36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 3 | 20231019 | 191200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20231019 | 191100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20231019 | 191000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20231019 | 190900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20231019 | 190800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20231019 | 190700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20231019 | 190600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20231019 | 190500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20231019 | 190400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20231019 | 190300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20231019 | 190200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20231019 | 190100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20231019 | 190000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20231019 | 185900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20231019 | 185800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20231019 | 185700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20231019 | 185600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20231019 | 185500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20231019 | 185400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20231019 | 185300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20231019 | 185200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20231019 | 185100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20231019 | 185000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20231019 | 184900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20231019 | 184800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20231019 | 184700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20231019 | 184600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20231019 | 184500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20231019 | 184400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20231019 | 184300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 33 | 20231019 | 184200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20231019 | 184100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20231019 | 184000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20231019 | 183900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20231019 | 183800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20231019 | 183700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20231019 | 183600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20231019 | 183500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20231019 | 183400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20231019 | 183300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20231019 | 183200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20231019 | 183100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20231019 | 183000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20231019 | 182900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20231019 | 182800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20231019 | 182700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20231019 | 182600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20231019 | 182500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20231019 | 182400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20231019 | 182300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20231019 | 182200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20231019 | 182100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20231019 | 182000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20231019 | 181900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20231019 | 181800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20231019 | 181700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20231019 | 181600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20231019 | 181500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20231019 | 181400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20231019 | 181300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 63 | 20231019 | 181200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20231019 | 181100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20231019 | 181000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20231019 | 180900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20231019 | 180800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20231019 | 180700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20231019 | 180600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20231019 | 180500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20231019 | 180400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20231019 | 180300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20231019 | 180200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20231019 | 180100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20231019 | 180000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20231019 | 175900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20231019 | 175800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20231019 | 175700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20231019 | 175600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20231019 | 175500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20231019 | 175400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20231019 | 175300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20231019 | 175200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20231019 | 175100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20231019 | 175000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20231019 | 174900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20231019 | 174800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20231019 | 