 186 |
| 263 | 20231012 | 145400 | 13693926800 | 103900 | 103900 | 104000 | 103900 | 627 |
| 264 | 20231012 | 145300 | 13628761000 | 103900 | 103900 | 104000 | 103900 | 226 |
| 265 | 20231012 | 145200 | 13605274800 | 103900 | 103600 | 104000 | 103600 | 380 |
| 266 | 20231012 | 145100 | 13565801100 | 103600 | 103500 | 103800 | 103500 | 533 |
| 267 | 20231012 | 145000 | 13510602900 | 103500 | 103600 | 103700 | 103300 | 333 |
| 268 | 20231012 | 144900 | 13476156400 | 103600 | 103600 | 103900 | 103500 | 327 |
| 269 | 20231012 | 144800 | 13442269300 | 103600 | 103800 | 103900 | 103300 | 262 |
| 270 | 20231012 | 144700 | 13415106100 | 103700 | 103400 | 103700 | 103300 | 403 |
| 271 | 20231012 | 144600 | 13373420200 | 103300 | 103300 | 103500 | 103200 | 175 |
| 272 | 20231012 | 144500 | 13355339800 | 103300 | 103400 | 103500 | 103200 | 476 |
| 273 | 20231012 | 144400 | 13306149500 | 103500 | 103500 | 103500 | 103400 | 255 |
| 274 | 20231012 | 144300 | 13279776300 | 103500 | 103600 | 103600 | 103400 | 318 |
| 275 | 20231012 | 144200 | 13246858300 | 103600 | 103400 | 103900 | 103400 | 174 |
| 276 | 20231012 | 144100 | 13228826300 | 103400 | 103400 | 103800 | 103400 | 481 |
| 277 | 20231012 | 144000 | 13179038200 | 103400 | 103500 | 103600 | 103400 | 174 |
| 278 | 20231012 | 143900 | 13161024900 | 103500 | 103500 | 104100 | 103500 | 389 |
| 279 | 20231012 | 143800 | 13120694900 | 103500 | 103400 | 103700 | 103400 | 228 |
| 280 | 20231012 | 143700 | 13097087300 | 103400 | 103500 | 103600 | 103400 | 383 |
| 281 | 20231012 | 143600 | 13057446700 | 103500 | 103500 | 103600 | 103500 | 154 |
| 282 | 20231012 | 143500 | 13041502900 | 103600 | 103600 | 103900 | 103600 | 329 |
| 283 | 20231012 | 143400 | 13007398900 | 103600 | 103700 | 103900 | 103600 | 199 |
| 284 | 20231012 | 143300 | 12986757200 | 103800 | 103800 | 103900 | 103600 | 224 |
| 285 | 20231012 | 143200 | 12963523800 | 103900 | 103600 | 103900 | 103600 | 149 |
| 286 | 20231012 | 143100 | 12948064000 | 103900 | 103700 | 104000 | 103600 | 287 |
| 287 | 20231012 | 143000 | 12918290900 | 103700 | 104200 | 104200 | 103700 | 188 |
| 288 | 20231012 | 142900 | 12898780000 | 104200 | 103600 | 105000 | 103600 | 464 |
| 289 | 20231012 | 142800 | 12850370800 | 103700 | 103800 | 103900 | 103600 | 226 |
| 290 | 20231012 | 142700 | 12826938000 | 103600 | 103700 | 103800 | 103600 | 281 |
| 291 | 20231012 | 142600 | 12797806500 | 103600 | 103600 | 103800 | 103600 | 285 |
| 292 | 20231012 | 142500 | 12768254400 | 103600 | 103800 | 103900 | 103600 | 157 |
| 293 | 20231012 | 142400 | 12751967000 | 103800 | 103700 | 103900 | 103600 | 288 |
| 294 | 20231012 | 142300 | 12722083800 | 103700 | 103700 | 103800 | 103600 | 408 |
| 295 | 20231012 | 142200 | 12679768900 | 103800 | 103700 | 103900 | 103600 | 135 |
| 296 | 20231012 | 142100 | 12665762400 | 103700 | 103800 | 103900 | 103600 | 774 |
| 297 | 20231012 | 142000 | 12585507800 | 103700 | 103800 | 103900 | 103700 | 314 |
| 298 | 20231012 | 141900 | 12552932900 | 103800 | 103700 | 103900 | 103700 | 147 |
| 299 | 20231012 | 141800 | 12537677200 | 103800 | 103900 | 104100 | 103500 | 721 |
| 300 | 20231012 | 141700 | 12462908600 | 103900 | 104000 | 104000 | 103800 | 361 |
| 301 | 20231012 | 141600 | 12425403600 | 104000 | 104100 | 104200 | 103900 | 357 |
| 302 | 20231012 | 141500 | 12388283800 | 104000 | 104000 | 104300 | 104000 | 847 |
| 303 | 20231012 | 141400 | 12300120600 | 104000 | 104200 | 104200 | 104000 | 643 |
| 304 | 20231012 | 141300 | 12233188900 | 104200 | 104200 | 104200 | 104100 | 219 |
| 305 | 20231012 | 141200 | 12210387400 | 104100 | 104100 | 104300 | 104000 | 332 |
| 306 | 20231012 | 141100 | 12175814900 | 104000 | 104100 | 104200 | 104000 | 394 |
