34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 183400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 3 | 20231006 | 183300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 4 | 20231006 | 183200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 5 | 20231006 | 183100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 6 | 20231006 | 183000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 7 | 20231006 | 182900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 8 | 20231006 | 182800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 9 | 20231006 | 182700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 10 | 20231006 | 182600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 11 | 20231006 | 182500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 12 | 20231006 | 182400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 13 | 20231006 | 182300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 14 | 20231006 | 182200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 15 | 20231006 | 182100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 16 | 20231006 | 182000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 17 | 20231006 | 181900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 18 | 20231006 | 181800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 19 | 20231006 | 181700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 20 | 20231006 | 181600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 21 | 20231006 | 181500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 22 | 20231006 | 181400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 23 | 20231006 | 181300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 24 | 20231006 | 181200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 25 | 20231006 | 181100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 26 | 20231006 | 181000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 27 | 20231006 | 180900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 28 | 20231006 | 180800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 29 | 20231006 | 180700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 30 | 20231006 | 180600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 31 | 20231006 | 180500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 32 | 20231006 | 180400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 33 | 20231006 | 180300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 34 | 20231006 | 180200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 35 | 20231006 | 180100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 36 | 20231006 | 180000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 37 | 20231006 | 175900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 38 | 20231006 | 175800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 39 | 20231006 | 175700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 40 | 20231006 | 175600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 41 | 20231006 | 175500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 42 | 20231006 | 175400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 43 | 20231006 | 175300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 44 | 20231006 | 175200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 45 | 20231006 | 175100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 46 | 20231006 | 175000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 47 | 20231006 | 174900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 48 | 20231006 | 174800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 49 | 20231006 | 174700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 50 | 20231006 | 174600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 51 | 20231006 | 174500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 52 | 20231006 | 174400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 53 | 20231006 | 174300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 54 | 20231006 | 174200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 55 | 20231006 | 174100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 56 | 20231006 | 174000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 57 | 20231006 | 173900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 58 | 20231006 | 173800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 59 | 20231006 | 173700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 60 | 20231006 | 173600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 61 | 20231006 | 173500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 62 | 20231006 | 173400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 63 | 20231006 | 173300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 64 | 20231006 | 173200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 65 | 20231006 | 173100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 66 | 20231006 | 173000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 67 | 20231006 | 172900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 68 | 20231006 | 172800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 69 | 20231006 | 172700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 70 | 20231006 | 172600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 71 | 20231006 | 172500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 72 | 20231006 | 172400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 73 | 20231006 | 172300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 74 | 20231006 | 172200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 75 | 20231006 | 172100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 76 | 20231006 | 172000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 77 | 20231006 | 171900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 78 | 20231006 | 171800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 