174700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20231019 | 174600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20231019 | 174500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20231019 | 174400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20231019 | 174300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 93 | 20231019 | 174200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20231019 | 174100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20231019 | 174000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20231019 | 173900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20231019 | 173800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20231019 | 173700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20231019 | 173600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20231019 | 173500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20231019 | 173400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20231019 | 173300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20231019 | 173200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20231019 | 173100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20231019 | 173000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20231019 | 172900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20231019 | 172800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20231019 | 172700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20231019 | 172600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20231019 | 172500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20231019 | 172400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20231019 | 172300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20231019 | 172200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20231019 | 172100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20231019 | 172000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20231019 | 171900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20231019 | 171800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20231019 | 171700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20231019 | 171600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20231019 | 171500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20231019 | 171400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20231019 | 171300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 123 | 20231019 | 171200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20231019 | 171100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20231019 | 171000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20231019 | 170900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20231019 | 170800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20231019 | 170700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20231019 | 170600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20231019 | 170500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20231019 | 170400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20231019 | 170300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20231019 | 170200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20231019 | 170100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20231019 | 170000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20231019 | 165900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20231019 | 165800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20231019 | 165700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20231019 | 165600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20231019 | 165500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20231019 | 165400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20231019 | 165300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20231019 | 165200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20231019 | 165100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20231019 | 165000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20231019 | 164900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20231019 | 164800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20231019 | 164700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20231019 | 164600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20231019 | 164500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20231019 | 164400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20231019 | 164300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 153 | 20231019 | 164200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20231019 | 164100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20231019 | 164000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20231019 | 163900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20231019 | 163800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20231019 | 163700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20231019 | 163600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20231019 | 163500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20231019 | 163400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20231019 | 163300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20231019 | 163200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20231019 | 163100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20231019 | 163000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20231019 | 162900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20231019 | 162800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20231019 | 162700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20231019 | 162600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20231019 | 162500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20231019 | 162400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20231019 | 162300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20231019 | 162200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20231019 | 