| 307 | 20231012 | 141000 | 12134800400 | 104200 | 104200 | 104200 | 104100 | 171 |
| 308 | 20231012 | 140900 | 12116995400 | 104200 | 104100 | 104200 | 104100 | 120 |
| 309 | 20231012 | 140800 | 12104497500 | 104200 | 104500 | 104600 | 104100 | 369 |
| 310 | 20231012 | 140700 | 12066027600 | 104300 | 104500 | 104600 | 104200 | 156 |
| 311 | 20231012 | 140600 | 12049752200 | 104300 | 104500 | 104900 | 104200 | 560 |
| 312 | 20231012 | 140500 | 11991270500 | 104600 | 104500 | 104800 | 104500 | 141 |
| 313 | 20231012 | 140400 | 11976521300 | 104500 | 104300 | 104500 | 104200 | 416 |
| 314 | 20231012 | 140300 | 11933139300 | 104300 | 104400 | 104500 | 104200 | 153 |
| 315 | 20231012 | 140200 | 11917173200 | 104200 | 104300 | 104500 | 104200 | 236 |
| 316 | 20231012 | 140100 | 11892550200 | 104300 | 104400 | 104500 | 104200 | 476 |
| 317 | 20231012 | 140000 | 11842894000 | 104400 | 104500 | 104500 | 104300 | 164 |
| 318 | 20231012 | 135900 | 11825769900 | 104400 | 104400 | 104600 | 104300 | 227 |
| 319 | 20231012 | 135800 | 11802067800 | 104400 | 104600 | 104600 | 104300 | 114 |
| 320 | 20231012 | 135700 | 11790156200 | 104600 | 104500 | 104600 | 104300 | 350 |
| 321 | 20231012 | 135600 | 11753597300 | 104500 | 104300 | 104500 | 104300 | 315 |
| 322 | 20231012 | 135500 | 11720719700 | 104300 | 104400 | 104500 | 104300 | 210 |
| 323 | 20231012 | 135400 | 11698799700 | 104500 | 104500 | 104600 | 104400 | 146 |
| 324 | 20231012 | 135300 | 11683550600 | 104600 | 104400 | 104600 | 104400 | 319 |
| 325 | 20231012 | 135200 | 11650215300 | 104400 | 104600 | 104600 | 104400 | 191 |
| 326 | 20231012 | 135100 | 11630252700 | 104600 | 104600 | 104700 | 104600 | 130 |
| 327 | 20231012 | 135000 | 11616652000 | 104600 | 104700 | 104800 | 104600 | 405 |
| 328 | 20231012 | 134900 | 11574256500 | 104700 | 104800 | 104900 | 104700 | 119 |
| 329 | 20231012 | 134800 | 11561788800 | 104800 | 104900 | 105000 | 104800 | 140 |
| 330 | 20231012 | 134700 | 11547103100 | 104900 | 104900 | 105000 | 104800 | 315 |
| 331 | 20231012 | 134600 | 11514068000 | 104900 | 104300 | 104900 | 104200 | 153 |
| 332 | 20231012 | 134500 | 11498093700 | 104200 | 104200 | 104500 | 104200 | 426 |
| 333 | 20231012 | 134400 | 11453667800 | 104200 | 104100 | 104600 | 104100 | 259 |
| 334 | 20231012 | 134300 | 11426657800 | 104100 | 104400 | 104600 | 104100 | 1115 |
| 335 | 20231012 | 134200 | 11310386200 | 104400 | 104500 | 104600 | 104400 | 471 |
| 336 | 20231012 | 134100 | 11261147800 | 104500 | 104700 | 104700 | 104500 | 384 |
| 337 | 20231012 | 134000 | 11220979700 | 104700 | 104900 | 105000 | 104700 | 513 |
| 338 | 20231012 | 133900 | 11167193400 | 104900 | 104900 | 105000 | 104900 | 121 |
| 339 | 20231012 | 133800 | 11154499300 | 105000 | 105000 | 105100 | 104900 | 253 |
| 340 | 20231012 | 133700 | 11127933000 | 105000 | 105200 | 105200 | 105000 | 190 |
| 341 | 20231012 | 133600 | 11107970900 | 105200 | 105100 | 105300 | 105000 | 107 |
| 342 | 20231012 | 133500 | 11096722100 | 105000 | 105200 | 105300 | 105000 | 533 |
| 343 | 20231012 | 133400 | 11040691200 | 105200 | 105400 | 105400 | 105100 | 264 |
| 344 | 20231012 | 133300 | 11012915700 | 105400 | 105300 | 105600 | 105200 | 329 |
| 345 | 20231012 | 133200 | 10978257400 | 105300 | 105300 | 105400 | 105200 | 478 |
| 346 | 20231012 | 133100 | 10927913400 | 105300 | 105500 | 105500 | 105200 | 253 |
| 347 | 20231012 | 133000 | 10901260000 | 105500 | 105500 | 105600 | 105400 | 364 |
| 348 | 20231012 | 132900 | 10862869200 | 105600 | 105500 | 105700 | 105500 | 103 |
| 349 | 20231012 | 132800 | 10851992100 | 105700 | 105800 | 106000 | 105600 | 316 |
| 350 | 20231012 | 132700 | 10818586100 | 105800 | 105900 | 105900 | 105800 | 203 |