79 | 20231006 | 171700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 80 | 20231006 | 171600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 81 | 20231006 | 171500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 82 | 20231006 | 171400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 83 | 20231006 | 171300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 84 | 20231006 | 171200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 85 | 20231006 | 171100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 86 | 20231006 | 171000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 87 | 20231006 | 170900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 88 | 20231006 | 170800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 89 | 20231006 | 170700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 90 | 20231006 | 170600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 91 | 20231006 | 170500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 92 | 20231006 | 170400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 93 | 20231006 | 170300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 94 | 20231006 | 170200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 95 | 20231006 | 170100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 96 | 20231006 | 170000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 97 | 20231006 | 165900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 98 | 20231006 | 165800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 99 | 20231006 | 165700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 100 | 20231006 | 165600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 101 | 20231006 | 165500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 102 | 20231006 | 165400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 103 | 20231006 | 165300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 104 | 20231006 | 165200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 105 | 20231006 | 165100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 106 | 20231006 | 165000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 107 | 20231006 | 164900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 108 | 20231006 | 164800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 109 | 20231006 | 164700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 110 | 20231006 | 164600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 111 | 20231006 | 164500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 112 | 20231006 | 164400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 113 | 20231006 | 164300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 114 | 20231006 | 164200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 115 | 20231006 | 164100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 116 | 20231006 | 164000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 117 | 20231006 | 163900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 118 | 20231006 | 163800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 119 | 20231006 | 163700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 120 | 20231006 | 163600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 121 | 20231006 | 163500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 122 | 20231006 | 163400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 123 | 20231006 | 163300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 124 | 20231006 | 163200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 125 | 20231006 | 163100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 126 | 20231006 | 163000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 127 | 20231006 | 162900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 128 | 20231006 | 162800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 129 | 20231006 | 162700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 130 | 20231006 | 162600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 131 | 20231006 | 162500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 132 | 20231006 | 162400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 133 | 20231006 | 162300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 134 | 20231006 | 162200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 135 | 20231006 | 162100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 136 | 20231006 | 162000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 137 | 20231006 | 161900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 138 | 20231006 | 161800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 139 | 20231006 | 161700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 140 | 20231006 | 161600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 141 | 20231006 | 161500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 142 | 20231006 | 161400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 143 | 20231006 | 161300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 144 | 20231006 | 161200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 145 | 20231006 | 161100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 146 | 20231006 | 161000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 147 | 20231006 | 160900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 148 | 20231006 | 160800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 149 | 20231006 | 160700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 150 | 20231006 | 160600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 151 | 20231006 | 160500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 152 | 20231006 | 160400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 153 | 20231006 | 160300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 154 | 20231006 | 160200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 155 | 20231006 | 