162100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20231019 | 162000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20231019 | 161900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20231019 | 161800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20231019 | 161700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20231019 | 161600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20231019 | 161500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20231019 | 161400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20231019 | 161300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 183 | 20231019 | 161200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20231019 | 161100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20231019 | 161000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20231019 | 160900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20231019 | 160800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20231019 | 160700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20231019 | 160600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20231019 | 160500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20231019 | 160400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20231019 | 160300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20231019 | 160200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 194 | 20231019 | 160100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 195 | 20231019 | 160000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 196 | 20231019 | 155900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 197 | 20231019 | 155800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 198 | 20231019 | 155700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 199 | 20231019 | 155600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 200 | 20231019 | 155500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 201 | 20231019 | 155400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 202 | 20231019 | 155300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 203 | 20231019 | 155200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 204 | 20231019 | 155100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 205 | 20231019 | 155000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 206 | 20231019 | 154900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 207 | 20231019 | 154800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 208 | 20231019 | 154700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 209 | 20231019 | 154600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 210 | 20231019 | 154500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 211 | 20231019 | 154400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 212 | 20231019 | 154300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 213 | 20231019 | 154200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 214 | 20231019 | 154100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 215 | 20231019 | 154000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 216 | 20231019 | 153900 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 217 | 20231019 | 153800 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 218 | 20231019 | 153700 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 219 | 20231019 | 153600 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 220 | 20231019 | 153500 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 221 | 20231019 | 153400 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 222 | 20231019 | 153300 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 223 | 20231019 | 153200 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 224 | 20231019 | 153100 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 0 |
| 225 | 20231019 | 153000 | 20480479500 | 115500 | 115500 | 115500 | 115500 | 5183 |
| 226 | 20231019 | 152900 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 227 | 20231019 | 152800 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 228 | 20231019 | 152700 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 229 | 20231019 | 152600 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 230 | 20231019 | 152500 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 231 | 20231019 | 152400 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 232 | 20231019 | 152300 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 233 | 20231019 | 152200 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 234 | 20231019 | 152100 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 235 | 20231019 | 152000 | 19881843000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 236 | 20231019 | 151900 | 19881843000 | 115800 | 115900 | 115900 | 115800 | 184 |
| 237 | 20231019 | 151800 | 19860534600 | 115900 | 116000 | 116000 | 115900 | 503 |
| 238 | 20231019 | 151700 | 19802235300 | 116000 | 115700 | 116000 | 115600 | 563 |
| 239 | 20231019 | 151600 | 19737025800 | 115700 | 115800 | 116000 | 115700 | 562 |
| 240 | 20231019 | 151500 | 19671930000 | 115900 | 115900 | 116000 | 115700 | 869 |
| 241 | 20231019 | 151400 | 19571239400 | 115900 | 115900 | 116000 | 115700 | 700 |
| 242 | 20231019 | 151300 | 19490147400 | 115800 | 115600 | 116000 | 115600 | 642 |
| 243 | 20231019 | 151200 | 19415785600 | 116000 | 115700 | 116000 | 115600 | 638 |
| 244 | 20231019 | 151100 | 19341912300 | 115700 | 115800 | 116100 | 115700 | 753 |
| 245 | 20231019 | 151000 | 19254741700 | 115700 | 115900 | 116100 | 115700 | 550 |
| 246 | 20231019 | 150900 | 19190956200 | 116000 | 115900 | 116100 | 115800 | 677 |
| 247 | 20231019 | 150800 | 19112484400 | 115900 | 116200 | 116300 | 115800 | 544 |
| 248 | 20231019 | 150700 | 19049325200 | 116200 | 116400 | 116500 | 116100 | 905 |
| 249 | 20231019 | 150600 | 18944082300 | 116400 | 116400 | 116700 | 116300 | 485 |
| 250 | 20231019 | 150500 | 18887593600 | 116600 | 116200 | 116600 | 116200 | 558 |
| 251 | 20231019 | 150400 | 18822655800 | 116200 | 116300 | 116400 | 116200 | 773 |
| 252 | 20231019 | 150300 | 18732800800 | 116300 | 116100 | 116400 | 116100 | 1297 |