| 351 | 20231012 | 132600 | 10797089700 | 105900 | 105900 | 106000 | 105800 | 80 |
| 352 | 20231012 | 132500 | 10788617900 | 105900 | 105700 | 106000 | 105700 | 195 |
| 353 | 20231012 | 132400 | 10767967800 | 106000 | 106000 | 106100 | 105700 | 574 |
| 354 | 20231012 | 132300 | 10707201500 | 106000 | 106000 | 106100 | 106000 | 80 |
| 355 | 20231012 | 132200 | 10698718500 | 106100 | 106100 | 106300 | 106100 | 166 |
| 356 | 20231012 | 132100 | 10681100500 | 106100 | 106200 | 106400 | 106100 | 444 |
| 357 | 20231012 | 132000 | 10633928600 | 106300 | 106300 | 106400 | 106200 | 128 |
| 358 | 20231012 | 131900 | 10620318500 | 106400 | 106300 | 106400 | 106300 | 67 |
| 359 | 20231012 | 131800 | 10613194100 | 106400 | 106300 | 106400 | 106300 | 136 |
| 360 | 20231012 | 131700 | 10598733000 | 106300 | 106200 | 106300 | 106100 | 235 |
| 361 | 20231012 | 131600 | 10573759400 | 106200 | 105900 | 106200 | 105900 | 95 |
| 362 | 20231012 | 131500 | 10563683700 | 105900 | 106000 | 106200 | 105900 | 67 |
| 363 | 20231012 | 131400 | 10556576800 | 106000 | 105900 | 106200 | 105900 | 103 |
| 364 | 20231012 | 131300 | 10545658300 | 106000 | 106100 | 106100 | 105900 | 102 |
| 365 | 20231012 | 131200 | 10534845100 | 106100 | 106000 | 106100 | 106000 | 127 |
| 366 | 20231012 | 131100 | 10521379500 | 106000 | 106000 | 106100 | 106000 | 83 |
| 367 | 20231012 | 131000 | 10512578400 | 106000 | 106100 | 106200 | 106000 | 166 |
| 368 | 20231012 | 130900 | 10494964700 | 106100 | 106100 | 106200 | 106100 | 90 |
| 369 | 20231012 | 130800 | 10485412000 | 106100 | 106200 | 106300 | 106100 | 155 |
| 370 | 20231012 | 130700 | 10468951500 | 106100 | 106200 | 106300 | 106100 | 91 |
| 371 | 20231012 | 130600 | 10459283500 | 106200 | 106100 | 106200 | 106000 | 159 |
| 372 | 20231012 | 130500 | 10442404000 | 106100 | 106100 | 106200 | 106100 | 89 |
| 373 | 20231012 | 130400 | 10432956100 | 106100 | 106200 | 106300 | 106100 | 158 |
| 374 | 20231012 | 130300 | 10416177000 | 106300 | 106100 | 106300 | 106100 | 186 |
| 375 | 20231012 | 130200 | 10396422200 | 106100 | 106300 | 106300 | 106000 | 200 |
| 376 | 20231012 | 130100 | 10375196800 | 106300 | 105900 | 106300 | 105900 | 295 |
| 377 | 20231012 | 130000 | 10343908300 | 105900 | 105900 | 106000 | 105900 | 67 |
| 378 | 20231012 | 125900 | 10336810300 | 105900 | 105900 | 106000 | 105900 | 56 |
| 379 | 20231012 | 125800 | 10330875900 | 105900 | 106000 | 106100 | 105900 | 193 |
| 380 | 20231012 | 125700 | 10310420300 | 105900 | 105800 | 106000 | 105800 | 123 |
| 381 | 20231012 | 125600 | 10297392300 | 105900 | 105700 | 105900 | 105700 | 254 |
| 382 | 20231012 | 125500 | 10270505800 | 105700 | 105600 | 105800 | 105400 | 80 |
| 383 | 20231012 | 125400 | 10262056300 | 105600 | 105600 | 105700 | 105500 | 111 |
| 384 | 20231012 | 125300 | 10250326900 | 105600 | 105500 | 105700 | 105400 | 415 |
| 385 | 20231012 | 125200 | 10206504300 | 105500 | 105500 | 105600 | 105500 | 48 |
| 386 | 20231012 | 125100 | 10201438900 | 105600 | 105500 | 105600 | 105500 | 71 |
| 387 | 20231012 | 125000 | 10193943000 | 105600 | 105500 | 105600 | 105500 | 112 |
| 388 | 20231012 | 124900 | 10182122300 | 105500 | 105700 | 105700 | 105500 | 75 |
| 389 | 20231012 | 124800 | 10174207700 | 105500 | 105600 | 105800 | 105400 | 140 |
| 390 | 20231012 | 124700 | 10159425900 | 105600 | 105800 | 105800 | 105600 | 395 |
| 391 | 20231012 | 124600 | 10117665800 | 105800 | 105900 | 105900 | 105800 | 127 |
| 392 | 20231012 | 124500 | 10104227800 | 105800 | 105800 | 105800 | 105800 | 26 |
| 393 | 20231012 | 124400 | 10101477000 | 105800 | 105800 | 105900 | 105800 | 56 |
| 394 | 20231012 | 124300 | 10095549700 | 105800 | 106000 | 106100 | 105700 | 630 |