160100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 156 | 20231006 | 160000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 157 | 20231006 | 155900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 158 | 20231006 | 155800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 159 | 20231006 | 155700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 160 | 20231006 | 155600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 161 | 20231006 | 155500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 162 | 20231006 | 155400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 163 | 20231006 | 155300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 164 | 20231006 | 155200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 165 | 20231006 | 155100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 166 | 20231006 | 155000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 167 | 20231006 | 154900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 168 | 20231006 | 154800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 169 | 20231006 | 154700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 170 | 20231006 | 154600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 171 | 20231006 | 154500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 172 | 20231006 | 154400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 173 | 20231006 | 154300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 174 | 20231006 | 154200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 175 | 20231006 | 154100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 176 | 20231006 | 154000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 177 | 20231006 | 153900 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 178 | 20231006 | 153800 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 179 | 20231006 | 153700 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 180 | 20231006 | 153600 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 181 | 20231006 | 153500 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 182 | 20231006 | 153400 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 183 | 20231006 | 153300 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 184 | 20231006 | 153200 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 185 | 20231006 | 153100 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 0 |
| 186 | 20231006 | 153000 | 55909508400 | 110100 | 110100 | 110100 | 110100 | 7135 |
| 187 | 20231006 | 152900 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 188 | 20231006 | 152800 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 189 | 20231006 | 152700 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 190 | 20231006 | 152600 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 191 | 20231006 | 152500 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 192 | 20231006 | 152400 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 193 | 20231006 | 152300 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 194 | 20231006 | 152200 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 195 | 20231006 | 152100 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 196 | 20231006 | 152000 | 55123944900 | 110100 | 110100 | 110100 | 110100 | 0 |
| 197 | 20231006 | 151900 | 55123944900 | 110100 | 110100 | 110200 | 110000 | 3182 |
| 198 | 20231006 | 151800 | 54773763000 | 110100 | 110100 | 110100 | 110000 | 1492 |
| 199 | 20231006 | 151700 | 54609536900 | 110000 | 110000 | 110100 | 110000 | 3111 |
| 200 | 20231006 | 151600 | 54267166000 | 110000 | 109900 | 110000 | 109900 | 1252 |
| 201 | 20231006 | 151500 | 54129532600 | 110000 | 109900 | 110000 | 109900 | 763 |
| 202 | 20231006 | 151400 | 54045673400 | 110000 | 109900 | 110000 | 109900 | 1056 |
| 203 | 20231006 | 151300 | 53929593500 | 109900 | 109900 | 110000 | 109900 | 653 |
| 204 | 20231006 | 151200 | 53857801400 | 110000 | 110000 | 110100 | 109900 | 1414 |
| 205 | 20231006 | 151100 | 53702307500 | 110000 | 110100 | 110100 | 110000 | 1177 |
| 206 | 20231006 | 151000 | 53572823000 | 110000 | 110100 | 110100 | 110000 | 795 |
| 207 | 20231006 | 150900 | 53485308500 | 110000 | 110000 | 110100 | 110000 | 852 |
| 208 | 20231006 | 150800 | 53391525900 | 110000 | 110000 | 110100 | 110000 | 506 |
| 209 | 20231006 | 150700 | 53335847200 | 110000 | 109900 | 110100 | 109800 | 3371 |
| 210 | 20231006 | 150600 | 52965298600 | 109900 | 109900 | 109900 | 109800 | 1930 |
| 211 | 20231006 | 150500 | 52753366300 | 109800 | 109800 | 109900 | 109800 | 1263 |
| 212 | 20231006 | 150400 | 52614681300 | 109800 | 110000 | 110000 | 109800 | 1237 |
| 213 | 20231006 | 150300 | 52478740400 | 110000 | 110100 | 110100 | 109900 | 1733 |
| 214 | 20231006 | 150200 | 52288093300 | 110100 | 110000 | 110100 | 110000 | 2657 |
| 215 | 20231006 | 150100 | 51995600900 | 110100 | 110000 | 110100 | 110000 | 897 |
| 216 | 20231006 | 150000 | 51896916500 | 110100 | 110000 | 110100 | 110000 | 709 |
| 217 | 20231006 | 145900 | 51818911000 | 110100 | 110100 | 110100 | 110000 | 495 |
| 218 | 20231006 | 145800 | 51764455000 | 110100 | 110000 | 110100 | 110000 | 223 |
| 219 | 20231006 | 145700 | 51739915200 | 110100 | 110100 | 110100 | 110000 | 269 |
| 220 | 20231006 | 145600 | 51710310800 | 110100 | 110000 | 110100 | 110000 | 576 |
| 221 | 20231006 | 145500 | 51646929500 | 110100 | 110100 | 110100 | 110000 | 144 |
| 222 | 20231006 | 145400 | 51631076100 | 110100 | 110100 | 110100 | 110000 | 311 |
| 223 | 20231006 | 145300 | 51596846700 | 110100 | 110100 | 110100 | 110000 | 978 |
| 224 | 20231006 | 145200 | 51489248400 | 110000 | 110100 | 110100 | 110000 | 596 |
| 225 | 20231006 | 145100 | 51423648100 | 110100 | 110100 | 110100 | 110000 | 580 |
| 226 | 20231006 | 145000 | 51359817600 | 110000 | 110100 | 110100 | 110000 | 228 |
| 227 | 20231006 | 144900 | 51334726700 | 110100 | 110000 | 110100 | 109900 | 2868 |