| 253 | 20231019 | 150200 | 18582106000 | 116100 | 116200 | 116400 | 116100 | 880 |
| 254 | 20231019 | 150100 | 18479866500 | 116200 | 116100 | 116400 | 116100 | 1078 |
| 255 | 20231019 | 150000 | 18354579100 | 116100 | 116000 | 116200 | 115800 | 713 |
| 256 | 20231019 | 145900 | 18271883200 | 115900 | 116200 | 116300 | 115900 | 811 |
| 257 | 20231019 | 145800 | 18177731400 | 116300 | 116100 | 116400 | 116000 | 627 |
| 258 | 20231019 | 145700 | 18104916900 | 116000 | 115900 | 116300 | 115900 | 839 |
| 259 | 20231019 | 145600 | 18007568100 | 115900 | 115800 | 116000 | 115700 | 790 |
| 260 | 20231019 | 145500 | 17916029400 | 115800 | 115700 | 116000 | 115500 | 864 |
| 261 | 20231019 | 145400 | 17815935700 | 115800 | 115800 | 116000 | 115500 | 841 |
| 262 | 20231019 | 145300 | 17718586100 | 115800 | 115800 | 115900 | 115600 | 720 |
| 263 | 20231019 | 145200 | 17635212500 | 115900 | 115800 | 116000 | 115500 | 762 |
| 264 | 20231019 | 145100 | 17547021600 | 115800 | 115600 | 116000 | 115500 | 821 |
| 265 | 20231019 | 145000 | 17452012500 | 115600 | 115700 | 115800 | 115400 | 887 |
| 266 | 20231019 | 144900 | 17349522100 | 115700 | 115500 | 115700 | 115400 | 788 |
| 267 | 20231019 | 144800 | 17258527800 | 115500 | 115500 | 115700 | 115400 | 648 |
| 268 | 20231019 | 144700 | 17183651900 | 115500 | 115500 | 115800 | 115400 | 791 |
| 269 | 20231019 | 144600 | 17092228200 | 115500 | 115500 | 115800 | 115500 | 707 |
| 270 | 20231019 | 144500 | 17010534400 | 115600 | 115600 | 115700 | 115500 | 655 |
| 271 | 20231019 | 144400 | 16934828300 | 115600 | 115700 | 115900 | 115500 | 912 |
| 272 | 20231019 | 144300 | 16829366400 | 115800 | 115900 | 116000 | 115500 | 682 |
| 273 | 20231019 | 144200 | 16750435500 | 116000 | 115400 | 116000 | 115300 | 880 |
| 274 | 20231019 | 144100 | 16648702300 | 115500 | 115600 | 115800 | 115200 | 1086 |
| 275 | 20231019 | 144000 | 16523316800 | 115600 | 115400 | 115700 | 115300 | 948 |
| 276 | 20231019 | 143900 | 16413916400 | 115400 | 115500 | 115600 | 115300 | 656 |
| 277 | 20231019 | 143800 | 16338214500 | 115500 | 115600 | 115700 | 115400 | 1090 |
| 278 | 20231019 | 143700 | 16212306200 | 115600 | 115600 | 115800 | 115600 | 852 |
| 279 | 20231019 | 143600 | 16113787200 | 115600 | 115700 | 116000 | 115600 | 666 |
| 280 | 20231019 | 143500 | 16036749800 | 115700 | 116000 | 116000 | 115600 | 856 |
| 281 | 20231019 | 143400 | 15937712600 | 116000 | 115900 | 116000 | 115700 | 1147 |
| 282 | 20231019 | 143300 | 15804885300 | 116000 | 115900 | 116300 | 115800 | 697 |
| 283 | 20231019 | 143200 | 15724115000 | 115800 | 116000 | 116200 | 115800 | 811 |
| 284 | 20231019 | 143100 | 15630105900 | 116000 | 115900 | 116000 | 115800 | 669 |
| 285 | 20231019 | 143000 | 15552584500 | 115900 | 115900 | 116100 | 115800 | 577 |
| 286 | 20231019 | 142900 | 15485731700 | 116000 | 116000 | 116200 | 115700 | 827 |
| 287 | 20231019 | 142800 | 15389907600 | 116000 | 115900 | 116100 | 115800 | 1795 |
| 288 | 20231019 | 142700 | 15181737500 | 115700 | 115900 | 116000 | 115700 | 1549 |
| 289 | 20231019 | 142600 | 15002156400 | 115800 | 115900 | 116000 | 115700 | 676 |
| 290 | 20231019 | 142500 | 14923864900 | 116000 | 115800 | 116000 | 115600 | 439 |
| 291 | 20231019 | 142400 | 14873024900 | 115800 | 115800 | 116100 | 115600 | 1458 |
| 292 | 20231019 | 142300 | 14704298000 | 115700 | 116000 | 116000 | 115700 | 831 |
| 293 | 20231019 | 142200 | 14608038200 | 116100 | 116000 | 116200 | 115900 | 376 |
| 294 | 20231019 | 142100 | 14564415300 | 116000 | 116100 | 116200 | 115800 | 403 |
| 295 | 20231019 | 142000 | 14517650600 | 116000 | 116200 | 116200 | 115700 | 765 |
| 296 | 20231019 | 141900 | 14428969000 | 116100 | 115900 | 116100 | 115900 | 348 |
| 297 | 20231019 | 141800 | 14388600300 | 116000 | 116000 | 116100 | 115900 | 342 |
| 298 | 20231019 | 141700 | 14348939100 | 116000 | 116000 | 116100 | 115800 | 667 |
| 299 | 20231019 | 141600 | 14271611900 | 116000 | 115900 | 116100 | 115900 | 457 |
| 300 | 20231019 | 141500 | 14218600900 | 115900 | 115900 | 116000 | 115900 | 450 |
| 301 | 20231019 | 141400 | 14166428200 | 115900 | 116000 | 116200 | 115900 | 583 |
| 302 | 20231019 | 141300 | 14098822300 | 116100 | 116200 | 116200 | 116000 | 455 |
| 303 | 20231019 | 141200 | 14046018800 | 116100 | 115900 | 116100 | 115900 | 334 |
| 304 | 20231019 | 141100 | 14007253700 | 115900 | 115700 | 116200 | 115600 | 1400 |
| 305 | 20231019 | 141000 | 13844990500 | 115700 | 116000 | 116000 | 115700 | 467 |
| 306 | 20231019 | 140900 | 13790896700 | 116000 | 115900 | 116000 | 115800 | 691 |
| 307 | 20231019 | 140800 | 13710800500 | 115700 | 115700 | 115900 | 115500 | 860 |
| 308 | 20231019 | 140700 | 13611348900 | 115700 | 115800 | 116000 | 115500 | 1708 |
| 309 | 20231019 | 140600 | 13413740200 | 115900 | 115800 | 116000 | 115800 | 774 |
| 310 | 20231019 | 140500 | 13324038800 | 115800 | 115900 | 116000 | 115700 | 1209 |
| 311 | 20231019 | 140400 | 13183977100 | 116000 | 116100 | 116100 | 115900 | 924 |
| 312 | 20231019 | 140300 | 13076806100 | 116100 | 116100 | 116300 | 116000 | 895 |
| 313 | 20231019 | 140200 | 12972880800 | 116300 | 116200 | 116300 | 116000 | 690 |
| 314 | 20231019 | 140100 | 12892729000 | 116200 | 116400 | 116400 | 116000 | 853 |
| 315 | 20231019 | 140000 | 12793681200 | 116400 | 116200 | 116400 | 116100 | 451 |
| 316 | 20231019 | 135900 | 12741283300 | 116300 | 116500 | 116700 | 116200 | 897 |
| 317 | 20231019 | 135800 | 12636875700 | 116400 | 116400 | 116500 | 116300 | 372 |
| 318 | 20231019 | 135700 | 12593567800 | 116500 | 116400 | 116700 | 116200 | 541 |
| 319 | 20231019 | 135600 | 12530605900 | 116300 | 116400 | 116500 | 116200 | 662 |
| 320 | 20231019 | 135500 | 12453595900 | 116300 | 116400 | 116700 | 116300 | 437 |
| 321 | 20231019 | 135400 | 12402702800 | 116400 | 116400 | 116600 | 116400 | 328 |
| 322 | 20231019 | 135300 | 12364501500 | 116400 | 116700 | 116800 | 116300 | 661 |
| 323 | 20231019 | 135200 | 12287500900 | 116600 | 116600 | 116700 | 116500 | 1844 |
| 324 | 20231019 | 135100 | 12072650000 | 116700 | 116800 | 116800 | 116600 | 432 |
