37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 3 | 20231006 | 193200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 4 | 20231006 | 193100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 5 | 20231006 | 193000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 6 | 20231006 | 192900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 7 | 20231006 | 192800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 8 | 20231006 | 192700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 9 | 20231006 | 192600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 10 | 20231006 | 192500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 11 | 20231006 | 192400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 12 | 20231006 | 192300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 13 | 20231006 | 192200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 14 | 20231006 | 192100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 15 | 20231006 | 192000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 16 | 20231006 | 191900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 17 | 20231006 | 191800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 18 | 20231006 | 191700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 19 | 20231006 | 191600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 20 | 20231006 | 191500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 21 | 20231006 | 191400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 22 | 20231006 | 191300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 23 | 20231006 | 191200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 24 | 20231006 | 191100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 25 | 20231006 | 191000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 26 | 20231006 | 190900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 27 | 20231006 | 190800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 28 | 20231006 | 190700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 29 | 20231006 | 190600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 30 | 20231006 | 190500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 31 | 20231006 | 190400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 32 | 20231006 | 190300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 33 | 20231006 | 190200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 34 | 20231006 | 190100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 35 | 20231006 | 190000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 36 | 20231006 | 185900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 37 | 20231006 | 185800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 38 | 20231006 | 185700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 39 | 20231006 | 185600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 40 | 20231006 | 185500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 41 | 20231006 | 185400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 42 | 20231006 | 185300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 43 | 20231006 | 185200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 44 | 20231006 | 185100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 45 | 20231006 | 185000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 46 | 20231006 | 184900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 47 | 20231006 | 184800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 48 | 20231006 | 184700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 49 | 20231006 | 184600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 50 | 20231006 | 184500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 51 | 20231006 | 184400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 52 | 20231006 | 184300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 53 | 20231006 | 184200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 54 | 20231006 | 184100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 55 | 20231006 | 184000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 56 | 20231006 | 183900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 57 | 20231006 | 183800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 58 | 20231006 | 183700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 59 | 20231006 | 183600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 60 | 20231006 | 183500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 61 | 20231006 | 183400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 62 | 20231006 | 183300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 63 | 20231006 | 183200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 64 | 20231006 | 183100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 65 | 20231006 | 183000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 66 | 20231006 | 182900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 67 | 20231006 | 182800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 68 | 20231006 | 182700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 69 | 20231006 | 182600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 70 | 20231006 | 182500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 71 | 20231006 | 182400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 72 | 20231006 | 182300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 73 | 20231006 | 182200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 74 | 20231006 | 182100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 75 | 20231006 | 182000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 76 | 20231006 | 181900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 77 | 20231006 | 181800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 78 | 20231006 | 181700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 79 | 20231006 | 181600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 80 | 20231006 | 181500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 81 | 20231006 | 181400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 82 | 20231006 | 181300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 83 | 20231006 | 181200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 84 | 20231006 | 181100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 85 | 20231006 | 181000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 86 | 20231006 | 180900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 