| 395 | 20231012 | 124200 | 10028858600 | 106000 | 105900 | 106000 | 105900 | 85 |
| 396 | 20231012 | 124100 | 10019848900 | 105900 | 105800 | 106100 | 105800 | 80 |
| 397 | 20231012 | 124000 | 10011373200 | 105800 | 105900 | 106100 | 105800 | 245 |
| 398 | 20231012 | 123900 | 9985430000 | 105900 | 105900 | 106000 | 105900 | 69 |
| 399 | 20231012 | 123800 | 9978120500 | 106000 | 106000 | 106100 | 106000 | 263 |
| 400 | 20231012 | 123700 | 9950227800 | 106100 | 106000 | 106100 | 106000 | 274 |
| 401 | 20231012 | 123600 | 9921162000 | 105900 | 106100 | 106100 | 105700 | 275 |
| 402 | 20231012 | 123500 | 9892045000 | 106100 | 106200 | 106400 | 106100 | 869 |
| 403 | 20231012 | 123400 | 9799609600 | 106100 | 105900 | 106100 | 105800 | 309 |
| 404 | 20231012 | 123300 | 9766870300 | 105900 | 105800 | 106000 | 105800 | 52 |
| 405 | 20231012 | 123200 | 9761363000 | 105900 | 105600 | 106100 | 105600 | 3107 |
| 406 | 20231012 | 123100 | 9432274200 | 105600 | 105400 | 105700 | 105400 | 287 |
| 407 | 20231012 | 123000 | 9401966400 | 105500 | 105400 | 105500 | 105400 | 483 |
| 408 | 20231012 | 122900 | 9351012600 | 105400 | 105400 | 105500 | 105400 | 67 |
| 409 | 20231012 | 122800 | 9343949400 | 105400 | 105100 | 105500 | 105100 | 66 |
| 410 | 20231012 | 122700 | 9336993000 | 105400 | 105300 | 105400 | 105100 | 491 |
| 411 | 20231012 | 122600 | 9285325900 | 105400 | 105200 | 105400 | 105200 | 262 |
| 412 | 20231012 | 122500 | 9257719300 | 105300 | 105000 | 105300 | 105000 | 229 |
| 413 | 20231012 | 122400 | 9233630800 | 105000 | 105000 | 105100 | 105000 | 32 |
| 414 | 20231012 | 122300 | 9230269400 | 105100 | 105000 | 105100 | 105000 | 109 |
| 415 | 20231012 | 122200 | 9218818000 | 104900 | 105000 | 105100 | 104900 | 59 |
| 416 | 20231012 | 122100 | 9212622600 | 105000 | 105000 | 105100 | 105000 | 188 |
| 417 | 20231012 | 122000 | 9192880500 | 105000 | 105200 | 105200 | 105000 | 60 |
| 418 | 20231012 | 121900 | 9186575700 | 105000 | 105100 | 105200 | 105000 | 63 |
| 419 | 20231012 | 121800 | 9179956700 | 105100 | 105000 | 105200 | 105000 | 128 |
| 420 | 20231012 | 121700 | 9166504300 | 105000 | 105000 | 105100 | 105000 | 42 |
| 421 | 20231012 | 121600 | 9162092500 | 105000 | 105000 | 105100 | 105000 | 69 |
| 422 | 20231012 | 121500 | 9154846100 | 105000 | 105000 | 105200 | 105000 | 56 |
| 423 | 20231012 | 121400 | 9148963800 | 105100 | 105100 | 105200 | 105000 | 67 |
| 424 | 20231012 | 121300 | 9141923300 | 105000 | 105100 | 105200 | 105000 | 112 |
| 425 | 20231012 | 121200 | 9130152000 | 105100 | 105100 | 105200 | 105100 | 44 |
| 426 | 20231012 | 121100 | 9125526600 | 105100 | 105200 | 105200 | 105100 | 99 |
| 427 | 20231012 | 121000 | 9115119500 | 105200 | 105200 | 105300 | 105100 | 89 |
| 428 | 20231012 | 120900 | 9105754600 | 105100 | 105100 | 105300 | 105100 | 76 |
| 429 | 20231012 | 120800 | 9097758600 | 105100 | 105000 | 105200 | 105000 | 106 |
| 430 | 20231012 | 120700 | 9086617800 | 105000 | 105200 | 105200 | 105000 | 60 |
| 431 | 20231012 | 120600 | 9080313500 | 105100 | 105100 | 105200 | 105000 | 44 |
| 432 | 20231012 | 120500 | 9075691200 | 105100 | 105100 | 105200 | 105100 | 43 |
| 433 | 20231012 | 120400 | 9071169300 | 105100 | 105100 | 105200 | 105000 | 119 |
| 434 | 20231012 | 120300 | 9058662800 | 105000 | 105000 | 105100 | 105000 | 43 |
| 435 | 20231012 | 120200 | 9054145700 | 105000 | 105000 | 105100 | 105000 | 60 |
| 436 | 20231012 | 120100 | 9047844100 | 105000 | 105100 | 105100 | 105000 | 62 |
| 437 | 20231012 | 120000 | 9041332700 | 105000 | 105200 | 105200 | 105000 | 63 |
| 438 | 20231012 | 115900 | 9034711600 | 105200 | 105100 | 105300 | 105100 | 80 |
| 439 | 20231012 | 115800 | 9026299600 | 105300 | 105100 | 105300 | 105100 | 45 |