| 325 | 20231019 | 135000 | 12022254800 | 116700 | 117100 | 117100 | 116600 | 707 |
| 326 | 20231019 | 134900 | 11939664900 | 117100 | 116900 | 117200 | 116800 | 408 |
| 327 | 20231019 | 134800 | 11891941500 | 116800 | 116700 | 117100 | 116700 | 495 |
| 328 | 20231019 | 134700 | 11834079900 | 116600 | 116800 | 117000 | 116600 | 996 |
| 329 | 20231019 | 134600 | 11717907000 | 116800 | 116700 | 116800 | 116700 | 322 |
| 330 | 20231019 | 134500 | 11680321700 | 116700 | 116900 | 117000 | 116700 | 473 |
| 331 | 20231019 | 134400 | 11625001900 | 116900 | 116800 | 116900 | 116700 | 623 |
| 332 | 20231019 | 134300 | 11552267200 | 116800 | 116900 | 117100 | 116800 | 926 |
| 333 | 20231019 | 134200 | 11444081300 | 116900 | 117100 | 117100 | 116800 | 285 |
| 334 | 20231019 | 134100 | 11410760300 | 117100 | 116900 | 117100 | 116800 | 635 |
| 335 | 20231019 | 134000 | 11336512200 | 116900 | 116900 | 117100 | 116900 | 278 |
| 336 | 20231019 | 133900 | 11303997400 | 116900 | 117000 | 117000 | 116800 | 289 |
| 337 | 20231019 | 133800 | 11270207800 | 116800 | 116900 | 117100 | 116800 | 733 |
| 338 | 20231019 | 133700 | 11184487900 | 116900 | 117000 | 117100 | 116900 | 272 |
| 339 | 20231019 | 133600 | 11152672600 | 117100 | 117100 | 117200 | 117000 | 256 |
| 340 | 20231019 | 133500 | 11122705100 | 117100 | 117100 | 117200 | 116900 | 587 |
| 341 | 20231019 | 133400 | 11054012800 | 117100 | 117000 | 117100 | 117000 | 280 |
| 342 | 20231019 | 133300 | 11021236000 | 117200 | 117000 | 117200 | 116900 | 1027 |
| 343 | 20231019 | 133200 | 10901090000 | 117400 | 117400 | 117400 | 117000 | 1000 |
| 344 | 20231019 | 133100 | 10783997500 | 117400 | 117300 | 117600 | 117200 | 290 |
| 345 | 20231019 | 133000 | 10749967700 | 117400 | 117200 | 117400 | 117200 | 248 |
| 346 | 20231019 | 132900 | 10720875800 | 117300 | 117300 | 117400 | 117100 | 566 |
| 347 | 20231019 | 132800 | 10654547400 | 117100 | 117200 | 117400 | 117100 | 255 |
| 348 | 20231019 | 132700 | 10624671700 | 117100 | 117100 | 117200 | 117100 | 214 |
| 349 | 20231019 | 132600 | 10599603700 | 117200 | 117300 | 117300 | 117100 | 1104 |
| 350 | 20231019 | 132500 | 10470225100 | 117200 | 117300 | 117400 | 117200 | 298 |
| 351 | 20231019 | 132400 | 10435270400 | 117300 | 117300 | 117700 | 117300 | 532 |
| 352 | 20231019 | 132300 | 10372802600 | 117300 | 117400 | 117500 | 117300 | 542 |
| 353 | 20231019 | 132200 | 10309212600 | 117500 | 117500 | 117600 | 117400 | 251 |
| 354 | 20231019 | 132100 | 10279722600 | 117400 | 117500 | 117600 | 117300 | 229 |
| 355 | 20231019 | 132000 | 10252826800 | 117400 | 117600 | 117600 | 117200 | 779 |
| 356 | 20231019 | 131900 | 10161448300 | 117600 | 117400 | 117700 | 117300 | 225 |
| 357 | 20231019 | 131800 | 10135010700 | 117500 | 117400 | 117600 | 117400 | 243 |
| 358 | 20231019 | 131700 | 10106459100 | 117400 | 117600 | 117600 | 117300 | 483 |
| 359 | 20231019 | 131600 | 10049774800 | 117500 | 117500 | 117600 | 117300 | 398 |
| 360 | 20231019 | 131500 | 10003034200 | 117500 | 117500 | 117800 | 117500 | 211 |
| 361 | 20231019 | 131400 | 9978230500 | 117500 | 117500 | 117600 | 117400 | 871 |
| 362 | 20231019 | 131300 | 9875901500 | 117500 | 117500 | 117600 | 117500 | 325 |
| 363 | 20231019 | 131200 | 9837695100 | 117500 | 117500 | 117600 | 117500 | 210 |
| 364 | 20231019 | 131100 | 9813012100 | 117500 | 117500 | 117600 | 117500 | 312 |
| 365 | 20231019 | 131000 | 9776334700 | 117500 | 117600 | 117700 | 117500 | 211 |
| 366 | 20231019 | 130900 | 9751506200 | 117700 | 117600 | 117700 | 117500 | 227 |
| 367 | 20231019 | 130800 | 9724811500 | 117700 | 117700 | 117900 | 117600 | 185 |
| 368 | 20231019 | 130700 | 9703035500 | 117700 | 117600 | 117800 | 117600 | 197 |
| 369 | 20231019 | 130600 | 9679850500 | 117600 | 117600 | 117700 | 117600 | 189 |
| 370 | 20231019 | 130500 | 9657616900 | 117600 | 117700 | 117900 | 117600 | 135 |
| 371 | 20231019 | 130400 | 9641730300 | 117600 | 117700 | 117700 | 117600 | 191 |
| 372 | 20231019 | 130300 | 9619262400 | 117800 | 117600 | 117800 | 117600 | 155 |
| 373 | 20231019 | 130200 | 9601020200 | 117700 | 117700 | 117800 | 117600 | 252 |
| 374 | 20231019 | 130100 | 9571359500 | 117900 | 117700 | 117900 | 117600 | 254 |
| 375 | 20231019 | 130000 | 9541455500 | 117600 | 117700 | 117800 | 117600 | 141 |
| 376 | 20231019 | 125900 | 9524857000 | 117600 | 117600 | 117700 | 117600 | 150 |
| 377 | 20231019 | 125800 | 9507205800 | 117700 | 117800 | 117800 | 117600 | 148 |
| 378 | 20231019 | 125700 | 9489785600 | 117800 | 117600 | 117800 | 117600 | 259 |
| 379 | 20231019 | 125600 | 9459281900 | 117700 | 117800 | 117800 | 117700 | 195 |
| 380 | 20231019 | 125500 | 9436319500 | 117700 | 117700 | 117800 | 117600 | 112 |
| 381 | 20231019 | 125400 | 9423131800 | 117800 | 117600 | 117900 | 117600 | 442 |
| 382 | 20231019 | 125300 | 9371108200 | 117700 | 117700 | 117800 | 117600 | 191 |
| 383 | 20231019 | 125200 | 9348633200 | 117700 | 117700 | 117800 | 117600 | 185 |
| 384 | 20231019 | 125100 | 9326861400 | 117800 | 117800 | 117900 | 117700 | 170 |
| 385 | 20231019 | 125000 | 9306834600 | 117800 | 117700 | 117900 | 117700 | 135 |
| 386 | 20231019 | 124900 | 9290931100 | 117800 | 117900 | 117900 | 117700 | 242 |
| 387 | 20231019 | 124800 | 9262413900 | 117800 | 117700 | 117900 | 117700 | 237 |
| 388 | 20231019 | 124700 | 9234496900 | 117800 | 117800 | 117900 | 117700 | 101 |
| 389 | 20231019 | 124600 | 9222598900 | 117700 | 117700 | 117800 | 117700 | 183 |
| 390 | 20231019 | 124500 | 9201044400 | 117700 | 117900 | 117900 | 117600 | 267 |
| 391 | 20231019 | 124400 | 9169606500 | 117900 | 117900 | 118000 | 117800 | 141 |
| 392 | 20231019 | 124300 | 9152987300 | 117900 | 117700 | 118000 | 117700 | 142 |
| 393 | 20231019 | 124200 | 9136252000 | 117700 | 117700 | 117900 | 117700 | 116 |
| 394 | 20231019 | 124100 | 9122587700 | 117600 | 117800 | 117900 | 117600 | 445 |
| 395 | 20231019 | 124000 | 9070161900 | 117600 | 117800 | 117900 | 117600 | 293 |
| 396 | 20231019 | 123900 | 9035673900 | 117900 | 117800 | 118000 | 117600 | 208 |