| 228 | 20231006 | 144800 | 51019216600 | 110000 | 110100 | 110100 | 109900 | 4162 |
| 229 | 20231006 | 144700 | 50561418100 | 110000 | 110000 | 110100 | 110000 | 561 |
| 230 | 20231006 | 144600 | 50499686100 | 110100 | 110000 | 110100 | 110000 | 1350 |
| 231 | 20231006 | 144500 | 50351154100 | 110100 | 110100 | 110100 | 110000 | 631 |
| 232 | 20231006 | 144400 | 50281719500 | 110100 | 110000 | 110100 | 110000 | 853 |
| 233 | 20231006 | 144300 | 50187866200 | 110000 | 110400 | 110500 | 110000 | 3101 |
| 234 | 20231006 | 144200 | 49846299000 | 110400 | 110400 | 110500 | 110400 | 189 |
| 235 | 20231006 | 144100 | 49825427300 | 110400 | 110500 | 110500 | 110400 | 229 |
| 236 | 20231006 | 144000 | 49800129700 | 110500 | 110100 | 110500 | 110100 | 2400 |
| 237 | 20231006 | 143900 | 49535478600 | 110100 | 110200 | 110200 | 110100 | 478 |
| 238 | 20231006 | 143800 | 49482832800 | 110200 | 110200 | 110200 | 110100 | 439 |
| 239 | 20231006 | 143700 | 49434482300 | 110200 | 110200 | 110200 | 110100 | 708 |
| 240 | 20231006 | 143600 | 49356494500 | 110100 | 110200 | 110200 | 110100 | 464 |
| 241 | 20231006 | 143500 | 49305375000 | 110200 | 110200 | 110200 | 110100 | 441 |
| 242 | 20231006 | 143400 | 49256800700 | 110200 | 110100 | 110200 | 110100 | 1148 |
| 243 | 20231006 | 143300 | 49130373800 | 110100 | 110100 | 110200 | 110100 | 938 |
| 244 | 20231006 | 143200 | 49027045000 | 110100 | 110200 | 110200 | 110100 | 446 |
| 245 | 20231006 | 143100 | 48977933800 | 110100 | 110200 | 110300 | 110100 | 1962 |
| 246 | 20231006 | 143000 | 48761752200 | 110200 | 110300 | 110300 | 110200 | 491 |
| 247 | 20231006 | 142900 | 48707616100 | 110300 | 110400 | 110400 | 110300 | 508 |
| 248 | 20231006 | 142800 | 48651576100 | 110400 | 110400 | 110400 | 110300 | 1013 |
| 249 | 20231006 | 142700 | 48539819000 | 110300 | 110400 | 110400 | 110300 | 1246 |
| 250 | 20231006 | 142600 | 48402311500 | 110500 | 110500 | 110500 | 110400 | 259 |
| 251 | 20231006 | 142500 | 48373708100 | 110400 | 110400 | 110500 | 110400 | 147 |
| 252 | 20231006 | 142400 | 48357472900 | 110400 | 110500 | 110600 | 110400 | 502 |
| 253 | 20231006 | 142300 | 48301990500 | 110500 | 110500 | 110600 | 110500 | 367 |
| 254 | 20231006 | 142200 | 48261422000 | 110600 | 110600 | 110600 | 110500 | 918 |
| 255 | 20231006 | 142100 | 48159969600 | 110600 | 110700 | 110700 | 110600 | 610 |
| 256 | 20231006 | 142000 | 48092500700 | 110600 | 110700 | 110700 | 110600 | 603 |
| 257 | 20231006 | 141900 | 48025779200 | 110700 | 110600 | 110700 | 110600 | 157 |
| 258 | 20231006 | 141800 | 48008405200 | 110600 | 110600 | 110700 | 110600 | 348 |
| 259 | 20231006 | 141700 | 47969903700 | 110600 | 110800 | 110800 | 110600 | 2252 |
| 260 | 20231006 | 141600 | 47720652900 | 110700 | 110800 | 110800 | 110700 | 279 |
| 261 | 20231006 | 141500 | 47689740300 | 110800 | 110800 | 110900 | 110800 | 278 |
| 262 | 20231006 | 141400 | 47658934100 | 110800 | 110800 | 110900 | 110800 | 449 |
| 263 | 20231006 | 141300 | 47609181900 | 110800 | 110800 | 110900 | 110800 | 351 |
| 264 | 20231006 | 141200 | 47570275500 | 110900 | 110800 | 110900 | 110800 | 463 |
| 265 | 20231006 | 141100 | 47518958800 | 110800 | 110900 | 110900 | 110800 | 270 |
| 266 | 20231006 | 141000 | 47489034100 | 110800 | 110800 | 110900 | 110800 | 405 |
| 267 | 20231006 | 140900 | 47444144500 | 110900 | 110900 | 110900 | 110800 | 500 |
| 268 | 20231006 | 140800 | 47388699100 | 110900 | 110900 | 110900 | 110800 | 1162 |
| 269 | 20231006 | 140700 | 47259886000 | 110900 | 110900 | 110900 | 110800 | 89 |
| 270 | 20231006 | 140600 | 47250020200 | 110900 | 111000 | 111000 | 110900 | 886 |
| 271 | 20231006 | 140500 | 47151695400 | 111000 | 111100 | 111100 | 111000 | 89 |
| 272 | 20231006 | 140400 | 47141811500 | 111000 | 111000 | 111000 | 111000 | 305 |
| 273 | 20231006 | 140300 | 47107956500 | 111000 | 111100 | 111100 | 111000 | 80 |
| 274 | 20231006 | 140200 | 47099070800 | 111100 | 111100 | 111100 | 111000 | 188 |
| 275 | 20231006 | 140100 | 47078194100 | 111100 | 111200 | 111200 | 111000 | 386 |
| 276 | 20231006 | 140000 | 47035314300 | 111200 | 111100 | 111200 | 111000 | 558 |
| 277 | 20231006 | 135900 | 46973297400 | 111200 | 110900 | 111300 | 110900 | 1598 |
| 278 | 20231006 | 135800 | 46795823100 | 110900 | 110800 | 110900 | 110800 | 87 |
| 279 | 20231006 | 135700 | 46786181100 | 110900 | 110900 | 110900 | 110800 | 820 |
| 280 | 20231006 | 135600 | 46695264000 | 110900 | 110900 | 111000 | 110900 | 87 |
| 281 | 20231006 | 135500 | 46685614700 | 110900 | 111000 | 111000 | 110900 | 72 |
| 282 | 20231006 | 135400 | 46677623000 | 111000 | 111000 | 111000 | 110900 | 869 |
| 283 | 20231006 | 135300 | 46581231900 | 111000 | 111000 | 111000 | 110900 | 202 |
| 284 | 20231006 | 135200 | 46558820300 | 111000 | 111000 | 111000 | 110900 | 262 |
| 285 | 20231006 | 135100 | 46529741600 | 111000 | 111000 | 111000 | 110900 | 98 |
| 286 | 20231006 | 135000 | 46518868100 | 111000 | 110800 | 111000 | 110700 | 293 |
| 287 | 20231006 | 134900 | 46486385200 | 110800 | 110400 | 110800 | 110400 | 2053 |
| 288 | 20231006 | 134800 | 46259535400 | 110500 | 110500 | 110600 | 110400 | 685 |
| 289 | 20231006 | 134700 | 46183842400 | 110600 | 110600 | 110600 | 110500 | 964 |
| 290 | 20231006 | 134600 | 46077266700 | 110700 | 110800 | 110800 | 110600 | 777 |
| 291 | 20231006 | 134500 | 45991272000 | 110800 | 110800 | 110800 | 110700 | 172 |
| 292 | 20231006 | 134400 | 45972221300 | 110800 | 110900 | 111000 | 110700 | 1720 |
| 293 | 20231006 | 134300 | 45781606500 | 111000 | 111000 | 111000 | 110900 | 257 |
| 294 | 20231006 | 134200 | 45753080000 | 110900 | 111000 | 111000 | 110900 | 409 |
| 295 | 20231006 | 134100 | 45707698000 | 110900 | 110900 | 111000 | 110900 | 357 |
| 296 | 20231006 | 134000 | 45668086500 | 110900 | 111000 | 111000 | 110900 | 120 |
| 297 | 20231006 | 133900 | 45654771100 | 110900 | 111000 | 111100 | 110900 | 484 |