87 | 20231006 | 180800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 88 | 20231006 | 180700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 89 | 20231006 | 180600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 90 | 20231006 | 180500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 91 | 20231006 | 180400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 92 | 20231006 | 180300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 93 | 20231006 | 180200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 94 | 20231006 | 180100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 95 | 20231006 | 180000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 96 | 20231006 | 175900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 97 | 20231006 | 175800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 98 | 20231006 | 175700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 99 | 20231006 | 175600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 100 | 20231006 | 175500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 101 | 20231006 | 175400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 102 | 20231006 | 175300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 103 | 20231006 | 175200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 104 | 20231006 | 175100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 105 | 20231006 | 175000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 106 | 20231006 | 174900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 107 | 20231006 | 174800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 108 | 20231006 | 174700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 109 | 20231006 | 174600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 110 | 20231006 | 174500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 111 | 20231006 | 174400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 112 | 20231006 | 174300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 113 | 20231006 | 174200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 114 | 20231006 | 174100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 115 | 20231006 | 174000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 116 | 20231006 | 173900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 117 | 20231006 | 173800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 118 | 20231006 | 173700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 119 | 20231006 | 173600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 120 | 20231006 | 173500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 121 | 20231006 | 173400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 122 | 20231006 | 173300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 123 | 20231006 | 173200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 124 | 20231006 | 173100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 125 | 20231006 | 173000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 126 | 20231006 | 172900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 127 | 20231006 | 172800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 128 | 20231006 | 172700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 129 | 20231006 | 172600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 130 | 20231006 | 172500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 131 | 20231006 | 172400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 132 | 20231006 | 172300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 133 | 20231006 | 172200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 134 | 20231006 | 172100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 135 | 20231006 | 172000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 136 | 20231006 | 171900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 137 | 20231006 | 171800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 138 | 20231006 | 171700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 139 | 20231006 | 171600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 140 | 20231006 | 171500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 141 | 20231006 | 171400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 142 | 20231006 | 171300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 143 | 20231006 | 171200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 144 | 20231006 | 171100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 145 | 20231006 | 171000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 146 | 20231006 | 170900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 147 | 20231006 | 170800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 148 | 20231006 | 170700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 149 | 20231006 | 170600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 150 | 20231006 | 170500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 151 | 20231006 | 170400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 152 | 20231006 | 170300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 153 | 20231006 | 170200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 154 | 20231006 | 170100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 155 | 20231006 | 170000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 156 | 20231006 | 165900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 157 | 20231006 | 165800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 158 | 20231006 | 165700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 159 | 20231006 | 165600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 160 | 20231006 | 165500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 161 | 20231006 | 165400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 162 | 20231006 | 165300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 163 | 20231006 | 165200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 164 | 20231006 | 165100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 165 | 20231006 | 165000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 166 | 20231006 | 164900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 167 | 20231006 | 164800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 168 | 20231006 | 164700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 169 | 20231006 | 164600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 170 | 20231006 | 164500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 