| 440 | 20231012 | 115700 | 9021566400 | 105100 | 105100 | 105200 | 105100 | 74 |
| 441 | 20231012 | 115600 | 9013786100 | 105200 | 105100 | 105300 | 105100 | 88 |
| 442 | 20231012 | 115500 | 9004532100 | 105100 | 105100 | 105200 | 105100 | 95 |
| 443 | 20231012 | 115400 | 8994545400 | 105100 | 105200 | 105200 | 105100 | 98 |
| 444 | 20231012 | 115300 | 8984240400 | 105300 | 105000 | 105300 | 105000 | 121 |
| 445 | 20231012 | 115200 | 8971514700 | 105000 | 104900 | 105100 | 104900 | 178 |
| 446 | 20231012 | 115100 | 8952824300 | 104900 | 104900 | 105000 | 104900 | 48 |
| 447 | 20231012 | 115000 | 8947786100 | 104900 | 104900 | 105000 | 104900 | 79 |
| 448 | 20231012 | 114900 | 8939495400 | 104900 | 104900 | 105000 | 104900 | 54 |
| 449 | 20231012 | 114800 | 8933828500 | 105000 | 104900 | 105100 | 104900 | 127 |
| 450 | 20231012 | 114700 | 8920493200 | 104900 | 105000 | 105000 | 104800 | 54 |
| 451 | 20231012 | 114600 | 8914828400 | 105000 | 104700 | 105000 | 104700 | 79 |
| 452 | 20231012 | 114500 | 8906539100 | 105000 | 104800 | 105000 | 104700 | 235 |
| 453 | 20231012 | 114400 | 8881909300 | 104900 | 104800 | 104900 | 104800 | 108 |
| 454 | 20231012 | 114300 | 8870587200 | 104800 | 104900 | 105000 | 104800 | 206 |
| 455 | 20231012 | 114200 | 8848981400 | 104900 | 104900 | 105000 | 104900 | 71 |
| 456 | 20231012 | 114100 | 8841530900 | 104900 | 104900 | 105000 | 104900 | 149 |
| 457 | 20231012 | 114000 | 8825893000 | 104900 | 104900 | 105000 | 104800 | 99 |
| 458 | 20231012 | 113900 | 8815508600 | 104900 | 104900 | 105000 | 104800 | 154 |
| 459 | 20231012 | 113800 | 8799352100 | 104900 | 104900 | 105000 | 104900 | 133 |
| 460 | 20231012 | 113700 | 8785397700 | 104900 | 104900 | 105000 | 104900 | 90 |
| 461 | 20231012 | 113600 | 8775953200 | 104900 | 104900 | 105100 | 104900 | 98 |
| 462 | 20231012 | 113500 | 8765670300 | 104900 | 105200 | 105300 | 104800 | 743 |
| 463 | 20231012 | 113400 | 8687580700 | 105300 | 105200 | 105400 | 105200 | 144 |
| 464 | 20231012 | 113300 | 8672424400 | 105200 | 105200 | 105300 | 105100 | 147 |
| 465 | 20231012 | 113200 | 8656964800 | 105200 | 105200 | 105300 | 105200 | 135 |
| 466 | 20231012 | 113100 | 8642756400 | 105200 | 105200 | 105300 | 105100 | 284 |
| 467 | 20231012 | 113000 | 8612878000 | 105200 | 105200 | 105300 | 105200 | 132 |
| 468 | 20231012 | 112900 | 8598988700 | 105200 | 105400 | 105400 | 105200 | 129 |
| 469 | 20231012 | 112800 | 8585405600 | 105400 | 105300 | 105400 | 105200 | 96 |
| 470 | 20231012 | 112700 | 8575295300 | 105200 | 105000 | 105400 | 105000 | 1440 |
| 471 | 20231012 | 112600 | 8423836300 | 105100 | 104800 | 105100 | 104800 | 646 |
| 472 | 20231012 | 112500 | 8356010800 | 104800 | 104900 | 104900 | 104800 | 61 |
| 473 | 20231012 | 112400 | 8349614900 | 104800 | 104900 | 104900 | 104800 | 277 |
| 474 | 20231012 | 112300 | 8320565000 | 104800 | 104900 | 105000 | 104800 | 291 |
| 475 | 20231012 | 112200 | 8290039000 | 104900 | 104900 | 104900 | 104800 | 93 |
| 476 | 20231012 | 112100 | 8280284400 | 104900 | 104800 | 104900 | 104800 | 106 |
| 477 | 20231012 | 112000 | 8269168400 | 104900 | 104800 | 104900 | 104800 | 105 |
| 478 | 20231012 | 111900 | 8258159200 | 104800 | 105000 | 105100 | 104800 | 589 |
| 479 | 20231012 | 111800 | 8196327900 | 105000 | 104800 | 105000 | 104800 | 358 |
| 480 | 20231012 | 111700 | 8158748200 | 104800 | 104600 | 105000 | 104600 | 591 |
| 481 | 20231012 | 111600 | 8096742700 | 104600 | 104800 | 104800 | 104600 | 503 |
| 482 | 20231012 | 111500 | 8044078100 | 104700 | 104800 | 104800 | 104700 | 188 |
| 483 | 20231012 | 111400 | 8024380300 | 104700 | 104400 | 104800 | 104400 | 353 |