| 298 | 20231006 | 133800 | 45601080800 | 111000 | 111100 | 111100 | 111000 | 559 |
| 299 | 20231006 | 133700 | 45539028200 | 111100 | 111100 | 111100 | 111000 | 535 |
| 300 | 20231006 | 133600 | 45479626900 | 111100 | 111100 | 111300 | 111000 | 666 |
| 301 | 20231006 | 133500 | 45405599800 | 111100 | 111200 | 111200 | 111100 | 348 |
| 302 | 20231006 | 133400 | 45366921700 | 111200 | 111200 | 111200 | 111100 | 113 |
| 303 | 20231006 | 133300 | 45354357600 | 111200 | 111100 | 111200 | 111100 | 386 |
| 304 | 20231006 | 133200 | 45311453400 | 111100 | 111200 | 111200 | 111100 | 224 |
| 305 | 20231006 | 133100 | 45286551900 | 111200 | 111200 | 111300 | 111100 | 277 |
| 306 | 20231006 | 133000 | 45255749700 | 111300 | 111400 | 111400 | 111200 | 551 |
| 307 | 20231006 | 132900 | 45194420300 | 111500 | 111300 | 111500 | 111300 | 365 |
| 308 | 20231006 | 132800 | 45153772000 | 111300 | 111100 | 111500 | 111000 | 374 |
| 309 | 20231006 | 132700 | 45112185500 | 111100 | 111000 | 111100 | 110900 | 1504 |
| 310 | 20231006 | 132600 | 44945277300 | 111000 | 110900 | 111000 | 110900 | 1476 |
| 311 | 20231006 | 132500 | 44781561000 | 110900 | 111000 | 111000 | 110900 | 209 |
| 312 | 20231006 | 132400 | 44758372700 | 111000 | 111100 | 111100 | 110900 | 274 |
| 313 | 20231006 | 132300 | 44727960400 | 111000 | 111100 | 111100 | 111000 | 609 |
| 314 | 20231006 | 132200 | 44660343500 | 111000 | 111100 | 111100 | 111000 | 582 |
| 315 | 20231006 | 132100 | 44595728600 | 111000 | 111000 | 111100 | 111000 | 590 |
| 316 | 20231006 | 132000 | 44530198300 | 111000 | 111100 | 111100 | 111000 | 1227 |
| 317 | 20231006 | 131900 | 44393988400 | 111100 | 111200 | 111200 | 111000 | 1691 |
| 318 | 20231006 | 131800 | 44206235900 | 111100 | 111200 | 111300 | 111100 | 874 |
| 319 | 20231006 | 131700 | 44109084300 | 111200 | 111300 | 111300 | 111200 | 454 |
| 320 | 20231006 | 131600 | 44058567200 | 111300 | 111500 | 111600 | 111200 | 1470 |
| 321 | 20231006 | 131500 | 43894824100 | 111600 | 111700 | 111800 | 111500 | 872 |
| 322 | 20231006 | 131400 | 43797433200 | 111700 | 111700 | 111800 | 111700 | 86 |
| 323 | 20231006 | 131300 | 43787826900 | 111700 | 111800 | 111800 | 111700 | 341 |
| 324 | 20231006 | 131200 | 43749707400 | 111800 | 111800 | 111800 | 111700 | 654 |
| 325 | 20231006 | 131100 | 43676590300 | 111800 | 111800 | 111900 | 111800 | 116 |
| 326 | 20231006 | 131000 | 43663619800 | 111800 | 111800 | 111800 | 111700 | 477 |
| 327 | 20231006 | 130900 | 43610292200 | 111700 | 111700 | 111800 | 111700 | 198 |
| 328 | 20231006 | 130800 | 43588164800 | 111700 | 111800 | 111800 | 111700 | 331 |
| 329 | 20231006 | 130700 | 43551164900 | 111800 | 111800 | 111800 | 111700 | 212 |
| 330 | 20231006 | 130600 | 43527463500 | 111800 | 111800 | 111800 | 111700 | 98 |
| 331 | 20231006 | 130500 | 43516507500 | 111800 | 111800 | 111800 | 111700 | 133 |
| 332 | 20231006 | 130400 | 43501644200 | 111700 | 111800 | 111800 | 111700 | 140 |
| 333 | 20231006 | 130300 | 43485992600 | 111800 | 111800 | 111900 | 111700 | 712 |
| 334 | 20231006 | 130200 | 43406386900 | 111800 | 111800 | 111800 | 111700 | 232 |
| 335 | 20231006 | 130100 | 43380449400 | 111800 | 111800 | 111800 | 111700 | 316 |
| 336 | 20231006 | 130000 | 43345120700 | 111800 | 111600 | 111800 | 111600 | 243 |
| 337 | 20231006 | 125900 | 43317979600 | 111700 | 111300 | 111700 | 111300 | 3513 |
| 338 | 20231006 | 125800 | 42926428000 | 111400 | 111600 | 111600 | 111300 | 779 |
| 339 | 20231006 | 125700 | 42839640400 | 111500 | 111600 | 111600 | 111500 | 218 |
| 340 | 20231006 | 125600 | 42815318700 | 111600 | 111600 | 111600 | 111500 | 303 |
| 341 | 20231006 | 125500 | 42781518000 | 111500 | 111600 | 111600 | 111500 | 171 |
| 342 | 20231006 | 125400 | 42762442200 | 111600 | 111500 | 111700 | 111500 | 2031 |
| 343 | 20231006 | 125300 | 42535825600 | 111400 | 111500 | 111600 | 111400 | 626 |
| 344 | 20231006 | 125200 | 42466050300 | 111500 | 111500 | 111600 | 111400 | 839 |
| 345 | 20231006 | 125100 | 42372492500 | 111600 | 111700 | 111700 | 111500 | 331 |
| 346 | 20231006 | 125000 | 42335560900 | 111700 | 111800 | 111800 | 111600 | 723 |
| 347 | 20231006 | 124900 | 42254807800 | 111800 | 111700 | 111800 | 111700 | 170 |
| 348 | 20231006 | 124800 | 42235809600 | 111800 | 111800 | 111900 | 111700 | 626 |
| 349 | 20231006 | 124700 | 42165847500 | 111800 | 111900 | 111900 | 111800 | 168 |
| 350 | 20231006 | 124600 | 42147064800 | 111800 | 111900 | 111900 | 111700 | 824 |
| 351 | 20231006 | 124500 | 42054920200 | 111900 | 112100 | 112100 | 111800 | 679 |
| 352 | 20231006 | 124400 | 41978888400 | 112100 | 112100 | 112200 | 112100 | 226 |
| 353 | 20231006 | 124300 | 41953547500 | 112200 | 112200 | 112200 | 112200 | 555 |
| 354 | 20231006 | 124200 | 41891276500 | 112200 | 112200 | 112300 | 112100 | 357 |
| 355 | 20231006 | 124100 | 41851218000 | 112200 | 112100 | 112200 | 112100 | 370 |
| 356 | 20231006 | 124000 | 41809739500 | 112100 | 112400 | 112400 | 112100 | 809 |
| 357 | 20231006 | 123900 | 41718923100 | 112400 | 112200 | 112400 | 112200 | 667 |
| 358 | 20231006 | 123800 | 41644050400 | 112100 | 111900 | 112100 | 111900 | 890 |
| 359 | 20231006 | 123700 | 41544370800 | 111900 | 112300 | 112300 | 111900 | 1167 |
| 360 | 20231006 | 123600 | 41413576300 | 112300 | 112300 | 112300 | 112200 | 290 |
| 361 | 20231006 | 123500 | 41381010400 | 112200 | 112400 | 112400 | 112200 | 448 |
| 362 | 20231006 | 123400 | 41330708700 | 112300 | 112300 | 112500 | 112200 | 1112 |
| 363 | 20231006 | 123300 | 41205777500 | 112300 | 111800 | 112300 | 111800 | 3587 |
| 364 | 20231006 | 123200 | 40803713700 | 111700 | 111500 | 111700 | 111400 | 600 |
| 365 | 20231006 | 123100 | 40736751800 | 111600 | 111600 | 111600 | 111500 | 369 |
| 366 | 20231006 | 123000 | 40695592500 | 111500 | 111700 | 111700 | 111500 | 374 |
| 367 | 20231006 | 122900 | 40653846300 | 111700 | 111600 | 111800 | 111500 | 233 |