| 397 | 20231019 | 123800 | 9011184700 | 117700 | 117900 | 118000 | 117700 | 330 |
| 398 | 20231019 | 123700 | 8972321400 | 117900 | 117900 | 118100 | 117700 | 190 |
| 399 | 20231019 | 123600 | 8949936900 | 117900 | 117900 | 118100 | 117800 | 215 |
| 400 | 20231019 | 123500 | 8924580000 | 118000 | 117900 | 118000 | 117800 | 159 |
| 401 | 20231019 | 123400 | 8905828300 | 118000 | 118200 | 118200 | 117900 | 525 |
| 402 | 20231019 | 123300 | 8843862700 | 118100 | 118100 | 118400 | 118100 | 64 |
| 403 | 20231019 | 123200 | 8836297700 | 118200 | 118100 | 118300 | 117900 | 286 |
| 404 | 20231019 | 123100 | 8802528800 | 118100 | 118000 | 118100 | 118000 | 59 |
| 405 | 20231019 | 123000 | 8795563900 | 118000 | 118100 | 118400 | 118000 | 275 |
| 406 | 20231019 | 122900 | 8763054500 | 118100 | 118100 | 118100 | 117900 | 218 |
| 407 | 20231019 | 122800 | 8737323500 | 118200 | 117900 | 118300 | 117900 | 482 |
| 408 | 20231019 | 122700 | 8680421800 | 117800 | 117800 | 117900 | 117800 | 164 |
| 409 | 20231019 | 122600 | 8661097600 | 117900 | 117900 | 118000 | 117800 | 173 |
| 410 | 20231019 | 122500 | 8640695000 | 117900 | 117900 | 118000 | 117800 | 255 |
| 411 | 20231019 | 122400 | 8610621100 | 117900 | 118000 | 118100 | 117800 | 292 |
| 412 | 20231019 | 122300 | 8576171800 | 118000 | 118000 | 118200 | 118000 | 139 |
| 413 | 20231019 | 122200 | 8559751900 | 118000 | 118200 | 118200 | 118000 | 213 |
| 414 | 20231019 | 122100 | 8534599100 | 118100 | 118100 | 118200 | 118100 | 75 |
| 415 | 20231019 | 122000 | 8525741200 | 118100 | 118100 | 118200 | 118000 | 85 |
| 416 | 20231019 | 121900 | 8515699000 | 118300 | 118100 | 118400 | 118000 | 293 |
| 417 | 20231019 | 121800 | 8481071100 | 118100 | 118200 | 118400 | 118000 | 262 |
| 418 | 20231019 | 121700 | 8450096900 | 118100 | 118100 | 118100 | 118000 | 92 |
| 419 | 20231019 | 121600 | 8439235100 | 118000 | 118100 | 118200 | 118000 | 247 |
| 420 | 20231019 | 121500 | 8410069900 | 118200 | 118100 | 118300 | 118100 | 260 |
| 421 | 20231019 | 121400 | 8379319000 | 118000 | 118100 | 118200 | 118000 | 164 |
| 422 | 20231019 | 121300 | 8359946500 | 118200 | 118200 | 118200 | 118100 | 113 |
| 423 | 20231019 | 121200 | 8346592800 | 118100 | 118000 | 118200 | 118000 | 182 |
| 424 | 20231019 | 121100 | 8325092800 | 118100 | 118100 | 118200 | 118100 | 161 |
| 425 | 20231019 | 121000 | 8306075800 | 118100 | 118200 | 118300 | 118000 | 153 |
| 426 | 20231019 | 120900 | 8288006600 | 118100 | 118000 | 118100 | 117900 | 107 |
| 427 | 20231019 | 120800 | 8275382200 | 118000 | 118100 | 118300 | 118000 | 168 |
| 428 | 20231019 | 120700 | 8255540400 | 118100 | 117800 | 118100 | 117800 | 117 |
| 429 | 20231019 | 120600 | 8241734300 | 117900 | 118000 | 118200 | 117900 | 299 |
| 430 | 20231019 | 120500 | 8206439600 | 118000 | 118300 | 118300 | 118000 | 111 |
| 431 | 20231019 | 120400 | 8193322800 | 118300 | 118100 | 118300 | 118000 | 315 |
| 432 | 20231019 | 120300 | 8156100300 | 118000 | 117700 | 118100 | 117700 | 199 |
| 433 | 20231019 | 120200 | 8132632100 | 117800 | 117800 | 118000 | 117800 | 230 |
| 434 | 20231019 | 120100 | 8105523400 | 117800 | 117700 | 117900 | 117700 | 212 |
| 435 | 20231019 | 120000 | 8080546000 | 117700 | 117700 | 117900 | 117700 | 151 |
| 436 | 20231019 | 115900 | 8062763700 | 117800 | 117800 | 117800 | 117700 | 121 |
| 437 | 20231019 | 115800 | 8048517100 | 117600 | 117700 | 117900 | 117600 | 158 |
| 438 | 20231019 | 115700 | 8029912500 | 117700 | 117800 | 118000 | 117700 | 175 |
| 439 | 20231019 | 115600 | 8009288100 | 117900 | 117800 | 117900 | 117700 | 565 |
| 440 | 20231019 | 115500 | 7942771900 | 117800 | 117800 | 118000 | 117700 | 200 |
| 441 | 20231019 | 115400 | 7919205000 | 117800 | 117700 | 118200 | 117700 | 242 |
| 442 | 20231019 | 115300 | 7890694100 | 117800 | 117700 | 117900 | 117700 | 198 |
| 443 | 20231019 | 115200 | 7867381300 | 117800 | 117900 | 118000 | 117800 | 323 |
| 444 | 20231019 | 115100 | 7829316600 | 117900 | 117800 | 118000 | 117800 | 223 |
| 445 | 20231019 | 115000 | 7803028700 | 117900 | 117900 | 118000 | 117800 | 260 |
| 446 | 20231019 | 114900 | 7772372700 | 117900 | 118000 | 118400 | 117800 | 230 |
| 447 | 20231019 | 114800 | 7745225800 | 118000 | 118200 | 118200 | 117900 | 148 |
| 448 | 20231019 | 114700 | 7727760700 | 118400 | 118300 | 118400 | 118100 | 153 |
| 449 | 20231019 | 114600 | 7709655500 | 118300 | 118000 | 118300 | 117900 | 275 |
| 450 | 20231019 | 114500 | 7677192800 | 118100 | 118000 | 118200 | 118000 | 119 |
| 451 | 20231019 | 114400 | 7663138400 | 118000 | 118000 | 118200 | 117900 | 167 |
| 452 | 20231019 | 114300 | 7643428000 | 118100 | 118000 | 118200 | 118000 | 154 |
| 453 | 20231019 | 114200 | 7625245300 | 118000 | 118200 | 118300 | 118000 | 301 |
| 454 | 20231019 | 114100 | 7589704300 | 118200 | 118100 | 118300 | 118000 | 162 |
| 455 | 20231019 | 114000 | 7570555700 | 118000 | 118300 | 118400 | 118000 | 201 |
| 456 | 20231019 | 113900 | 7546791900 | 118300 | 118000 | 118300 | 118000 | 256 |
| 457 | 20231019 | 113800 | 7516538500 | 118100 | 118200 | 118200 | 117900 | 129 |
| 458 | 20231019 | 113700 | 7501305300 | 118300 | 118000 | 118300 | 118000 | 150 |
| 459 | 20231019 | 113600 | 7483593100 | 118000 | 118200 | 118300 | 117800 | 187 |
| 460 | 20231019 | 113500 | 7461537100 | 117900 | 117800 | 118300 | 117800 | 202 |
| 461 | 20231019 | 113400 | 7437713300 | 117900 | 118000 | 118000 | 117800 | 140 |
| 462 | 20231019 | 113300 | 7421205900 | 118100 | 118000 | 118300 | 117900 | 229 |
| 463 | 20231019 | 113200 | 7394173600 | 118100 | 117700 | 118200 | 117700 | 196 |
| 464 | 20231019 | 113100 | 7371052200 | 117700 | 117800 | 118200 | 117700 | 219 |
| 465 | 20231019 | 113000 | 7345244300 | 117800 | 117900 | 118000 | 117800 | 242 |
| 466 | 20231019 | 112900 | 7316717700 | 118000 | 117900 | 118000 | 117900 | 115 |
| 467 | 20231019 | 112800 | 7303154500 | 117900 | 117900 | 118000 | 117700 | 754 |
| 468 | 20231019 | 112700 | 7214320000 | 117900 | 118100 | 118400 | 117900 | 236 |
| 469 | 20231019 | 112600 | 7186455100 | 118000 | 117900 | 118000 | 117800 | 50 |