171 | 20231006 | 164400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 172 | 20231006 | 164300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 173 | 20231006 | 164200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 174 | 20231006 | 164100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 175 | 20231006 | 164000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 176 | 20231006 | 163900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 177 | 20231006 | 163800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 178 | 20231006 | 163700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 179 | 20231006 | 163600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 180 | 20231006 | 163500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 181 | 20231006 | 163400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 182 | 20231006 | 163300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 183 | 20231006 | 163200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 184 | 20231006 | 163100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 185 | 20231006 | 163000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 186 | 20231006 | 162900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 187 | 20231006 | 162800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 188 | 20231006 | 162700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 189 | 20231006 | 162600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 190 | 20231006 | 162500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 191 | 20231006 | 162400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 192 | 20231006 | 162300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 193 | 20231006 | 162200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 194 | 20231006 | 162100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 195 | 20231006 | 162000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 196 | 20231006 | 161900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 197 | 20231006 | 161800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 198 | 20231006 | 161700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 199 | 20231006 | 161600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 200 | 20231006 | 161500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 201 | 20231006 | 161400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 202 | 20231006 | 161300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 203 | 20231006 | 161200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 204 | 20231006 | 161100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 205 | 20231006 | 161000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 206 | 20231006 | 160900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 207 | 20231006 | 160800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 208 | 20231006 | 160700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 209 | 20231006 | 160600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 210 | 20231006 | 160500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 211 | 20231006 | 160400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 212 | 20231006 | 160300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 213 | 20231006 | 160200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 214 | 20231006 | 160100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 215 | 20231006 | 160000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 216 | 20231006 | 155900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 217 | 20231006 | 155800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 218 | 20231006 | 155700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 219 | 20231006 | 155600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 220 | 20231006 | 155500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 221 | 20231006 | 155400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 222 | 20231006 | 155300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 223 | 20231006 | 155200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 224 | 20231006 | 155100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 225 | 20231006 | 155000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 226 | 20231006 | 154900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 227 | 20231006 | 154800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 228 | 20231006 | 154700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 229 | 20231006 | 154600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 230 | 20231006 | 154500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 231 | 20231006 | 154400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 232 | 20231006 | 154300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 233 | 20231006 | 154200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 234 | 20231006 | 154100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 235 | 20231006 | 154000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 236 | 20231006 | 153900 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 237 | 20231006 | 153800 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 238 | 20231006 | 153700 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 239 | 20231006 | 153600 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 240 | 20231006 | 153500 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 241 | 20231006 | 153400 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 242 | 20231006 | 153300 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 243 | 20231006 | 153200 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 244 | 20231006 | 153100 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 0 |
| 245 | 20231006 | 153000 | 51728276600 | 159000 | 159000 | 159000 | 159000 | 8264 |
| 246 | 20231006 | 152900 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 247 | 20231006 | 152800 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 248 | 20231006 | 152700 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 249 | 20231006 | 152600 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 250 | 20231006 | 152500 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 251 | 20231006 | 152400 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 252 | 20231006 | 152300 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 253 | 20231006 | 152200 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 254 | 20231006 | 152100 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 255 | 20231006 | 152000 | 50414300600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 256 | 20231006 | 151900 | 50414300600 | 159200 | 159200 | 159300 | 159200 | 1256 |