| 484 | 20231012 | 111300 | 7987466800 | 104500 | 104400 | 104500 | 104400 | 29 |
| 485 | 20231012 | 111200 | 7984438200 | 104400 | 104500 | 104500 | 104300 | 72 |
| 486 | 20231012 | 111100 | 7976921200 | 104400 | 104200 | 104500 | 104200 | 1072 |
| 487 | 20231012 | 111000 | 7864916000 | 104200 | 104600 | 104600 | 104200 | 507 |
| 488 | 20231012 | 110900 | 7811985100 | 104500 | 104400 | 104600 | 104400 | 83 |
| 489 | 20231012 | 110800 | 7803312600 | 104400 | 104200 | 104500 | 104200 | 275 |
| 490 | 20231012 | 110700 | 7774620600 | 104200 | 104100 | 104200 | 104100 | 123 |
| 491 | 20231012 | 110600 | 7761806900 | 104200 | 104100 | 104200 | 104100 | 24 |
| 492 | 20231012 | 110500 | 7759307700 | 104100 | 104100 | 104200 | 104100 | 89 |
| 493 | 20231012 | 110400 | 7750040100 | 104100 | 104100 | 104300 | 104100 | 87 |
| 494 | 20231012 | 110300 | 7740975000 | 104100 | 104100 | 104200 | 104100 | 74 |
| 495 | 20231012 | 110200 | 7733269300 | 104100 | 104100 | 104200 | 104100 | 89 |
| 496 | 20231012 | 110100 | 7723997900 | 104100 | 104200 | 104200 | 104100 | 146 |
| 497 | 20231012 | 110000 | 7708788000 | 104100 | 104300 | 104300 | 104100 | 150 |
| 498 | 20231012 | 105900 | 7693160000 | 104200 | 104200 | 104300 | 104200 | 51 |
| 499 | 20231012 | 105800 | 7687843000 | 104200 | 104200 | 104300 | 104200 | 80 |
| 500 | 20231012 | 105700 | 7679503200 | 104200 | 104300 | 104300 | 104200 | 142 |
| 501 | 20231012 | 105600 | 7664695300 | 104300 | 104600 | 104600 | 104200 | 736 |
| 502 | 20231012 | 105500 | 7587821800 | 104500 | 104600 | 104600 | 104500 | 31 |
| 503 | 20231012 | 105400 | 7584581800 | 104500 | 104200 | 104600 | 104200 | 205 |
| 504 | 20231012 | 105300 | 7563179600 | 104200 | 104200 | 104300 | 104200 | 170 |
| 505 | 20231012 | 105200 | 7545462500 | 104200 | 104300 | 104300 | 104200 | 31 |
| 506 | 20231012 | 105100 | 7542230400 | 104300 | 104200 | 104300 | 104200 | 105 |
| 507 | 20231012 | 105000 | 7531284300 | 104200 | 104400 | 104400 | 104200 | 56 |
| 508 | 20231012 | 104900 | 7525444500 | 104400 | 104300 | 104400 | 104300 | 29 |
| 509 | 20231012 | 104800 | 7522419000 | 104300 | 104300 | 104400 | 104300 | 97 |
| 510 | 20231012 | 104700 | 7512296900 | 104300 | 104300 | 104400 | 104200 | 122 |
| 511 | 20231012 | 104600 | 7499572400 | 104200 | 104200 | 104300 | 104200 | 65 |
| 512 | 20231012 | 104500 | 7492796100 | 104200 | 104200 | 104300 | 104200 | 77 |
| 513 | 20231012 | 104400 | 7484769300 | 104200 | 104300 | 104300 | 104200 | 73 |
| 514 | 20231012 | 104300 | 7477160000 | 104200 | 104200 | 104300 | 104200 | 47 |
| 515 | 20231012 | 104200 | 7472261800 | 104200 | 104200 | 104300 | 104200 | 115 |
| 516 | 20231012 | 104100 | 7460272400 | 104200 | 104200 | 104300 | 104200 | 47 |
| 517 | 20231012 | 104000 | 7455372100 | 104200 | 104200 | 104300 | 104200 | 183 |
| 518 | 20231012 | 103900 | 7436288400 | 104200 | 104000 | 104200 | 103900 | 1014 |
| 519 | 20231012 | 103800 | 7330793700 | 104100 | 103900 | 104100 | 103800 | 1010 |
| 520 | 20231012 | 103700 | 7225757200 | 103800 | 103900 | 103900 | 103800 | 549 |
| 521 | 20231012 | 103600 | 7168716400 | 103800 | 103900 | 103900 | 103700 | 588 |
| 522 | 20231012 | 103500 | 7107660600 | 103800 | 103900 | 103900 | 103800 | 86 |
| 523 | 20231012 | 103400 | 7098729800 | 103900 | 103900 | 103900 | 103800 | 140 |
| 524 | 20231012 | 103300 | 7084184700 | 104000 | 104200 | 104300 | 104000 | 777 |
| 525 | 20231012 | 103200 | 7003327500 | 104300 | 104200 | 104300 | 104100 | 67 |
| 526 | 20231012 | 103100 | 6996344700 | 104100 | 104200 | 104200 | 104100 | 65 |
| 527 | 20231012 | 103000 | 6989572400 | 104200 | 104300 | 104300 | 104100 | 149 |
| 528 | 20231012 | 102900 | 6974052300 | 104100 | 104200 | 104300 | 104100 | 39 |