| 368 | 20231006 | 122800 | 40627833200 | 111600 | 111400 | 111700 | 111300 | 1589 |
| 369 | 20231006 | 122700 | 40450574600 | 111400 | 111600 | 111600 | 111400 | 504 |
| 370 | 20231006 | 122600 | 40394357200 | 111600 | 111900 | 111900 | 111400 | 1001 |
| 371 | 20231006 | 122500 | 40282627700 | 111800 | 111900 | 112000 | 111800 | 311 |
| 372 | 20231006 | 122400 | 40247842200 | 111900 | 112000 | 112000 | 111900 | 1725 |
| 373 | 20231006 | 122300 | 40054668200 | 112000 | 111900 | 112000 | 111900 | 407 |
| 374 | 20231006 | 122200 | 40009091600 | 111900 | 112100 | 112100 | 111900 | 430 |
| 375 | 20231006 | 122100 | 39960943700 | 112000 | 111900 | 112000 | 111900 | 1585 |
| 376 | 20231006 | 122000 | 39783449700 | 112000 | 111800 | 112000 | 111600 | 1642 |
| 377 | 20231006 | 121900 | 39599968100 | 111700 | 111700 | 111800 | 111700 | 352 |
| 378 | 20231006 | 121800 | 39560624800 | 111800 | 111700 | 111800 | 111700 | 593 |
| 379 | 20231006 | 121700 | 39494380700 | 111700 | 111700 | 111900 | 111700 | 1192 |
| 380 | 20231006 | 121600 | 39361191600 | 111600 | 111300 | 111700 | 111300 | 938 |
| 381 | 20231006 | 121500 | 39256683200 | 111300 | 111100 | 111300 | 111100 | 450 |
| 382 | 20231006 | 121400 | 39206644700 | 111200 | 111100 | 111300 | 111000 | 1433 |
| 383 | 20231006 | 121300 | 39047418700 | 111100 | 111000 | 111100 | 111000 | 313 |
| 384 | 20231006 | 121200 | 39012668000 | 111000 | 111000 | 111100 | 111000 | 65 |
| 385 | 20231006 | 121100 | 39005449500 | 111000 | 111000 | 111100 | 111000 | 584 |
| 386 | 20231006 | 121000 | 38940622300 | 111000 | 110900 | 111000 | 110900 | 666 |
| 387 | 20231006 | 120900 | 38866703400 | 111000 | 110900 | 111000 | 110900 | 1178 |
| 388 | 20231006 | 120800 | 38736008900 | 110900 | 110900 | 110900 | 110800 | 281 |
| 389 | 20231006 | 120700 | 38704859800 | 110800 | 110900 | 111000 | 110800 | 297 |
| 390 | 20231006 | 120600 | 38671932800 | 110900 | 111100 | 111100 | 110500 | 1801 |
| 391 | 20231006 | 120500 | 38472490500 | 111100 | 110800 | 111100 | 110500 | 1052 |
| 392 | 20231006 | 120400 | 38355740000 | 110800 | 111000 | 111000 | 110500 | 1997 |
| 393 | 20231006 | 120300 | 38134595200 | 111000 | 111000 | 111000 | 110900 | 881 |
| 394 | 20231006 | 120200 | 38036887200 | 111000 | 111100 | 111200 | 111000 | 1440 |
| 395 | 20231006 | 120100 | 37876931400 | 111100 | 110800 | 111100 | 110800 | 1291 |
| 396 | 20231006 | 120000 | 37733674600 | 110800 | 110700 | 110800 | 110600 | 981 |
| 397 | 20231006 | 115900 | 37625029000 | 110600 | 110300 | 110700 | 110200 | 1716 |
| 398 | 20231006 | 115800 | 37435573600 | 110300 | 110300 | 110300 | 110200 | 552 |
| 399 | 20231006 | 115700 | 37374720800 | 110300 | 110200 | 110300 | 110200 | 556 |
| 400 | 20231006 | 115600 | 37313413900 | 110200 | 110300 | 110300 | 110200 | 499 |
| 401 | 20231006 | 115500 | 37258404200 | 110300 | 110200 | 110300 | 110200 | 698 |
| 402 | 20231006 | 115400 | 37181448200 | 110100 | 110000 | 110300 | 110000 | 759 |
| 403 | 20231006 | 115300 | 37097852400 | 110000 | 109800 | 110100 | 109700 | 1315 |
| 404 | 20231006 | 115200 | 36953215100 | 109800 | 109700 | 109900 | 109600 | 936 |
| 405 | 20231006 | 115100 | 36850484200 | 109700 | 109600 | 109700 | 109500 | 738 |
| 406 | 20231006 | 115000 | 36769619300 | 109600 | 109600 | 109600 | 109500 | 509 |
| 407 | 20231006 | 114900 | 36713858400 | 109600 | 109600 | 109600 | 109400 | 1399 |
| 408 | 20231006 | 114800 | 36560606800 | 109600 | 109700 | 109700 | 109500 | 1055 |
| 409 | 20231006 | 114700 | 36444978000 | 109600 | 109400 | 109600 | 109300 | 780 |
| 410 | 20231006 | 114600 | 36359604700 | 109400 | 109300 | 109500 | 109300 | 248 |
| 411 | 20231006 | 114500 | 36332474200 | 109300 | 109500 | 109600 | 109300 | 1430 |
| 412 | 20231006 | 114400 | 36175979600 | 109500 | 109500 | 109600 | 109200 | 2026 |
| 413 | 20231006 | 114300 | 35954213200 | 109500 | 109500 | 109500 | 109300 | 630 |
| 414 | 20231006 | 114200 | 35885282000 | 109500 | 109600 | 109600 | 109300 | 591 |
| 415 | 20231006 | 114100 | 35820581100 | 109600 | 109200 | 109600 | 109200 | 1504 |
| 416 | 20231006 | 114000 | 35656115800 | 109300 | 109300 | 109400 | 109000 | 2647 |
| 417 | 20231006 | 113900 | 35367124500 | 109300 | 109500 | 109600 | 109300 | 3501 |
| 418 | 20231006 | 113800 | 34983881000 | 109600 | 109600 | 109700 | 109500 | 742 |
| 419 | 20231006 | 113700 | 34902582300 | 109700 | 109700 | 109700 | 109500 | 572 |
| 420 | 20231006 | 113600 | 34839877500 | 109700 | 109700 | 109800 | 109700 | 682 |
| 421 | 20231006 | 113500 | 34765061700 | 109700 | 109800 | 109800 | 109600 | 266 |
| 422 | 20231006 | 113400 | 34735885200 | 109700 | 109700 | 109700 | 109600 | 1279 |
| 423 | 20231006 | 113300 | 34595602900 | 109700 | 110000 | 110000 | 109700 | 1766 |
| 424 | 20231006 | 113200 | 34401763900 | 109900 | 110200 | 110200 | 109900 | 607 |
| 425 | 20231006 | 113100 | 34334963000 | 110200 | 110200 | 110300 | 110100 | 706 |
| 426 | 20231006 | 113000 | 34257201400 | 110200 | 110300 | 110400 | 110100 | 1693 |
| 427 | 20231006 | 112900 | 34070489100 | 110200 | 109800 | 110300 | 109800 | 1304 |
| 428 | 20231006 | 112800 | 33926910300 | 109800 | 109700 | 109900 | 109700 | 1660 |
| 429 | 20231006 | 112700 | 33744693100 | 109700 | 109700 | 109800 | 109700 | 434 |
| 430 | 20231006 | 112600 | 33697074000 | 109900 | 109900 | 110100 | 109700 | 1545 |
| 431 | 20231006 | 112500 | 33527294900 | 110000 | 109800 | 110000 | 109700 | 738 |
| 432 | 20231006 | 112400 | 33446261400 | 109800 | 110000 | 110300 | 109800 | 2878 |
| 433 | 20231006 | 112300 | 33129283500 | 110000 | 109600 | 110000 | 109600 | 1368 |
| 434 | 20231006 | 112200 | 32979123500 | 109500 | 109100 | 109700 | 109100 | 5064 |
| 435 | 20231006 | 112100 | 32425306600 | 109100 | 109200 | 109200 | 109000 | 1728 |
| 436 | 20231006 | 112000 | 32236793000 | 109200 | 109300 | 109300 | 109200 | 647 |
| 437 | 20231006 | 111900 | 32166115400 | 109300 | 109400 | 109400 | 109100 | 693 |