| 257 | 20231006 | 151800 | 50214297800 | 159300 | 159200 | 159300 | 159200 | 1055 |
| 258 | 20231006 | 151700 | 50046281800 | 159300 | 159200 | 159300 | 159100 | 781 |
| 259 | 20231006 | 151600 | 49921945100 | 159200 | 159000 | 159400 | 159000 | 1092 |
| 260 | 20231006 | 151500 | 49748156300 | 159100 | 159400 | 159400 | 159000 | 675 |
| 261 | 20231006 | 151400 | 49640750700 | 159300 | 159200 | 159400 | 159000 | 1765 |
| 262 | 20231006 | 151300 | 49359635200 | 159100 | 159100 | 159200 | 159000 | 1753 |
| 263 | 20231006 | 151200 | 49080658400 | 159200 | 159100 | 159200 | 158500 | 2071 |
| 264 | 20231006 | 151100 | 48751364000 | 159100 | 159000 | 159300 | 159000 | 2028 |
| 265 | 20231006 | 151000 | 48428692300 | 159000 | 158600 | 159100 | 158500 | 4268 |
| 266 | 20231006 | 150900 | 47751649500 | 158500 | 158600 | 158600 | 158500 | 1028 |
| 267 | 20231006 | 150800 | 47588699400 | 158500 | 158600 | 158700 | 158500 | 1305 |
| 268 | 20231006 | 150700 | 47381779400 | 158600 | 158700 | 159000 | 158500 | 1101 |
| 269 | 20231006 | 150600 | 47207082600 | 158700 | 158800 | 158800 | 158500 | 1309 |
| 270 | 20231006 | 150500 | 46999440400 | 158800 | 158600 | 158900 | 158500 | 2412 |
| 271 | 20231006 | 150400 | 46616650300 | 158500 | 158600 | 158700 | 158500 | 1044 |
| 272 | 20231006 | 150300 | 46451067800 | 158600 | 158700 | 158700 | 158600 | 312 |
| 273 | 20231006 | 150200 | 46401571300 | 158600 | 158700 | 158800 | 158600 | 2484 |
| 274 | 20231006 | 150100 | 46007463900 | 158700 | 158800 | 158800 | 158600 | 1505 |
| 275 | 20231006 | 150000 | 45768610600 | 158900 | 159000 | 159000 | 158800 | 453 |
| 276 | 20231006 | 145900 | 45696618500 | 158900 | 159100 | 159100 | 158900 | 330 |
| 277 | 20231006 | 145800 | 45644159000 | 159100 | 159100 | 159200 | 159000 | 301 |
| 278 | 20231006 | 145700 | 45596275700 | 159200 | 159000 | 159200 | 159000 | 351 |
| 279 | 20231006 | 145600 | 45540398800 | 159200 | 159000 | 159200 | 159000 | 1214 |
| 280 | 20231006 | 145500 | 45347299300 | 159000 | 158800 | 159000 | 158800 | 1435 |
| 281 | 20231006 | 145400 | 45119278500 | 158900 | 158900 | 158900 | 158800 | 222 |
| 282 | 20231006 | 145300 | 45084010200 | 158800 | 158800 | 158900 | 158700 | 1131 |
| 283 | 20231006 | 145200 | 44904395200 | 158800 | 158800 | 158900 | 158700 | 378 |
| 284 | 20231006 | 145100 | 44844357300 | 158900 | 158900 | 158900 | 158800 | 492 |
| 285 | 20231006 | 145000 | 44766201100 | 158800 | 158900 | 158900 | 158800 | 46 |
| 286 | 20231006 | 144900 | 44758892900 | 158900 | 158900 | 158900 | 158700 | 932 |
| 287 | 20231006 | 144800 | 44610884900 | 158800 | 158900 | 158900 | 158700 | 557 |
| 288 | 20231006 | 144700 | 44522434600 | 158900 | 158900 | 158900 | 158800 | 455 |
| 289 | 20231006 | 144600 | 44450170800 | 158900 | 158900 | 158900 | 158800 | 376 |
| 290 | 20231006 | 144500 | 44390441000 | 158900 | 158900 | 159100 | 158900 | 329 |
| 291 | 20231006 | 144400 | 44338152100 | 159100 | 158800 | 159100 | 158800 | 1173 |
| 292 | 20231006 | 144300 | 44151780300 | 158800 | 159100 | 159200 | 158800 | 3217 |
| 293 | 20231006 | 144200 | 43640257200 | 159200 | 159300 | 159300 | 159100 | 945 |
| 294 | 20231006 | 144100 | 43489814900 | 159200 | 159300 | 159300 | 159200 | 225 |
| 295 | 20231006 | 144000 | 43453983300 | 159300 | 159300 | 159400 | 159200 | 661 |
| 296 | 20231006 | 143900 | 43348679700 | 159400 | 159300 | 159400 | 159300 | 234 |
| 297 | 20231006 | 143800 | 43311384800 | 159300 | 159300 | 159400 | 159300 | 277 |
| 298 | 20231006 | 143700 | 43267245200 | 159400 | 159300 | 159400 | 159200 | 1489 |
| 299 | 20231006 | 143600 | 43030029200 | 159200 | 159400 | 159400 | 159200 | 677 |
| 300 | 20231006 | 143500 | 42922188400 | 159300 | 159400 | 159400 | 159300 | 447 |
| 301 | 20231006 | 143400 | 42850959300 | 159400 | 159500 | 159500 | 159400 | 140 |
| 302 | 20231006 | 143300 | 42828630400 | 159500 | 159400 | 159500 | 159300 | 801 |
| 303 | 20231006 | 143200 | 42700960500 | 159400 | 159500 | 159600 | 159300 | 302 |
| 304 | 20231006 | 143100 | 42652800900 | 159600 | 159600 | 159600 | 159500 | 284 |
| 305 | 20231006 | 143000 | 42607486900 | 159500 | 159500 | 159600 | 159400 | 789 |
| 306 | 20231006 | 142900 | 42481623800 | 159500 | 159500 | 159600 | 159200 | 2021 |
| 307 | 20231006 | 142800 | 42159401500 | 159400 | 159600 | 159600 | 159400 | 468 |
| 308 | 20231006 | 142700 | 42084757700 | 159600 | 159600 | 159600 | 159500 | 331 |
| 309 | 20231006 | 142600 | 42031936200 | 159500 | 159600 | 159600 | 159500 | 413 |
| 310 | 20231006 | 142500 | 41966038400 | 159600 | 159800 | 159800 | 159500 | 1063 |
| 311 | 20231006 | 142400 | 41796423500 | 159800 | 159800 | 159800 | 159700 | 532 |
| 312 | 20231006 | 142300 | 41711427500 | 159800 | 159900 | 159900 | 159700 | 320 |
| 313 | 20231006 | 142200 | 41660297500 | 159900 | 159900 | 159900 | 159800 | 650 |
| 314 | 20231006 | 142100 | 41556409000 | 159800 | 159900 | 159900 | 159800 | 437 |
| 315 | 20231006 | 142000 | 41486544100 | 159900 | 159800 | 159900 | 159800 | 340 |
| 316 | 20231006 | 141900 | 41432188800 | 159900 | 159800 | 159900 | 159800 | 355 |
| 317 | 20231006 | 141800 | 41375436500 | 159900 | 160000 | 160000 | 159800 | 313 |
| 318 | 20231006 | 141700 | 41325393500 | 159900 | 160000 | 160000 | 159900 | 412 |
| 319 | 20231006 | 141600 | 41259497500 | 159900 | 159700 | 160000 | 159600 | 1385 |
| 320 | 20231006 | 141500 | 41038238800 | 159700 | 159700 | 159700 | 159600 | 237 |
| 321 | 20231006 | 141400 | 41000391200 | 159700 | 159600 | 159700 | 159600 | 328 |
| 322 | 20231006 | 141300 | 40948022600 | 159700 | 159700 | 159700 | 159600 | 238 |
| 323 | 20231006 | 141200 | 40910014100 | 159700 | 159600 | 159700 | 159600 | 296 |
| 324 | 20231006 | 141100 | 40862757800 | 159700 | 159700 | 159700 | 159600 | 176 |
| 325 | 20231006 | 141000 | 40834653300 | 159700 | 159700 | 159700 | 159600 | 432 |
| 326 | 20231006 | 140900 | 40765674200 | 159700 | 159800 | 159900 | 159600 | 435 |
| 327 | 20231006 | 140800 | 40696185000 | 159900 | 159900 | 159900 | 159800 | 391 |
| 328 | 20231006 | 140700 | 40633677700 | 159800 | 159900 | 159900 | 159800 | 283 |
| 329 | 20231006 | 140600 | 40588428000 | 159900 | 160000 | 160000 | 159800 | 232 |