| 470 | 20231019 | 112500 | 7180560500 | 118000 | 118200 | 118300 | 117800 | 498 |
| 471 | 20231019 | 112400 | 7121796800 | 118200 | 118100 | 118200 | 118000 | 98 |
| 472 | 20231019 | 112300 | 7110224400 | 118100 | 118000 | 118200 | 118000 | 324 |
| 473 | 20231019 | 112200 | 7071969800 | 118000 | 118000 | 118100 | 117900 | 254 |
| 474 | 20231019 | 112100 | 7042001100 | 117900 | 117900 | 118200 | 117900 | 149 |
| 475 | 20231019 | 112000 | 7024411000 | 118000 | 118000 | 118400 | 117900 | 192 |
| 476 | 20231019 | 111900 | 7001745300 | 117900 | 117900 | 118000 | 117900 | 242 |
| 477 | 20231019 | 111800 | 6973203100 | 118000 | 118000 | 118000 | 117900 | 200 |
| 478 | 20231019 | 111700 | 6949610700 | 118000 | 117900 | 118100 | 117900 | 202 |
| 479 | 20231019 | 111600 | 6925772100 | 118000 | 118100 | 118100 | 118000 | 135 |
| 480 | 20231019 | 111500 | 6909842000 | 118100 | 118100 | 118200 | 118000 | 277 |
| 481 | 20231019 | 111400 | 6877134200 | 118000 | 118100 | 118200 | 118000 | 131 |
| 482 | 20231019 | 111300 | 6861667100 | 118000 | 118100 | 118300 | 118000 | 198 |
| 483 | 20231019 | 111200 | 6838281000 | 118100 | 118100 | 118200 | 118000 | 210 |
| 484 | 20231019 | 111100 | 6813486500 | 118100 | 118200 | 118400 | 118100 | 160 |
| 485 | 20231019 | 111000 | 6794564900 | 118100 | 118300 | 118400 | 118100 | 220 |
| 486 | 20231019 | 110900 | 6768543800 | 118300 | 117900 | 118600 | 117800 | 739 |
| 487 | 20231019 | 110800 | 6681200100 | 117700 | 117700 | 118100 | 117700 | 206 |
| 488 | 20231019 | 110700 | 6656916800 | 117700 | 118000 | 118200 | 117600 | 973 |
| 489 | 20231019 | 110600 | 6542291500 | 118000 | 118100 | 118200 | 118000 | 205 |
| 490 | 20231019 | 110500 | 6518088900 | 118100 | 117900 | 118100 | 117900 | 173 |
| 491 | 20231019 | 110400 | 6497669100 | 117900 | 118200 | 118200 | 117800 | 236 |
| 492 | 20231019 | 110300 | 6469823400 | 118100 | 118000 | 118200 | 117900 | 281 |
| 493 | 20231019 | 110200 | 6436650600 | 117800 | 117900 | 118000 | 117800 | 167 |
| 494 | 20231019 | 110100 | 6416962000 | 117900 | 117800 | 118400 | 117800 | 204 |
| 495 | 20231019 | 110000 | 6392886300 | 117700 | 117800 | 118000 | 117700 | 319 |
| 496 | 20231019 | 105900 | 6355296400 | 117900 | 118000 | 118100 | 117800 | 219 |
| 497 | 20231019 | 105800 | 6329459000 | 118000 | 117900 | 118100 | 117900 | 94 |
| 498 | 20231019 | 105700 | 6318367200 | 117900 | 117900 | 118400 | 117800 | 259 |
| 499 | 20231019 | 105600 | 6287797900 | 117800 | 118100 | 118400 | 117800 | 212 |
| 500 | 20231019 | 105500 | 6262778500 | 118000 | 117900 | 118200 | 117800 | 191 |
| 501 | 20231019 | 105400 | 6240238800 | 117800 | 117800 | 117900 | 117700 | 177 |
| 502 | 20231019 | 105300 | 6219383700 | 117700 | 117900 | 118000 | 117700 | 458 |
| 503 | 20231019 | 105200 | 6165422500 | 117900 | 118000 | 118100 | 117900 | 182 |
| 504 | 20231019 | 105100 | 6143948100 | 118000 | 117800 | 118100 | 117800 | 337 |
| 505 | 20231019 | 105000 | 6104208000 | 117800 | 117900 | 117900 | 117700 | 387 |
| 506 | 20231019 | 104900 | 6058630500 | 117900 | 117900 | 118000 | 117700 | 189 |
| 507 | 20231019 | 104800 | 6036342800 | 117900 | 117800 | 118000 | 117800 | 150 |
| 508 | 20231019 | 104700 | 6018658300 | 117900 | 117900 | 117900 | 117800 | 179 |
| 509 | 20231019 | 104600 | 5997561500 | 117900 | 117900 | 118100 | 117900 | 216 |
| 510 | 20231019 | 104500 | 5972083200 | 118000 | 118000 | 118100 | 117900 | 289 |
| 511 | 20231019 | 104400 | 5937973800 | 118000 | 118000 | 118100 | 117900 | 523 |
| 512 | 20231019 | 104300 | 5876259600 | 118000 | 118200 | 118300 | 118000 | 193 |
| 513 | 20231019 | 104200 | 5853463300 | 118200 | 118200 | 118200 | 118100 | 188 |
| 514 | 20231019 | 104100 | 5831253100 | 118100 | 118100 | 118100 | 118100 | 476 |
| 515 | 20231019 | 104000 | 5775037500 | 118200 | 118100 | 118500 | 118000 | 540 |
| 516 | 20231019 | 103900 | 5711176800 | 118200 | 118400 | 118500 | 118100 | 312 |
| 517 | 20231019 | 103800 | 5674278600 | 118500 | 118500 | 118600 | 118500 | 278 |
| 518 | 20231019 | 103700 | 5641331300 | 118500 | 118800 | 118800 | 118500 | 927 |
| 519 | 20231019 | 103600 | 5531224600 | 118800 | 118500 | 118800 | 118500 | 731 |
| 520 | 20231019 | 103500 | 5444461000 | 118600 | 118500 | 118600 | 118500 | 306 |
| 521 | 20231019 | 103400 | 5408191000 | 118400 | 118200 | 118500 | 118200 | 260 |
| 522 | 20231019 | 103300 | 5377412900 | 118100 | 118300 | 118300 | 118100 | 177 |
| 523 | 20231019 | 103200 | 5356491300 | 118400 | 118200 | 118400 | 118100 | 142 |
| 524 | 20231019 | 103100 | 5339702700 | 118200 | 118100 | 118200 | 118100 | 110 |
| 525 | 20231019 | 103000 | 5326707900 | 118300 | 118200 | 118400 | 118100 | 311 |
| 526 | 20231019 | 102900 | 5289928800 | 118300 | 118000 | 118300 | 117900 | 440 |
| 527 | 20231019 | 102800 | 5238018300 | 118000 | 118000 | 118000 | 117900 | 129 |
| 528 | 20231019 | 102700 | 5222798000 | 118000 | 118000 | 118100 | 118000 | 289 |
| 529 | 20231019 | 102600 | 5188689000 | 118000 | 118100 | 118200 | 118000 | 129 |
| 530 | 20231019 | 102500 | 5173456700 | 118200 | 118000 | 118300 | 118000 | 239 |
| 531 | 20231019 | 102400 | 5145218800 | 118100 | 118000 | 118100 | 118000 | 224 |
| 532 | 20231019 | 102300 | 5118780900 | 118000 | 118000 | 118100 | 117900 | 334 |
| 533 | 20231019 | 102200 | 5079379400 | 118100 | 117900 | 118100 | 117700 | 217 |
| 534 | 20231019 | 102100 | 5053779600 | 117800 | 117800 | 117800 | 117700 | 226 |
| 535 | 20231019 | 102000 | 5027165300 | 117800 | 117900 | 118000 | 117800 | 370 |
| 536 | 20231019 | 101900 | 4983548200 | 118000 | 118000 | 118000 | 118000 | 355 |
| 537 | 20231019 | 101800 | 4941658200 | 118000 | 118000 | 118100 | 118000 | 131 |
| 538 | 20231019 | 101700 | 4926196200 | 118100 | 118200 | 118700 | 118100 | 624 |
| 539 | 20231019 | 101600 | 4852452800 | 118100 | 118100 | 118300 | 118100 | 403 |
| 540 | 20231019 | 101500 | 4804828300 | 118100 | 118200 | 118300 | 118100 | 290 |
| 541 | 20231019 | 101400 | 4770548600 | 118200 | 117900 | 118200 | 117900 | 453 |
| 542 | 20231019 | 101300 | 4717081700 | 118000 | 117400 | 118000 | 117400 | 846 |