| 438 | 20231006 | 111800 | 32090412200 | 109400 | 108900 | 109500 | 108800 | 1648 |
| 439 | 20231006 | 111700 | 31910466900 | 109000 | 109200 | 109200 | 108800 | 4957 |
| 440 | 20231006 | 111600 | 31370175700 | 109200 | 109200 | 109300 | 108800 | 9939 |
| 441 | 20231006 | 111500 | 30286469500 | 109300 | 109500 | 109500 | 109200 | 1448 |
| 442 | 20231006 | 111400 | 30128113200 | 109500 | 109600 | 109700 | 109400 | 1583 |
| 443 | 20231006 | 111300 | 29954720200 | 109600 | 109900 | 109900 | 109500 | 1192 |
| 444 | 20231006 | 111200 | 29824057300 | 109600 | 109600 | 109900 | 109500 | 2922 |
| 445 | 20231006 | 111100 | 29503822000 | 109600 | 109900 | 109900 | 109600 | 1627 |
| 446 | 20231006 | 111000 | 29325458400 | 109700 | 109800 | 109900 | 109600 | 1646 |
| 447 | 20231006 | 110900 | 29144768300 | 109800 | 109900 | 110000 | 109800 | 1594 |
| 448 | 20231006 | 110800 | 28969624500 | 110000 | 110100 | 110100 | 109900 | 4303 |
| 449 | 20231006 | 110700 | 28496281100 | 110100 | 110300 | 110300 | 110000 | 2168 |
| 450 | 20231006 | 110600 | 28257485500 | 110300 | 110600 | 110600 | 110200 | 1781 |
| 451 | 20231006 | 110500 | 28060940200 | 110500 | 110900 | 110900 | 110500 | 1118 |
| 452 | 20231006 | 110400 | 27937205700 | 110800 | 110900 | 110900 | 110800 | 649 |
| 453 | 20231006 | 110300 | 27865278600 | 110900 | 111100 | 111100 | 110800 | 351 |
| 454 | 20231006 | 110200 | 27826327400 | 111000 | 111000 | 111200 | 111000 | 632 |
| 455 | 20231006 | 110100 | 27756114100 | 111000 | 110800 | 111000 | 110700 | 909 |
| 456 | 20231006 | 110000 | 27655392200 | 110700 | 110700 | 110800 | 110700 | 771 |
| 457 | 20231006 | 105900 | 27570000400 | 110700 | 110700 | 110800 | 110700 | 909 |
| 458 | 20231006 | 105800 | 27469353000 | 110700 | 110700 | 110800 | 110600 | 1201 |
| 459 | 20231006 | 105700 | 27336356700 | 110700 | 110900 | 110900 | 110700 | 2147 |
| 460 | 20231006 | 105600 | 27098468300 | 110900 | 111100 | 111100 | 110900 | 4273 |
| 461 | 20231006 | 105500 | 26624148300 | 111100 | 111300 | 111300 | 111100 | 2274 |
| 462 | 20231006 | 105400 | 26371398200 | 111300 | 111300 | 111300 | 111200 | 274 |
| 463 | 20231006 | 105300 | 26340913500 | 111300 | 111300 | 111400 | 111300 | 400 |
| 464 | 20231006 | 105200 | 26296381600 | 111300 | 111400 | 111400 | 111300 | 733 |
| 465 | 20231006 | 105100 | 26214765800 | 111400 | 111400 | 111500 | 111400 | 547 |
| 466 | 20231006 | 105000 | 26153818300 | 111400 | 111400 | 111500 | 111400 | 299 |
| 467 | 20231006 | 104900 | 26120506200 | 111400 | 111400 | 111500 | 111400 | 471 |
| 468 | 20231006 | 104800 | 26068031700 | 111500 | 111700 | 111700 | 111400 | 741 |
| 469 | 20231006 | 104700 | 25985352700 | 111800 | 112000 | 112000 | 111700 | 399 |
| 470 | 20231006 | 104600 | 25940718200 | 112000 | 111900 | 112000 | 111900 | 450 |
| 471 | 20231006 | 104500 | 25890360600 | 111900 | 112000 | 112000 | 111900 | 412 |
| 472 | 20231006 | 104400 | 25844232100 | 112000 | 112000 | 112000 | 111900 | 178 |
| 473 | 20231006 | 104300 | 25824296500 | 112000 | 112000 | 112100 | 112000 | 554 |
| 474 | 20231006 | 104200 | 25762231300 | 112000 | 112200 | 112200 | 112000 | 636 |
| 475 | 20231006 | 104100 | 25690941800 | 112200 | 112000 | 112200 | 112000 | 729 |
| 476 | 20231006 | 104000 | 25609186500 | 112000 | 112000 | 112000 | 111900 | 995 |
| 477 | 20231006 | 103900 | 25497755500 | 112000 | 111800 | 112000 | 111800 | 1308 |
| 478 | 20231006 | 103800 | 25351367300 | 111800 | 111600 | 111800 | 111500 | 987 |
| 479 | 20231006 | 103700 | 25241219500 | 111600 | 111600 | 111600 | 111500 | 316 |
| 480 | 20231006 | 103600 | 25205954700 | 111600 | 111600 | 111600 | 111500 | 92 |
| 481 | 20231006 | 103500 | 25195689700 | 111600 | 111700 | 111800 | 111500 | 1188 |
| 482 | 20231006 | 103400 | 25063077000 | 111800 | 111800 | 112000 | 111800 | 2421 |
| 483 | 20231006 | 103300 | 24792233600 | 111800 | 111800 | 111800 | 111700 | 90 |
| 484 | 20231006 | 103200 | 24782172500 | 111800 | 111500 | 111800 | 111500 | 3925 |
| 485 | 20231006 | 103100 | 24343589400 | 111500 | 111500 | 111600 | 111500 | 701 |
| 486 | 20231006 | 103000 | 24265400800 | 111600 | 111500 | 111600 | 111500 | 185 |
| 487 | 20231006 | 102900 | 24244758300 | 111600 | 111500 | 111600 | 111500 | 104 |
| 488 | 20231006 | 102800 | 24233160300 | 111600 | 111600 | 111600 | 111400 | 710 |
| 489 | 20231006 | 102700 | 24153978100 | 111600 | 111500 | 111600 | 111500 | 612 |
| 490 | 20231006 | 102600 | 24085705600 | 111500 | 111600 | 111600 | 111300 | 442 |
| 491 | 20231006 | 102500 | 24036492700 | 111600 | 111500 | 111600 | 111300 | 523 |
| 492 | 20231006 | 102400 | 23978221400 | 111500 | 111100 | 111500 | 111100 | 3038 |
| 493 | 20231006 | 102300 | 23640039400 | 111100 | 111200 | 111200 | 111100 | 325 |
| 494 | 20231006 | 102200 | 23603902800 | 111200 | 111200 | 111300 | 111200 | 858 |
| 495 | 20231006 | 102100 | 23508483300 | 111300 | 111400 | 111500 | 111200 | 972 |
| 496 | 20231006 | 102000 | 23400300400 | 111500 | 111400 | 111500 | 111400 | 1298 |
| 497 | 20231006 | 101900 | 23255677100 | 111400 | 111400 | 111500 | 111400 | 401 |
| 498 | 20231006 | 101800 | 23210992400 | 111400 | 111500 | 111500 | 111400 | 292 |
| 499 | 20231006 | 101700 | 23178446700 | 111500 | 111500 | 111500 | 111400 | 185 |
| 500 | 20231006 | 101600 | 23157821900 | 111500 | 111400 | 111500 | 111400 | 198 |
| 501 | 20231006 | 101500 | 23135745200 | 111600 | 111600 | 111700 | 111400 | 1054 |
| 502 | 20231006 | 101400 | 23018185800 | 111600 | 111600 | 111600 | 111500 | 264 |
| 503 | 20231006 | 101300 | 22988730700 | 111600 | 111600 | 111700 | 111600 | 476 |
| 504 | 20231006 | 101200 | 22935608600 | 111500 | 111800 | 111800 | 111500 | 1303 |
| 505 | 20231006 | 101100 | 22790094800 | 111800 | 111700 | 111800 | 111700 | 398 |
| 506 | 20231006 | 101000 | 22745635800 | 111600 | 111300 | 111600 | 111300 | 1387 |
| 507 | 20231006 | 100900 | 22591049100 | 111300 | 111400 | 111400 | 111200 | 1095 |