| 330 | 20231006 | 140500 | 40551334000 | 160000 | 159700 | 160000 | 159700 | 438 |
| 331 | 20231006 | 140400 | 40481315200 | 159700 | 159600 | 159700 | 159600 | 1048 |
| 332 | 20231006 | 140300 | 40313980900 | 159600 | 159700 | 159700 | 159600 | 451 |
| 333 | 20231006 | 140200 | 40241958900 | 159700 | 159700 | 159700 | 159700 | 152 |
| 334 | 20231006 | 140100 | 40217684500 | 159600 | 159700 | 159700 | 159600 | 237 |
| 335 | 20231006 | 140000 | 40179850300 | 159700 | 159700 | 159700 | 159600 | 296 |
| 336 | 20231006 | 135900 | 40132591700 | 159700 | 159700 | 159700 | 159600 | 267 |
| 337 | 20231006 | 135800 | 40089956800 | 159700 | 159600 | 159700 | 159400 | 1302 |
| 338 | 20231006 | 135700 | 39882230900 | 159600 | 159600 | 159600 | 159500 | 654 |
| 339 | 20231006 | 135600 | 39777905100 | 159600 | 159700 | 159700 | 159500 | 404 |
| 340 | 20231006 | 135500 | 39713437200 | 159700 | 159600 | 159700 | 159600 | 193 |
| 341 | 20231006 | 135400 | 39682620600 | 159600 | 159700 | 159700 | 159600 | 334 |
| 342 | 20231006 | 135300 | 39629304400 | 159700 | 159600 | 159700 | 159600 | 482 |
| 343 | 20231006 | 135200 | 39552364000 | 159700 | 159700 | 159700 | 159600 | 157 |
| 344 | 20231006 | 135100 | 39527291500 | 159700 | 159400 | 159700 | 159200 | 2437 |
| 345 | 20231006 | 135000 | 39138852200 | 159500 | 159500 | 159500 | 159400 | 416 |
| 346 | 20231006 | 134900 | 39072526000 | 159500 | 159500 | 159500 | 159400 | 260 |
| 347 | 20231006 | 134800 | 39031064700 | 159500 | 159400 | 159500 | 159400 | 337 |
| 348 | 20231006 | 134700 | 38977337200 | 159400 | 159500 | 159500 | 159400 | 211 |
| 349 | 20231006 | 134600 | 38943697300 | 159500 | 159500 | 159500 | 159400 | 180 |
| 350 | 20231006 | 134500 | 38915000200 | 159500 | 159400 | 159500 | 159400 | 142 |
| 351 | 20231006 | 134400 | 38892355900 | 159400 | 159600 | 159600 | 159400 | 354 |
| 352 | 20231006 | 134300 | 38835889500 | 159600 | 159500 | 159600 | 159500 | 318 |
| 353 | 20231006 | 134200 | 38785159400 | 159500 | 159500 | 159600 | 159500 | 574 |
| 354 | 20231006 | 134100 | 38693602700 | 159400 | 159600 | 159600 | 159400 | 652 |
| 355 | 20231006 | 134000 | 38589603400 | 159600 | 159600 | 159600 | 159500 | 327 |
| 356 | 20231006 | 133900 | 38537430900 | 159600 | 159500 | 159600 | 159500 | 414 |
| 357 | 20231006 | 133800 | 38471362800 | 159500 | 159600 | 159600 | 159500 | 223 |
| 358 | 20231006 | 133700 | 38435783600 | 159600 | 159600 | 159700 | 159500 | 347 |
| 359 | 20231006 | 133600 | 38380389000 | 159700 | 159700 | 159800 | 159600 | 289 |
| 360 | 20231006 | 133500 | 38334242700 | 159800 | 159800 | 159800 | 159700 | 207 |
| 361 | 20231006 | 133400 | 38301164500 | 159800 | 159800 | 159800 | 159700 | 121 |
| 362 | 20231006 | 133300 | 38281828800 | 159700 | 159800 | 159800 | 159700 | 355 |
| 363 | 20231006 | 133200 | 38225126300 | 159700 | 159600 | 159800 | 159600 | 620 |
| 364 | 20231006 | 133100 | 38126144100 | 159600 | 159600 | 159700 | 159500 | 287 |
| 365 | 20231006 | 133000 | 38080337200 | 159600 | 159700 | 159700 | 159600 | 252 |
| 366 | 20231006 | 132900 | 38040110400 | 159600 | 159600 | 159700 | 159600 | 216 |
| 367 | 20231006 | 132800 | 38005624800 | 159600 | 159600 | 159700 | 159600 | 647 |
| 368 | 20231006 | 132700 | 37902361000 | 159600 | 159500 | 159600 | 159500 | 301 |
| 369 | 20231006 | 132600 | 37854332900 | 159600 | 159700 | 159700 | 159600 | 515 |
| 370 | 20231006 | 132500 | 37772135200 | 159700 | 159600 | 159700 | 159600 | 436 |
| 371 | 20231006 | 132400 | 37702539400 | 159600 | 159600 | 159600 | 159500 | 875 |
| 372 | 20231006 | 132300 | 37562897400 | 159600 | 159600 | 159700 | 159500 | 495 |
| 373 | 20231006 | 132200 | 37483905400 | 159600 | 159700 | 159700 | 159600 | 789 |
| 374 | 20231006 | 132100 | 37357947700 | 159800 | 159700 | 159800 | 159700 | 254 |
| 375 | 20231006 | 132000 | 37317374800 | 159800 | 159800 | 159800 | 159700 | 100 |
| 376 | 20231006 | 131900 | 37301395100 | 159800 | 159800 | 159800 | 159700 | 339 |
| 377 | 20231006 | 131800 | 37247242900 | 159700 | 159800 | 159800 | 159700 | 167 |
| 378 | 20231006 | 131700 | 37220565800 | 159700 | 159900 | 159900 | 159700 | 263 |
| 379 | 20231006 | 131600 | 37178540400 | 159800 | 160000 | 160000 | 159800 | 579 |
| 380 | 20231006 | 131500 | 37085960600 | 160000 | 160000 | 160000 | 159900 | 257 |
| 381 | 20231006 | 131400 | 37044854700 | 160000 | 159800 | 160000 | 159800 | 822 |
| 382 | 20231006 | 131300 | 36913411900 | 159800 | 159900 | 159900 | 159800 | 341 |
| 383 | 20231006 | 131200 | 36858910800 | 159800 | 159800 | 159900 | 159800 | 191 |
| 384 | 20231006 | 131100 | 36828385100 | 159900 | 159900 | 159900 | 159800 | 343 |
| 385 | 20231006 | 131000 | 36773545000 | 159900 | 159800 | 159900 | 159800 | 882 |
| 386 | 20231006 | 130900 | 36632517000 | 159800 | 159900 | 160000 | 159800 | 375 |
| 387 | 20231006 | 130800 | 36572557100 | 159900 | 159900 | 160000 | 159900 | 153 |
| 388 | 20231006 | 130700 | 36548078300 | 159900 | 160000 | 160100 | 159900 | 358 |
| 389 | 20231006 | 130600 | 36490805500 | 160100 | 160000 | 160100 | 160000 | 181 |
| 390 | 20231006 | 130500 | 36461840600 | 160100 | 160200 | 160200 | 160000 | 378 |
| 391 | 20231006 | 130400 | 36401323900 | 160200 | 160500 | 160500 | 160200 | 513 |
| 392 | 20231006 | 130300 | 36319058100 | 160500 | 160300 | 160500 | 160300 | 252 |
| 393 | 20231006 | 130200 | 36278641800 | 160300 | 160200 | 160300 | 160200 | 362 |
| 394 | 20231006 | 130100 | 36220641300 | 160200 | 159900 | 160200 | 159900 | 1124 |
| 395 | 20231006 | 130000 | 36040769700 | 160000 | 160000 | 160000 | 159900 | 357 |
| 396 | 20231006 | 125900 | 35983667300 | 160000 | 160000 | 160000 | 159900 | 268 |
| 397 | 20231006 | 125800 | 35940787900 | 159900 | 160000 | 160000 | 159900 | 248 |
| 398 | 20231006 | 125700 | 35901116100 | 160000 | 160000 | 160000 | 159900 | 173 |
| 399 | 20231006 | 125600 | 35873448000 | 160000 | 160000 | 160100 | 159900 | 369 |
| 400 | 20231006 | 125500 | 35814404300 | 160100 | 160000 | 160100 | 160000 | 342 |
| 401 | 20231006 | 125400 | 35759684000 | 160100 | 160100 | 160100 | 160000 | 458 |
| 402 | 20231006 | 125300 | 35686386900 | 160100 | 160200 | 160200 | 160000 | 389 |
| 403 | 20231006 | 125200 | 35624102900 | 160100 | 160200 | 160200 | 160100 | 275 |
| 404 | 20231006 | 125100 | 35580074400 | 160200 | 160200 | 160300 | 160100 | 312 |
| 405 | 20231006 | 125000 | 35530093600 | 160200 | 160600 | 160600 | 160200 | 764 |
| 406 | 20231006 | 124900 | 35407566300 | 160600 | 160600 | 160700 | 160500 | 264 |