| 529 | 20231012 | 102800 | 6969988100 | 104200 | 104100 | 104200 | 103900 | 1193 |
| 530 | 20231012 | 102700 | 6845852500 | 104100 | 104300 | 104300 | 104100 | 799 |
| 531 | 20231012 | 102600 | 6762646700 | 104300 | 104200 | 104400 | 104200 | 49 |
| 532 | 20231012 | 102500 | 6757536600 | 104200 | 104200 | 104400 | 104200 | 949 |
| 533 | 20231012 | 102400 | 6658588400 | 104200 | 104400 | 104400 | 103800 | 1351 |
| 534 | 20231012 | 102300 | 6517739500 | 104400 | 104100 | 104500 | 104000 | 366 |
| 535 | 20231012 | 102200 | 6479631600 | 104100 | 104400 | 104400 | 104000 | 186 |
| 536 | 20231012 | 102100 | 6460255600 | 104400 | 104400 | 104500 | 104200 | 89 |
| 537 | 20231012 | 102000 | 6450970400 | 104500 | 104800 | 104800 | 104200 | 599 |
| 538 | 20231012 | 101900 | 6388357500 | 104800 | 104800 | 104900 | 104700 | 305 |
| 539 | 20231012 | 101800 | 6356393800 | 104900 | 104700 | 104900 | 104700 | 880 |
| 540 | 20231012 | 101700 | 6264205600 | 104700 | 104400 | 104700 | 104400 | 483 |
| 541 | 20231012 | 101600 | 6213739300 | 104300 | 104500 | 104500 | 104300 | 1040 |
| 542 | 20231012 | 101500 | 6105255000 | 104600 | 104300 | 104700 | 104300 | 1233 |
| 543 | 20231012 | 101400 | 5976413800 | 104300 | 104200 | 104300 | 104200 | 679 |
| 544 | 20231012 | 101300 | 5905635600 | 104200 | 104200 | 104200 | 104200 | 163 |
| 545 | 20231012 | 101200 | 5888651000 | 104200 | 104200 | 104200 | 104100 | 68 |
| 546 | 20231012 | 101100 | 5881566400 | 104100 | 104200 | 104200 | 104100 | 90 |
| 547 | 20231012 | 101000 | 5872192500 | 104100 | 104000 | 104200 | 103900 | 599 |
| 548 | 20231012 | 100900 | 5809895600 | 104000 | 104000 | 104000 | 103900 | 117 |
| 549 | 20231012 | 100800 | 5797729100 | 104000 | 103900 | 104000 | 103900 | 443 |
| 550 | 20231012 | 100700 | 5751658800 | 103900 | 103900 | 103900 | 103800 | 48 |
| 551 | 20231012 | 100600 | 5746672100 | 104000 | 103900 | 104000 | 103800 | 92 |
| 552 | 20231012 | 100500 | 5737113600 | 104000 | 103700 | 104000 | 103700 | 196 |
| 553 | 20231012 | 100400 | 5716778700 | 103700 | 103900 | 103900 | 103700 | 66 |
| 554 | 20231012 | 100300 | 5709925500 | 104000 | 104000 | 104000 | 103600 | 56 |
| 555 | 20231012 | 100200 | 5704109900 | 103700 | 103800 | 104000 | 103600 | 84 |
| 556 | 20231012 | 100100 | 5695382500 | 103800 | 103600 | 103800 | 103600 | 272 |
| 557 | 20231012 | 100000 | 5667192600 | 103600 | 103800 | 104000 | 103600 | 268 |
| 558 | 20231012 | 095900 | 5639380200 | 103800 | 104000 | 104000 | 103800 | 175 |
| 559 | 20231012 | 095800 | 5621200500 | 104000 | 103900 | 104000 | 103900 | 81 |
| 560 | 20231012 | 095700 | 5612778400 | 103900 | 103900 | 104000 | 103800 | 112 |
| 561 | 20231012 | 095600 | 5601140000 | 103900 | 103900 | 103900 | 103800 | 131 |
| 562 | 20231012 | 095500 | 5587529200 | 103900 | 104100 | 104300 | 103900 | 218 |
| 563 | 20231012 | 095400 | 5564866500 | 104100 | 104000 | 104100 | 104000 | 110 |
| 564 | 20231012 | 095300 | 5553419500 | 104000 | 104000 | 104100 | 103900 | 402 |
| 565 | 20231012 | 095200 | 5511610700 | 104000 | 104000 | 104100 | 103900 | 1007 |
| 566 | 20231012 | 095100 | 5406883300 | 104000 | 104400 | 104400 | 104000 | 668 |
| 567 | 20231012 | 095000 | 5337278400 | 104400 | 104400 | 104500 | 104400 | 170 |
| 568 | 20231012 | 094900 | 5319528600 | 104400 | 104300 | 104400 | 104200 | 206 |
| 569 | 20231012 | 094800 | 5298043500 | 104400 | 104300 | 104400 | 104300 | 384 |
| 570 | 20231012 | 094700 | 5257981500 | 104400 | 104400 | 104500 | 104400 | 569 |
| 571 | 20231012 | 094600 | 5198567500 | 104400 | 104400 | 104400 | 104200 | 148 |
| 572 | 20231012 | 094500 | 5183116700 | 104400 | 104300 | 104400 | 104300 | 129 |
| 573 | 20231012 | 094400 | 5169658900 | 104300 | 104200 | 104400 | 104100 | 170 |