| 508 | 20231006 | 100800 | 22469175300 | 111300 | 111400 | 111400 | 111300 | 558 |
| 509 | 20231006 | 100700 | 22407056000 | 111300 | 111400 | 111400 | 111300 | 381 |
| 510 | 20231006 | 100600 | 22364641200 | 111400 | 111500 | 111500 | 111300 | 361 |
| 511 | 20231006 | 100500 | 22324428500 | 111500 | 111400 | 111500 | 111400 | 1700 |
| 512 | 20231006 | 100400 | 22134911700 | 111400 | 111200 | 111400 | 111200 | 478 |
| 513 | 20231006 | 100300 | 22081690900 | 111300 | 111200 | 111400 | 111200 | 547 |
| 514 | 20231006 | 100200 | 22020820200 | 111200 | 111300 | 111500 | 111200 | 1071 |
| 515 | 20231006 | 100100 | 21901582600 | 111200 | 111300 | 111400 | 111200 | 494 |
| 516 | 20231006 | 100000 | 21846608600 | 111200 | 111000 | 111300 | 111000 | 1503 |
| 517 | 20231006 | 095900 | 21679616400 | 111000 | 111500 | 111500 | 111000 | 2561 |
| 518 | 20231006 | 095800 | 21394952000 | 111500 | 111400 | 111500 | 111400 | 261 |
| 519 | 20231006 | 095700 | 21365867300 | 111400 | 111400 | 111500 | 111400 | 1218 |
| 520 | 20231006 | 095600 | 21230175600 | 111300 | 111500 | 111500 | 111300 | 460 |
| 521 | 20231006 | 095500 | 21178958000 | 111500 | 111400 | 111600 | 111200 | 1239 |
| 522 | 20231006 | 095400 | 21040843500 | 111200 | 111400 | 111400 | 111000 | 985 |
| 523 | 20231006 | 095300 | 20931341300 | 111400 | 111700 | 111700 | 111300 | 1611 |
| 524 | 20231006 | 095200 | 20751720700 | 111700 | 111800 | 111800 | 111700 | 1160 |
| 525 | 20231006 | 095100 | 20622133800 | 111800 | 111700 | 111800 | 111600 | 2590 |
| 526 | 20231006 | 095000 | 20332817700 | 111600 | 111500 | 111600 | 111500 | 2139 |
| 527 | 20231006 | 094900 | 20094188200 | 111500 | 111800 | 111800 | 111500 | 776 |
| 528 | 20231006 | 094800 | 20007576000 | 111800 | 111500 | 111800 | 111500 | 2172 |
| 529 | 20231006 | 094700 | 19764905000 | 111600 | 111200 | 111600 | 111100 | 1627 |
| 530 | 20231006 | 094600 | 19583786800 | 111200 | 111000 | 111200 | 111000 | 2159 |
| 531 | 20231006 | 094500 | 19343881300 | 111100 | 110500 | 111100 | 110100 | 14137 |
| 532 | 20231006 | 094400 | 17781636400 | 110400 | 110600 | 110700 | 110400 | 1545 |
| 533 | 20231006 | 094300 | 17610869000 | 110600 | 110600 | 110700 | 110400 | 2072 |
| 534 | 20231006 | 094200 | 17381799400 | 110600 | 111200 | 111200 | 110500 | 2416 |
| 535 | 20231006 | 094100 | 17113819800 | 111200 | 110800 | 111200 | 110700 | 6260 |
| 536 | 20231006 | 094000 | 16419604200 | 110900 | 111000 | 111100 | 110800 | 1829 |
| 537 | 20231006 | 093900 | 16216670600 | 111100 | 111400 | 111500 | 111000 | 3018 |
| 538 | 20231006 | 093800 | 15881076900 | 111400 | 111600 | 111700 | 111400 | 1091 |
| 539 | 20231006 | 093700 | 15759367000 | 111700 | 111700 | 111700 | 111600 | 728 |
| 540 | 20231006 | 093600 | 15678106200 | 111600 | 111700 | 111800 | 111600 | 1063 |
| 541 | 20231006 | 093500 | 15559370700 | 111700 | 111600 | 111900 | 111500 | 2053 |
| 542 | 20231006 | 093400 | 15330192600 | 111700 | 112100 | 112100 | 111500 | 2474 |
| 543 | 20231006 | 093300 | 15053703300 | 112200 | 112600 | 112600 | 112000 | 2434 |
| 544 | 20231006 | 093200 | 14780146400 | 112600 | 112500 | 112600 | 112500 | 2030 |
| 545 | 20231006 | 093100 | 14551749900 | 112500 | 112500 | 112500 | 112300 | 1447 |
| 546 | 20231006 | 093000 | 14389086000 | 112400 | 112800 | 112800 | 112400 | 1852 |
| 547 | 20231006 | 092900 | 14180691900 | 112700 | 112500 | 113000 | 112500 | 3224 |
| 548 | 20231006 | 092800 | 13816967700 | 112500 | 112600 | 112900 | 112500 | 1934 |
| 549 | 20231006 | 092700 | 13599083600 | 112700 | 113100 | 113100 | 112600 | 3142 |
| 550 | 20231006 | 092600 | 13244230700 | 113100 | 113200 | 113200 | 113100 | 1515 |
| 551 | 20231006 | 092500 | 13072796000 | 113100 | 113200 | 113300 | 113100 | 1064 |
| 552 | 20231006 | 092400 | 12952353700 | 113200 | 113500 | 113500 | 113100 | 1434 |
| 553 | 20231006 | 092300 | 12789787500 | 113400 | 113400 | 113500 | 113200 | 724 |
| 554 | 20231006 | 092200 | 12707700600 | 113500 | 114000 | 114000 | 113500 | 2946 |
| 555 | 20231006 | 092100 | 12372505800 | 114000 | 113200 | 114000 | 113200 | 4813 |
| 556 | 20231006 | 092000 | 11825154700 | 113300 | 112900 | 113300 | 112800 | 3414 |
| 557 | 20231006 | 091900 | 11439271300 | 112800 | 112600 | 113000 | 112500 | 2573 |
| 558 | 20231006 | 091800 | 11149172800 | 112600 | 112900 | 112900 | 112500 | 1836 |
| 559 | 20231006 | 091700 | 10942285700 | 112900 | 113000 | 113000 | 112800 | 939 |
| 560 | 20231006 | 091600 | 10836263100 | 113000 | 112900 | 113000 | 112700 | 1914 |
| 561 | 20231006 | 091500 | 10620405400 | 112900 | 112800 | 112900 | 112800 | 926 |
| 562 | 20231006 | 091400 | 10515918500 | 112800 | 112800 | 113100 | 112300 | 2533 |
| 563 | 20231006 | 091300 | 10230077800 | 112800 | 112700 | 113000 | 112000 | 2769 |
| 564 | 20231006 | 091200 | 9918579800 | 112700 | 113500 | 113600 | 112600 | 3679 |
| 565 | 20231006 | 091100 | 9502555000 | 113400 | 113900 | 114300 | 113200 | 5465 |
| 566 | 20231006 | 091000 | 8880806500 | 113900 | 112300 | 113900 | 112200 | 7471 |
| 567 | 20231006 | 090900 | 8038551100 | 112300 | 111500 | 112300 | 111500 | 6017 |
| 568 | 20231006 | 090800 | 7365228700 | 111500 | 111700 | 111700 | 111500 | 2297 |
| 569 | 20231006 | 090700 | 7108882900 | 111700 | 111900 | 112000 | 111600 | 1910 |
| 570 | 20231006 | 090600 | 6895455300 | 112000 | 111800 | 112200 | 111700 | 7000 |
| 571 | 20231006 | 090500 | 6111647100 | 111800 | 111600 | 111900 | 111500 | 4005 |
| 572 | 20231006 | 090400 | 5664463200 | 111700 | 111200 | 112000 | 110800 | 5703 |
| 573 | 20231006 | 090300 | 5028494900 | 111000 | 110900 | 111700 | 110800 | 7003 |
| 574 | 20231006 | 090200 | 4248590800 | 110900 | 111400 | 111500 | 110400 | 8651 |
| 575 | 20231006 | 090100 | 3290676100 | 111300 | 109400 | 111700 | 109300 | 10628 |
| 576 | 20231006 | 090000 | 2113310400 | 109800 | 108100 | 110000 | 108100 | 19313 |