| 407 | 20231006 | 124800 | 35365175800 | 160600 | 160400 | 160600 | 160300 | 680 |
| 408 | 20231006 | 124700 | 35256075300 | 160500 | 160400 | 160500 | 160400 | 215 |
| 409 | 20231006 | 124600 | 35221580600 | 160400 | 160500 | 160500 | 160400 | 361 |
| 410 | 20231006 | 124500 | 35163656400 | 160400 | 160700 | 160700 | 160400 | 481 |
| 411 | 20231006 | 124400 | 35086420200 | 160600 | 160800 | 160800 | 160600 | 182 |
| 412 | 20231006 | 124300 | 35057159500 | 160800 | 160900 | 160900 | 160600 | 514 |
| 413 | 20231006 | 124200 | 34974531600 | 160900 | 160900 | 161000 | 160800 | 335 |
| 414 | 20231006 | 124100 | 34920630200 | 160900 | 160800 | 160900 | 160700 | 902 |
| 415 | 20231006 | 124000 | 34775586400 | 160800 | 160800 | 160800 | 160700 | 113 |
| 416 | 20231006 | 123900 | 34757416900 | 160700 | 160800 | 160900 | 160700 | 425 |
| 417 | 20231006 | 123800 | 34689083500 | 160800 | 160900 | 160900 | 160800 | 258 |
| 418 | 20231006 | 123700 | 34647578400 | 160800 | 160700 | 160800 | 160600 | 468 |
| 419 | 20231006 | 123600 | 34572369400 | 160700 | 160900 | 161000 | 160700 | 559 |
| 420 | 20231006 | 123500 | 34482420100 | 160900 | 160900 | 161000 | 160900 | 144 |
| 421 | 20231006 | 123400 | 34459237300 | 160900 | 160900 | 161000 | 160600 | 874 |
| 422 | 20231006 | 123300 | 34318615400 | 160900 | 160600 | 161000 | 160600 | 1681 |
| 423 | 20231006 | 123200 | 34048227600 | 160600 | 160700 | 160700 | 160600 | 669 |
| 424 | 20231006 | 123100 | 33940735000 | 160700 | 160500 | 160700 | 160400 | 1054 |
| 425 | 20231006 | 123000 | 33771549000 | 160400 | 160400 | 160500 | 160200 | 240 |
| 426 | 20231006 | 122900 | 33733048900 | 160300 | 160300 | 160400 | 160100 | 599 |
| 427 | 20231006 | 122800 | 33637058100 | 160300 | 160300 | 160400 | 160300 | 17 |
| 428 | 20231006 | 122700 | 33634331800 | 160400 | 160400 | 160400 | 160000 | 674 |
| 429 | 20231006 | 122600 | 33526374000 | 160400 | 160500 | 160600 | 160400 | 319 |
| 430 | 20231006 | 122500 | 33475164100 | 160500 | 160400 | 160600 | 160400 | 365 |
| 431 | 20231006 | 122400 | 33416601500 | 160300 | 160500 | 160500 | 160000 | 423 |
| 432 | 20231006 | 122300 | 33348765100 | 160400 | 160700 | 160700 | 160400 | 237 |
| 433 | 20231006 | 122200 | 33310721400 | 160700 | 160500 | 160700 | 160500 | 1085 |
| 434 | 20231006 | 122100 | 33136443600 | 160500 | 160000 | 160600 | 159900 | 1726 |
| 435 | 20231006 | 122000 | 32859828900 | 160000 | 159900 | 160100 | 159800 | 832 |
| 436 | 20231006 | 121900 | 32726723400 | 159900 | 159800 | 159900 | 159800 | 492 |
| 437 | 20231006 | 121800 | 32648053900 | 159900 | 160000 | 160100 | 159900 | 245 |
| 438 | 20231006 | 121700 | 32608862800 | 160100 | 160100 | 160100 | 160000 | 144 |
| 439 | 20231006 | 121600 | 32585810000 | 160100 | 160000 | 160100 | 159900 | 482 |
| 440 | 20231006 | 121500 | 32508687300 | 160000 | 160000 | 160100 | 159900 | 1073 |
| 441 | 20231006 | 121400 | 32337009300 | 160100 | 160100 | 160100 | 160000 | 105 |
| 442 | 20231006 | 121300 | 32320201100 | 160000 | 159900 | 160000 | 159800 | 669 |
| 443 | 20231006 | 121200 | 32213213300 | 159900 | 160000 | 160100 | 159700 | 595 |
| 444 | 20231006 | 121100 | 32118046400 | 160000 | 160000 | 160100 | 159600 | 563 |
| 445 | 20231006 | 121000 | 32028010500 | 160000 | 160000 | 160100 | 160000 | 293 |
| 446 | 20231006 | 120900 | 31981119000 | 160100 | 160100 | 160100 | 160000 | 382 |
| 447 | 20231006 | 120800 | 31919966800 | 160100 | 160000 | 160200 | 159900 | 256 |
| 448 | 20231006 | 120700 | 31878987000 | 159900 | 160200 | 160200 | 159500 | 430 |
| 449 | 20231006 | 120600 | 31810283800 | 160200 | 160000 | 160200 | 159400 | 690 |
| 450 | 20231006 | 120500 | 31699866000 | 160000 | 160000 | 160200 | 160000 | 182 |
| 451 | 20231006 | 120400 | 31670720800 | 160000 | 160000 | 160100 | 159500 | 501 |
| 452 | 20231006 | 120300 | 31590606300 | 160000 | 159900 | 160200 | 158500 | 4392 |
| 453 | 20231006 | 120200 | 30891315200 | 159900 | 160200 | 160200 | 159800 | 469 |
| 454 | 20231006 | 120100 | 30816238800 | 160200 | 160200 | 160300 | 160000 | 370 |
| 455 | 20231006 | 120000 | 30756977000 | 160200 | 160100 | 160200 | 160000 | 446 |
| 456 | 20231006 | 115900 | 30685566800 | 160200 | 160000 | 160200 | 160000 | 203 |
| 457 | 20231006 | 115800 | 30653073100 | 160000 | 159900 | 160000 | 159900 | 302 |
| 458 | 20231006 | 115700 | 30604756000 | 159900 | 159800 | 159900 | 159600 | 666 |
| 459 | 20231006 | 115600 | 30498290200 | 159800 | 159900 | 160000 | 159700 | 399 |
| 460 | 20231006 | 115500 | 30434498000 | 160000 | 160000 | 160000 | 159900 | 241 |
| 461 | 20231006 | 115400 | 30395940400 | 160000 | 160300 | 160300 | 160000 | 319 |
| 462 | 20231006 | 115300 | 30344855400 | 160300 | 160200 | 160300 | 160200 | 418 |
| 463 | 20231006 | 115200 | 30277884900 | 160200 | 160100 | 160200 | 160000 | 1195 |
| 464 | 20231006 | 115100 | 30086546200 | 160000 | 159900 | 160000 | 159900 | 707 |
| 465 | 20231006 | 115000 | 29973432100 | 159900 | 159700 | 159900 | 159700 | 544 |
| 466 | 20231006 | 114900 | 29886492100 | 159700 | 159800 | 159800 | 159600 | 349 |
| 467 | 20231006 | 114800 | 29830753600 | 159800 | 159800 | 159800 | 159700 | 408 |
| 468 | 20231006 | 114700 | 29765559000 | 159800 | 159800 | 159900 | 159700 | 578 |
| 469 | 20231006 | 114600 | 29673193000 | 159700 | 159800 | 159800 | 159600 | 135 |
| 470 | 20231006 | 114500 | 29651631400 | 159800 | 160000 | 160000 | 159600 | 328 |
| 471 | 20231006 | 114400 | 29599186100 | 160100 | 159800 | 160100 | 159700 | 870 |
| 472 | 20231006 | 114300 | 29460096400 | 159900 | 159800 | 159900 | 159800 | 318 |
| 473 | 20231006 | 114200 | 29409261700 | 159900 | 159700 | 159900 | 159700 | 619 |
| 474 | 20231006 | 114100 | 29310337300 | 159700 | 159600 | 159800 | 159600 | 398 |
| 475 | 20231006 | 114000 | 29246780100 | 159600 | 159800 | 159800 | 159500 | 536 |
| 476 | 20231006 | 113900 | 29161186900 | 159700 | 159500 | 159800 | 159400 | 428 |
| 477 | 20231006 | 113800 | 29092900800 | 159500 | 159500 | 159500 | 159400 | 421 |
| 478 | 20231006 | 113700 | 29025762400 | 159500 | 159600 | 159600 | 159300 | 209 |
| 479 | 20231006 | 113600 | 28992435100 | 159500 | 159300 | 159600 | 159300 | 392 |
| 480 | 20231006 | 113500 | 28929932200 | 159300 | 159300 | 159300 | 159300 | 555 |
| 481 | 20231006 | 113400 | 28841520700 | 159300 | 159300 | 159300 | 159200 | 41 |
| 482 | 20231006 | 113300 | 28834990100 | 159300 | 159600 | 159600 | 159100 | 1009 |