| 574 | 20231012 | 094300 | 5151939500 | 104200 | 104400 | 104400 | 104100 | 291 |
| 575 | 20231012 | 094200 | 5121624800 | 104500 | 104300 | 104500 | 104100 | 558 |
| 576 | 20231012 | 094100 | 5063380300 | 104300 | 104200 | 104300 | 104100 | 255 |
| 577 | 20231012 | 094000 | 5036806700 | 104100 | 104200 | 104200 | 104000 | 171 |
| 578 | 20231012 | 093900 | 5019004200 | 104100 | 103900 | 104100 | 103900 | 452 |
| 579 | 20231012 | 093800 | 4971974900 | 103900 | 103800 | 103900 | 103700 | 76 |
| 580 | 20231012 | 093700 | 4964085900 | 103800 | 103700 | 103900 | 103700 | 313 |
| 581 | 20231012 | 093600 | 4931623000 | 103700 | 104000 | 104100 | 103700 | 405 |
| 582 | 20231012 | 093500 | 4889530400 | 104100 | 103700 | 104100 | 103700 | 662 |
| 583 | 20231012 | 093400 | 4820760200 | 103800 | 103300 | 103800 | 103300 | 1929 |
| 584 | 20231012 | 093300 | 4620851400 | 103300 | 103000 | 103400 | 103000 | 223 |
| 585 | 20231012 | 093200 | 4597829900 | 103200 | 103000 | 103200 | 102900 | 269 |
| 586 | 20231012 | 093100 | 4570109900 | 102900 | 103000 | 103000 | 102800 | 438 |
| 587 | 20231012 | 093000 | 4525043100 | 103000 | 102800 | 103300 | 102800 | 712 |
| 588 | 20231012 | 092900 | 4451627200 | 103100 | 102400 | 103200 | 102200 | 562 |
| 589 | 20231012 | 092800 | 4393836500 | 102000 | 102100 | 102400 | 102000 | 371 |
| 590 | 20231012 | 092700 | 4355975800 | 102100 | 102300 | 102400 | 102000 | 1800 |
| 591 | 20231012 | 092600 | 4172181400 | 102300 | 102300 | 102400 | 102200 | 267 |
| 592 | 20231012 | 092500 | 4144870200 | 102400 | 102700 | 103000 | 102000 | 2404 |
| 593 | 20231012 | 092400 | 3898687700 | 102700 | 102700 | 103000 | 102500 | 969 |
| 594 | 20231012 | 092300 | 3799176200 | 102700 | 103100 | 103100 | 102300 | 1948 |
| 595 | 20231012 | 092200 | 3599554300 | 103700 | 103100 | 103700 | 102400 | 3560 |
| 596 | 20231012 | 092100 | 3233724700 | 103200 | 103000 | 103400 | 103000 | 696 |
| 597 | 20231012 | 092000 | 3161920700 | 103000 | 103400 | 103400 | 102700 | 3925 |
| 598 | 20231012 | 091900 | 2757331200 | 103500 | 103800 | 103900 | 103400 | 201 |
| 599 | 20231012 | 091800 | 2736512100 | 103800 | 103300 | 103900 | 103300 | 353 |
| 600 | 20231012 | 091700 | 2699979800 | 103300 | 104000 | 104100 | 103300 | 3180 |
| 601 | 20231012 | 091600 | 2370141000 | 104100 | 104200 | 104200 | 104000 | 967 |
| 602 | 20231012 | 091500 | 2269477200 | 104100 | 104200 | 104300 | 104100 | 260 |
| 603 | 20231012 | 091400 | 2242386100 | 104200 | 104600 | 104600 | 104200 | 427 |
| 604 | 20231012 | 091300 | 2197827400 | 104600 | 104100 | 104600 | 104000 | 998 |
| 605 | 20231012 | 091200 | 2093951600 | 104100 | 104200 | 104400 | 104100 | 1528 |
| 606 | 20231012 | 091100 | 1934744200 | 104200 | 104300 | 104500 | 104200 | 621 |
| 607 | 20231012 | 091000 | 1869960900 | 104200 | 104900 | 104900 | 104000 | 2559 |
| 608 | 20231012 | 090900 | 1602823700 | 104900 | 105100 | 105100 | 104800 | 497 |
| 609 | 20231012 | 090800 | 1550686100 | 105100 | 104800 | 105200 | 104600 | 853 |
| 610 | 20231012 | 090700 | 1461305200 | 104800 | 105200 | 105200 | 104800 | 1298 |
| 611 | 20231012 | 090600 | 1325093300 | 105200 | 105500 | 105700 | 105100 | 1169 |
| 612 | 20231012 | 090500 | 1201957700 | 105600 | 106100 | 106300 | 105500 | 828 |
| 613 | 20231012 | 090400 | 1114262500 | 106400 | 105600 | 106500 | 105400 | 1140 |
| 614 | 20231012 | 090300 | 993516400 | 105600 | 105800 | 105900 | 105100 | 1281 |
| 615 | 20231012 | 090200 | 858461700 | 105900 | 106000 | 106100 | 105500 | 1890 |
| 616 | 20231012 | 090100 | 658721500 | 106000 | 105800 | 106500 | 105600 | 1877 |
| 617 | 20231012 | 090000 | 459782500 | 105800 | 106400 | 106800 | 105700 | 4302 |