| 543 | 20231019 | 101200 | 4617457300 | 117400 | 117400 | 117500 | 117400 | 95 |
| 544 | 20231019 | 101100 | 4606302600 | 117500 | 117500 | 117500 | 117300 | 473 |
| 545 | 20231019 | 101000 | 4550786100 | 117500 | 117400 | 117500 | 117300 | 391 |
| 546 | 20231019 | 100900 | 4504901400 | 117300 | 117400 | 117400 | 117300 | 744 |
| 547 | 20231019 | 100800 | 4417562300 | 117400 | 117400 | 117600 | 117400 | 213 |
| 548 | 20231019 | 100700 | 4392538600 | 117500 | 117400 | 117500 | 117400 | 278 |
| 549 | 20231019 | 100600 | 4359889500 | 117400 | 117500 | 117500 | 117400 | 177 |
| 550 | 20231019 | 100500 | 4339106100 | 117400 | 117400 | 117400 | 117300 | 182 |
| 551 | 20231019 | 100400 | 4317747000 | 117300 | 117300 | 117400 | 117200 | 1498 |
| 552 | 20231019 | 100300 | 4142058300 | 117300 | 117500 | 117500 | 117300 | 766 |
| 553 | 20231019 | 100200 | 4052142600 | 117500 | 117500 | 117600 | 117400 | 247 |
| 554 | 20231019 | 100100 | 4023123600 | 117400 | 117600 | 117600 | 117400 | 553 |
| 555 | 20231019 | 100000 | 3958157700 | 117500 | 117700 | 117700 | 117500 | 959 |
| 556 | 20231019 | 095900 | 3845422100 | 117700 | 117800 | 117800 | 117700 | 456 |
| 557 | 20231019 | 095800 | 3791740500 | 117800 | 117800 | 117800 | 117700 | 287 |
| 558 | 20231019 | 095700 | 3757950300 | 117800 | 117800 | 117900 | 117800 | 839 |
| 559 | 20231019 | 095600 | 3659110700 | 117900 | 117900 | 117900 | 117800 | 154 |
| 560 | 20231019 | 095500 | 3640963700 | 117800 | 117800 | 117900 | 117800 | 180 |
| 561 | 20231019 | 095400 | 3619747400 | 117800 | 118000 | 118000 | 117800 | 1081 |
| 562 | 20231019 | 095300 | 3492226900 | 118100 | 118000 | 118200 | 118000 | 205 |
| 563 | 20231019 | 095200 | 3468030600 | 118100 | 118100 | 118200 | 118000 | 245 |
| 564 | 20231019 | 095100 | 3439095400 | 118100 | 118100 | 118100 | 117900 | 271 |
| 565 | 20231019 | 095000 | 3407120800 | 118200 | 118100 | 118300 | 118000 | 252 |
| 566 | 20231019 | 094900 | 3377377900 | 118000 | 118000 | 118100 | 118000 | 180 |
| 567 | 20231019 | 094800 | 3356134300 | 118000 | 118400 | 118400 | 118000 | 511 |
| 568 | 20231019 | 094700 | 3295772200 | 118500 | 118100 | 118500 | 118000 | 259 |
| 569 | 20231019 | 094600 | 3265155900 | 118000 | 118100 | 118100 | 117900 | 489 |
| 570 | 20231019 | 094500 | 3207454700 | 118100 | 118000 | 118100 | 118000 | 229 |
| 571 | 20231019 | 094400 | 3180423200 | 118100 | 118200 | 118200 | 118100 | 735 |
| 572 | 20231019 | 094300 | 3093577100 | 118200 | 118300 | 118400 | 118200 | 624 |
| 573 | 20231019 | 094200 | 3019803700 | 118400 | 118400 | 118400 | 118300 | 149 |
| 574 | 20231019 | 094100 | 3002172800 | 118500 | 118500 | 118500 | 118400 | 300 |
| 575 | 20231019 | 094000 | 2966651600 | 118500 | 118400 | 118600 | 118400 | 247 |
| 576 | 20231019 | 093900 | 2937398600 | 118400 | 118700 | 118700 | 118400 | 921 |
| 577 | 20231019 | 093800 | 2828262800 | 118700 | 118800 | 118800 | 118700 | 68 |
| 578 | 20231019 | 093700 | 2820187800 | 118900 | 118900 | 118900 | 118800 | 117 |
| 579 | 20231019 | 093600 | 2806281200 | 118900 | 118800 | 118900 | 118800 | 161 |
| 580 | 20231019 | 093500 | 2787147900 | 118800 | 118900 | 118900 | 118800 | 30 |
| 581 | 20231019 | 093400 | 2783581300 | 118900 | 118700 | 118900 | 118700 | 52 |
| 582 | 20231019 | 093300 | 2777405100 | 118800 | 118800 | 118800 | 118800 | 35 |
| 583 | 20231019 | 093200 | 2773247100 | 118800 | 118800 | 118800 | 118700 | 66 |
| 584 | 20231019 | 093100 | 2765408600 | 118800 | 119500 | 119500 | 118400 | 1403 |
| 585 | 20231019 | 093000 | 2598964100 | 118800 | 119000 | 119500 | 118700 | 360 |
| 586 | 20231019 | 092900 | 2556173700 | 119300 | 118500 | 119800 | 118500 | 1277 |
| 587 | 20231019 | 092800 | 2404307300 | 118400 | 118600 | 118700 | 118400 | 496 |
| 588 | 20231019 | 092700 | 2345509700 | 118700 | 118900 | 119000 | 118600 | 407 |
| 589 | 20231019 | 092600 | 2297164200 | 119100 | 119000 | 119100 | 118900 | 87 |
| 590 | 20231019 | 092500 | 2286809200 | 119000 | 119100 | 119200 | 119000 | 130 |
| 591 | 20231019 | 092400 | 2271329200 | 119200 | 119200 | 119300 | 119100 | 86 |
| 592 | 20231019 | 092300 | 2261082300 | 119200 | 119100 | 119200 | 118900 | 326 |
| 593 | 20231019 | 092200 | 2222274400 | 119000 | 119300 | 119300 | 119000 | 386 |
| 594 | 20231019 | 092100 | 2176270300 | 119300 | 119400 | 119900 | 119200 | 1154 |
| 595 | 20231019 | 092000 | 2038324000 | 119400 | 119400 | 119500 | 119200 | 554 |
| 596 | 20231019 | 091900 | 1972224400 | 119400 | 119500 | 119600 | 119400 | 547 |
| 597 | 20231019 | 091800 | 1906872000 | 119500 | 119400 | 119500 | 119400 | 379 |
| 598 | 20231019 | 091700 | 1861606400 | 119400 | 119000 | 119600 | 118900 | 790 |
| 599 | 20231019 | 091600 | 1767403100 | 119000 | 118700 | 119000 | 118700 | 233 |
| 600 | 20231019 | 091500 | 1739717600 | 118600 | 118700 | 118700 | 118500 | 246 |
| 601 | 20231019 | 091400 | 1710542400 | 118700 | 118300 | 118700 | 118300 | 205 |
| 602 | 20231019 | 091300 | 1686248900 | 118400 | 118500 | 118900 | 118300 | 698 |
| 603 | 20231019 | 091200 | 1603547500 | 118500 | 118000 | 118600 | 118000 | 447 |
| 604 | 20231019 | 091100 | 1550640400 | 118000 | 117900 | 118200 | 117800 | 405 |
| 605 | 20231019 | 091000 | 1502879300 | 118100 | 117800 | 118200 | 117700 | 468 |
| 606 | 20231019 | 090900 | 1447728600 | 117900 | 117800 | 117900 | 117600 | 129 |
| 607 | 20231019 | 090800 | 1432534300 | 117800 | 117600 | 117900 | 117600 | 293 |
| 608 | 20231019 | 090700 | 1398060600 | 117600 | 117500 | 117700 | 117400 | 1031 |
| 609 | 20231019 | 090600 | 1276888200 | 117500 | 117600 | 117600 | 117400 | 1657 |
| 610 | 20231019 | 090500 | 1082223500 | 117600 | 118100 | 118100 | 117500 | 2258 |
| 611 | 20231019 | 090400 | 815944200 | 118100 | 118100 | 118400 | 118000 | 477 |
| 612 | 20231019 | 090300 | 759593700 | 118100 | 117800 | 118500 | 117800 | 829 |
| 613 | 20231019 | 090200 | 661657900 | 117800 | 117600 | 117900 | 117500 | 1013 |
| 614 | 20231019 | 090100 | 542349300 | 117500 | 117400 | 118000 | 117200 | 1165 |
| 615 | 20231019 | 090000 | 405492800 | 117300 | 118500 | 118500 | 117200 | 3430 |