| 483 | 20231006 | 113200 | 28674257800 | 159600 | 159600 | 159700 | 159600 | 302 |
| 484 | 20231006 | 113100 | 28626058200 | 159600 | 159600 | 159700 | 159500 | 403 |
| 485 | 20231006 | 113000 | 28561733200 | 159700 | 160000 | 160000 | 159600 | 794 |
| 486 | 20231006 | 112900 | 28434781600 | 159900 | 159700 | 160000 | 159700 | 1105 |
| 487 | 20231006 | 112800 | 28258186400 | 159700 | 159400 | 159700 | 159300 | 1175 |
| 488 | 20231006 | 112700 | 28070853200 | 159300 | 159300 | 159400 | 159300 | 213 |
| 489 | 20231006 | 112600 | 28036913400 | 159300 | 159300 | 159400 | 159300 | 815 |
| 490 | 20231006 | 112500 | 27907065900 | 159300 | 159200 | 159300 | 159100 | 531 |
| 491 | 20231006 | 112400 | 27822534800 | 159200 | 158900 | 159200 | 158900 | 1145 |
| 492 | 20231006 | 112300 | 27640353600 | 159000 | 158800 | 159100 | 158800 | 514 |
| 493 | 20231006 | 112200 | 27558632200 | 159000 | 158800 | 159200 | 158100 | 4909 |
| 494 | 20231006 | 112100 | 26779586400 | 158900 | 158900 | 158900 | 158800 | 265 |
| 495 | 20231006 | 112000 | 26737492700 | 158900 | 158900 | 158900 | 158800 | 275 |
| 496 | 20231006 | 111900 | 26693809000 | 158900 | 158900 | 158900 | 158800 | 742 |
| 497 | 20231006 | 111800 | 26575935800 | 158900 | 158900 | 159000 | 158900 | 265 |
| 498 | 20231006 | 111700 | 26533816600 | 158900 | 159000 | 159000 | 158900 | 256 |
| 499 | 20231006 | 111600 | 26493126200 | 159000 | 159200 | 159200 | 158900 | 1439 |
| 500 | 20231006 | 111500 | 26264337300 | 159200 | 159300 | 159300 | 159100 | 286 |
| 501 | 20231006 | 111400 | 26218806100 | 159300 | 159300 | 159300 | 159200 | 210 |
| 502 | 20231006 | 111300 | 26185361000 | 159200 | 158900 | 159300 | 158900 | 3811 |
| 503 | 20231006 | 111200 | 25579503300 | 158800 | 159200 | 159200 | 158800 | 3859 |
| 504 | 20231006 | 111100 | 24965870500 | 159200 | 159300 | 159300 | 159100 | 545 |
| 505 | 20231006 | 111000 | 24879106700 | 159300 | 159400 | 159500 | 159200 | 2995 |
| 506 | 20231006 | 110900 | 24402005100 | 159500 | 159500 | 159600 | 159400 | 367 |
| 507 | 20231006 | 110800 | 24343467900 | 159500 | 159600 | 159600 | 159500 | 886 |
| 508 | 20231006 | 110700 | 24202143000 | 159600 | 159600 | 159700 | 159500 | 669 |
| 509 | 20231006 | 110600 | 24095376100 | 159600 | 159600 | 159700 | 159600 | 392 |
| 510 | 20231006 | 110500 | 24032800800 | 159700 | 159600 | 159700 | 159600 | 414 |
| 511 | 20231006 | 110400 | 23966709000 | 159700 | 159600 | 159700 | 159600 | 283 |
| 512 | 20231006 | 110300 | 23921531600 | 159700 | 159700 | 159800 | 159600 | 158 |
| 513 | 20231006 | 110200 | 23896306900 | 159700 | 159800 | 159900 | 159700 | 346 |
| 514 | 20231006 | 110100 | 23841021100 | 159800 | 160000 | 160000 | 159800 | 666 |
| 515 | 20231006 | 110000 | 23734520100 | 160000 | 160000 | 160000 | 159900 | 65 |
| 516 | 20231006 | 105900 | 23724122200 | 160000 | 160000 | 160000 | 159900 | 523 |
| 517 | 20231006 | 105800 | 23640475300 | 160000 | 160000 | 160000 | 159900 | 168 |
| 518 | 20231006 | 105700 | 23613595600 | 160000 | 159900 | 160000 | 159900 | 193 |
| 519 | 20231006 | 105600 | 23582722100 | 160000 | 159600 | 160000 | 159500 | 1627 |
| 520 | 20231006 | 105500 | 23322866900 | 159600 | 159600 | 159700 | 159500 | 460 |
| 521 | 20231006 | 105400 | 23249473600 | 159600 | 159700 | 159700 | 159600 | 455 |
| 522 | 20231006 | 105300 | 23176845400 | 159700 | 159700 | 159800 | 159600 | 325 |
| 523 | 20231006 | 105200 | 23124940600 | 159700 | 159700 | 159700 | 159700 | 323 |
| 524 | 20231006 | 105100 | 23073357500 | 159700 | 159800 | 159800 | 159700 | 858 |
| 525 | 20231006 | 105000 | 22936326900 | 159700 | 159700 | 159800 | 159700 | 250 |
| 526 | 20231006 | 104900 | 22896394000 | 159700 | 159800 | 159800 | 159700 | 326 |
| 527 | 20231006 | 104800 | 22844317200 | 159800 | 160000 | 160000 | 159800 | 1107 |
| 528 | 20231006 | 104700 | 22667326900 | 160000 | 160200 | 160200 | 160000 | 516 |
| 529 | 20231006 | 104600 | 22584742700 | 160200 | 159800 | 160400 | 159800 | 2124 |
| 530 | 20231006 | 104500 | 22244974500 | 159800 | 159900 | 159900 | 159800 | 256 |
| 531 | 20231006 | 104400 | 22204062300 | 159900 | 159900 | 159900 | 159800 | 324 |
| 532 | 20231006 | 104300 | 22152281200 | 159900 | 159900 | 159900 | 159800 | 258 |
| 533 | 20231006 | 104200 | 22111050700 | 159900 | 159900 | 159900 | 159800 | 99 |
| 534 | 20231006 | 104100 | 22095224100 | 159900 | 159900 | 160000 | 159800 | 247 |
| 535 | 20231006 | 104000 | 22055732200 | 160000 | 160000 | 160100 | 159900 | 503 |
| 536 | 20231006 | 103900 | 21975258400 | 160000 | 160200 | 160200 | 160000 | 255 |
| 537 | 20231006 | 103800 | 21934423600 | 160100 | 159800 | 160100 | 159800 | 1722 |
| 538 | 20231006 | 103700 | 21658990300 | 159900 | 159900 | 160000 | 159900 | 362 |
| 539 | 20231006 | 103600 | 21601104300 | 160000 | 160000 | 160000 | 159900 | 93 |
| 540 | 20231006 | 103500 | 21586226300 | 160000 | 160000 | 160100 | 159900 | 401 |
| 541 | 20231006 | 103400 | 21522064800 | 160100 | 160200 | 160300 | 160100 | 525 |
| 542 | 20231006 | 103300 | 21437992300 | 160300 | 160200 | 160300 | 160200 | 165 |
| 543 | 20231006 | 103200 | 21411547500 | 160200 | 159900 | 160500 | 159900 | 2786 |
| 544 | 20231006 | 103100 | 20965594800 | 159900 | 159800 | 159900 | 159700 | 1379 |
| 545 | 20231006 | 103000 | 20745198300 | 159800 | 159800 | 159800 | 159700 | 383 |
| 546 | 20231006 | 102900 | 20684007500 | 159800 | 159800 | 159800 | 159700 | 187 |
| 547 | 20231006 | 102800 | 20654125200 | 159800 | 159800 | 159800 | 159700 | 228 |
| 548 | 20231006 | 102700 | 20617693100 | 159800 | 159800 | 159800 | 159700 | 89 |
| 549 | 20231006 | 102600 | 20603472100 | 159800 | 159700 | 159800 | 159700 | 523 |
| 550 | 20231006 | 102500 | 20519901500 | 159800 | 159900 | 159900 | 159700 | 568 |
| 551 | 20231006 | 102400 | 20429168600 | 159900 | 159800 | 160000 | 159800 | 795 |
| 552 | 20231006 | 102300 | 20302084600 | 159800 | 159700 | 159800 | 159600 | 1872 |
| 553 | 20231006 | 102200 | 20003148700 | 159700 | 159700 | 159700 | 159600 | 587 |
| 554 | 20231006 | 102100 | 19909449900 | 159700 | 159900 | 159900 | 159600 | 770 |
| 555 | 20231006 | 102000 | 19786438800 | 159900 | 160100 | 160200 | 159900 | 2259 |
| 556 | 20231006 | 101900 | 19424987500 | 160200 | 160200 | 160200 | 160100 | 257 |
| 557 | 20231006 | 101800 | 19383826900 | 160200 | 160300 | 160300 | 160200 | 899 |
| 558 | 20231006 | 101700 | 19239803600 | 160200 | 160200 | 160300 | 160100 | 654 |
| 559 | 20231006 | 101600 | 19135012100 | 160200 | 160200 | 160300 | 160100 | 456 |
| 560 | 20231006 | 101500 | 19061955000 | 160300 | 160800 | 160800 | 160200 | 710 |
| 561 | 20231006 | 101400 | 18948034500 | 160900 | 161000 | 161000 | 160800 | 302 |
| 562 | 20231006 | 101300 | 18899455800 | 161000 | 160800 | 161000 | 160800 | 526 |
| 563 | 20231006 | 101200 | 18814836300 | 160700 | 161200 | 161200 | 160600 | 619 |
| 564 | 20231006 | 101100 | 18715292900 | 161200 | 160900 | 161200 | 160800 | 1488 |
| 565 | 20231006 | 101000 | 18475642300 | 161000 | 161000 | 161000 | 160700 | 588 |
| 566 | 20231006 | 100900 | 18381085300 | 161000 | 160900 | 161000 | 160900 | 601 |
| 567 | 20231006 | 100800 | 18284358200 | 160900 | 160800 | 160900 | 160800 | 455 |
| 568 | 20231006 | 100700 | 18211188800 | 160800 | 160600 | 160800 | 160600 | 664 |
| 569 | 20231006 | 100600 | 18104500600 | 160600 | 160800 | 160800 | 160600 | 541 |
| 570 | 20231006 | 100500 | 18017586500 | 160800 | 160500 | 160800 | 160500 | 698 |
| 571 | 20231006 | 100400 | 17905494600 | 160500 | 160400 | 160500 | 160400 | 993 |
| 572 | 20231006 | 100300 | 17746210500 | 160400 | 160600 | 160600 | 160100 | 678 |
| 573 | 20231006 | 100200 | 17637469900 | 160500 | 160100 | 160600 | 160100 | 1394 |
| 574 | 20231006 | 100100 | 17413794600 | 160100 | 159900 | 160200 | 159900 | 1107 |
| 575 | 20231006 | 100000 | 17236711100 | 159900 | 159900 | 159900 | 159800 | 343 |
| 576 | 20231006 | 095900 | 17181893000 | 159800 | 160200 | 160200 | 159800 | 1642 |
| 577 | 20231006 | 095800 | 16919260400 | 160100 | 160400 | 160500 | 160100 | 618 |
| 578 | 20231006 | 095700 | 16820188900 | 160400 | 160500 | 160600 | 160400 | 235 |
| 579 | 20231006 | 095600 | 16782478400 | 160600 | 160600 | 160600 | 160500 | 35 |
| 580 | 20231006 | 095500 | 16776858500 | 160600 | 160400 | 160600 | 160300 | 909 |
| 581 | 20231006 | 095400 | 16631019900 | 160300 | 160500 | 160500 | 160300 | 349 |
| 582 | 20231006 | 095300 | 16575032400 | 160500 | 160800 | 160800 | 160500 | 238 |
| 583 | 20231006 | 095200 | 16536802400 | 160800 | 161200 | 161200 | 160800 | 848 |
| 584 | 20231006 | 095100 | 16400263000 | 161200 | 161000 | 161500 | 160900 | 1464 |
| 585 | 20231006 | 095000 | 16164213600 | 161000 | 160500 | 161000 | 160500 | 1318 |
| 586 | 20231006 | 094900 | 15952404800 | 160500 | 160600 | 160600 | 160200 | 3076 |
| 587 | 20231006 | 094800 | 15459268800 | 160600 | 160000 | 160600 | 160000 | 1674 |
| 588 | 20231006 | 094700 | 15190705100 | 160000 | 159900 | 160100 | 159900 | 1003 |
| 589 | 20231006 | 094600 | 15030235900 | 159900 | 159900 | 160300 | 159800 | 1153 |
| 590 | 20231006 | 094500 | 14845735100 | 159800 | 159200 | 159800 | 159200 | 2529 |
| 591 | 20231006 | 094400 | 14442517600 | 159300 | 159300 | 159300 | 159200 | 473 |
| 592 | 20231006 | 094300 | 14367189100 | 159300 | 159200 | 159300 | 159200 | 1054 |
| 593 | 20231006 | 094200 | 14199373000 | 159200 | 159400 | 159500 | 159200 | 2103 |
| 594 | 20231006 | 094100 | 13864325600 | 159500 | 159500 | 159500 | 159300 | 2566 |
| 595 | 20231006 | 094000 | 13455328600 | 159500 | 159900 | 159900 | 159500 | 1540 |
| 596 | 20231006 | 093900 | 13209536900 | 159900 | 160000 | 160000 | 159800 | 865 |
| 597 | 20231006 | 093800 | 13071234300 | 160000 | 160000 | 160100 | 159900 | 1418 |
| 598 | 20231006 | 093700 | 12844326600 | 160000 | 159800 | 160000 | 159800 | 903 |
| 599 | 20231006 | 093600 | 12699982800 | 159800 | 159700 | 159800 | 159600 | 693 |
| 600 | 20231006 | 093500 | 12589306200 | 159700 | 159800 | 159900 | 159700 | 1248 |
| 601 | 20231006 | 093400 | 12389888700 | 159800 | 159600 | 159800 | 159600 | 513 |
| 602 | 20231006 | 093300 | 12307972300 | 159600 | 159400 | 159900 | 159400 | 1411 |
| 603 | 20231006 | 093200 | 12082854500 | 159400 | 159500 | 159600 | 159200 | 2130 |
| 604 | 20231006 | 093100 | 11743347500 | 159600 | 159700 | 159900 | 159500 | 2413 |
| 605 | 20231006 | 093000 | 11358072900 | 159800 | 160100 | 160100 | 159700 | 1920 |
| 606 | 20231006 | 092900 | 11051123900 | 160100 | 160000 | 160300 | 160000 | 811 |
| 607 | 20231006 | 092800 | 10921255900 | 160000 | 160100 | 160300 | 160000 | 1033 |
| 608 | 20231006 | 092700 | 10755839800 | 160100 | 159700 | 160100 | 159700 | 1224 |
| 609 | 20231006 | 092600 | 10560147000 | 159800 | 160300 | 160300 | 159700 | 1051 |
| 610 | 20231006 | 092500 | 10391957600 | 160300 | 160200 | 160400 | 159500 | 1636 |
| 611 | 20231006 | 092400 | 10130051100 | 160000 | 160800 | 160800 | 159500 | 7429 |
| 612 | 20231006 | 092300 | 8940595100 | 160800 | 160700 | 161100 | 160600 | 1352 |
| 613 | 20231006 | 092200 | 8723120800 | 160700 | 160700 | 160800 | 160700 | 3098 |
| 614 | 20231006 | 092100 | 8225022900 | 160800 | 161300 | 161300 | 160700 | 1150 |
| 615 | 20231006 | 092000 | 8040008800 | 161300 | 160600 | 161400 | 160600 | 1536 |
| 616 | 20231006 | 091900 | 7793180600 | 160500 | 161400 | 161400 | 160500 | 3782 |
| 617 | 20231006 | 091800 | 7184744700 | 161400 | 161600 | 161600 | 161300 | 1037 |
| 618 | 20231006 | 091700 | 7017310700 | 161600 | 161100 | 161600 | 161100 | 884 |
| 619 | 20231006 | 091600 | 6874672400 | 161300 | 161600 | 161600 | 161000 | 2237 |
| 620 | 20231006 | 091500 | 6513989000 | 161600 | 161500 | 161700 | 161200 | 1054 |
| 621 | 20231006 | 091400 | 6343922200 | 161500 | 161900 | 162000 | 161500 | 1021 |
| 622 | 20231006 | 091300 | 6178714400 | 161900 | 161400 | 162000 | 161100 | 1549 |
| 623 | 20231006 | 091200 | 5928587000 | 161400 | 162000 | 162000 | 161300 | 1637 |
| 624 | 20231006 | 091100 | 5663804300 | 162000 | 162000 | 162300 | 161800 | 1519 |
| 625 | 20231006 | 091000 | 5417693800 | 162000 | 161800 | 162200 | 161800 | 784 |
| 626 | 20231006 | 090900 | 5290717400 | 161700 | 161400 | 161900 | 161300 | 1080 |
| 627 | 20231006 | 090800 | 5116157400 | 161300 | 161400 | 161400 | 160600 | 2763 |
| 628 | 20231006 | 090700 | 4671235500 | 161300 | 161900 | 162400 | 161300 | 1184 |
| 629 | 20231006 | 090600 | 4479558600 | 161900 | 161800 | 162600 | 161800 | 2008 |
| 630 | 20231006 | 090500 | 4153975300 | 161800 | 161200 | 161800 | 160600 | 3609 |
| 631 | 20231006 | 090400 | 3573192600 | 161200 | 162000 | 162500 | 161200 | 4850 |
| 632 | 20231006 | 090300 | 2787190500 | 162000 | 163600 | 163700 | 162000 | 1966 |
| 633 | 20231006 | 090200 | 2467098200 | 163600 | 163400 | 163900 | 163200 | 2246 |
| 634 | 20231006 | 090100 | 2099788900 | 163400 | 161800 | 163600 | 161700 | 3290 |
| 635 | 20231006 | 090000 | 1563857200 | 161800 | 160100 | 161800 | 160100 | 9029 |