37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 3 | 20231016 | 193100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20231016 | 193000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20231016 | 192900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20231016 | 192800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20231016 | 192700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20231016 | 192600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20231016 | 192500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20231016 | 192400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20231016 | 192300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20231016 | 192200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20231016 | 192100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20231016 | 192000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20231016 | 191900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20231016 | 191800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20231016 | 191700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20231016 | 191600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20231016 | 191500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20231016 | 191400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20231016 | 191300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20231016 | 191200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20231016 | 191100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20231016 | 191000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20231016 | 190900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20231016 | 190800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20231016 | 190700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20231016 | 190600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20231016 | 190500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20231016 | 190400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20231016 | 190300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20231016 | 190200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 33 | 20231016 | 190100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20231016 | 190000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20231016 | 185900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20231016 | 185800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20231016 | 185700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20231016 | 185600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20231016 | 185500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20231016 | 185400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20231016 | 185300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20231016 | 185200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20231016 | 185100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20231016 | 185000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20231016 | 184900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20231016 | 184800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20231016 | 184700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20231016 | 184600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20231016 | 184500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20231016 | 184400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20231016 | 184300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20231016 | 184200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20231016 | 184100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20231016 | 184000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20231016 | 183900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20231016 | 183800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20231016 | 183700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20231016 | 183600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20231016 | 183500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20231016 | 183400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20231016 | 183300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20231016 | 183200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 63 | 20231016 | 183100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20231016 | 183000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20231016 | 182900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20231016 | 182800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20231016 | 182700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20231016 | 182600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20231016 | 182500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20231016 | 182400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20231016 | 182300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20231016 | 182200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20231016 | 182100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20231016 | 182000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20231016 | 181900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20231016 | 181800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20231016 | 181700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20231016 | 181600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20231016 | 181500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20231016 | 181400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20231016 | 181300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20231016 | 181200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20231016 | 181100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20231016 | 181000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20231016 | 180900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20231016 | 180800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20231016 | 180700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20231016 | 180600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20231016 | 180500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20231016 | 180400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20231016 | 180300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20231016 | 180200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 93 | 20231016 | 180100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20231016 | 180000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20231016 | 175900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20231016 | 175800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20231016 | 175700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20231016 | 175600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20231016 | 175500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20231016 | 175400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20231016 | 175300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20231016 | 175200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20231016 | 175100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20231016 | 175000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20231016 | 174900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20231016 | 174800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20231016 | 174700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20231016 | 174600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20231016 | 174500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20231016 | 174400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20231016 | 174300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20231016 | 174200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20231016 | 174100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20231016 | 174000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20231016 | 173900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20231016 | 173800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20231016 | 173700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20231016 | 173600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20231016 | 173500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20231016 | 173400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20231016 | 173300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20231016 | 173200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 123 | 20231016 | 173100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20231016 | 173000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20231016 | 172900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20231016 | 172800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20231016 | 172700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20231016 | 172600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20231016 | 172500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20231016 | 172400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20231016 | 172300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20231016 | 172200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20231016 | 172100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20231016 | 172000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20231016 | 171900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20231016 | 171800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20231016 | 171700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20231016 | 171600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20231016 | 171500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20231016 | 171400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20231016 | 171300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20231016 | 171200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20231016 | 171100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20231016 | 171000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20231016 | 170900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20231016 | 170800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20231016 | 170700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20231016 | 170600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20231016 | 170500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20231016 | 170400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20231016 | 170300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20231016 | 170200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 153 | 20231016 | 170100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20231016 | 170000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20231016 | 165900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20231016 | 165800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20231016 | 165700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20231016 | 165600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20231016 | 165500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20231016 | 165400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20231016 | 165300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20231016 | 165200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20231016 | 165100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20231016 | 165000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20231016 | 164900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20231016 | 164800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20231016 | 164700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20231016 | 164600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20231016 | 164500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20231016 | 164400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20231016 | 164300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20231016 | 164200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20231016 | 164100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20231016 | 164000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20231016 | 163900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20231016 | 163800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20231016 | 163700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20231016 | 163600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20231016 | 163500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20231016 | 163400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20231016 | 163300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20231016 | 163200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 183 | 20231016 | 163100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20231016 | 163000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20231016 | 162900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20231016 | 162800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20231016 | 162700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20231016 | 162600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20231016 | 162500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20231016 | 162400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20231016 | 162300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20231016 | 162200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20231016 | 162100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20231016 | 162000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20231016 | 161900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20231016 | 161800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20231016 | 161700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20231016 | 161600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20231016 | 161500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20231016 | 161400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 201 | 20231016 | 161300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20231016 | 161200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20231016 | 161100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20231016 | 161000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20231016 | 160900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20231016 | 160800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20231016 | 160700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20231016 | 160600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20231016 | 160500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20231016 | 160400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20231016 | 160300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 212 | 20231016 | 160200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 213 | 20231016 | 160100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 214 | 20231016 | 160000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 215 | 20231016 | 155900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 216 | 20231016 | 155800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 217 | 20231016 | 155700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 218 | 20231016 | 155600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 219 | 20231016 | 155500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 220 | 20231016 | 155400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 221 | 20231016 | 155300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 222 | 20231016 | 155200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 223 | 20231016 | 155100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 224 | 20231016 | 155000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 225 | 20231016 | 154900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 226 | 20231016 | 154800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 227 | 20231016 | 154700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 228 | 20231016 | 154600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 229 | 20231016 | 154500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 230 | 20231016 | 154400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 231 | 20231016 | 154300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 232 | 20231016 | 154200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 233 | 20231016 | 154100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 234 | 20231016 | 154000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 235 | 20231016 | 153900 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 236 | 20231016 | 153800 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 237 | 20231016 | 153700 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 238 | 20231016 | 153600 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 239 | 20231016 | 153500 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 240 | 20231016 | 153400 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 241 | 20231016 | 153300 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 242 | 20231016 | 153200 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 243 | 20231016 | 153100 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 244 | 20231016 | 153000 | 33557926500 | 158000 | 158000 | 158000 | 158000 | 5362 |
| 245 | 20231016 | 152900 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 246 | 20231016 | 152800 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 247 | 20231016 | 152700 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 248 | 20231016 | 152600 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 249 | 20231016 | 152500 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 250 | 20231016 | 152400 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 251 | 20231016 | 152300 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 252 | 20231016 | 152200 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 253 | 20231016 | 152100 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 254 | 20231016 | 152000 | 32710730500 | 157800 | 157800 | 157800 | 157800 | 0 |
| 255 | 20231016 | 151900 | 32710730500 | 157800 | 158100 | 158200 | 157800 | 1031 |
| 256 | 20231016 | 151800 | 32547871400 | 158100 | 157900 | 158200 | 157900 | 1709 |
| 257 | 20231016 | 151700 | 32277798700 | 158000 | 158000 | 158100 | 157800 | 474 |
| 258 | 20231016 | 151600 | 32202923800 | 158000 | 157900 | 158200 | 157800 | 786 |
| 259 | 20231016 | 151500 | 32078708300 | 157900 | 158200 | 158500 | 157700 | 655 |
| 260 | 20231016 | 151400 | 31975064100 | 158300 | 157700 | 158400 | 157600 | 1054 |
| 261 | 20231016 | 151300 | 31808565100 | 157700 | 157700 | 157800 | 157600 | 382 |
| 262 | 20231016 | 151200 | 31748321000 | 157800 | 158400 | 158400 | 157800 | 802 |
| 263 | 20231016 | 151100 | 31621575300 | 158400 | 158200 | 158600 | 158100 | 902 |
| 264 | 20231016 | 151000 | 31478762300 | 158300 | 158800 | 159100 | 158100 | 1245 |
| 265 | 20231016 | 150900 | 31281454100 | 158600 | 158900 | 159100 | 158500 | 1980 |
| 266 | 20231016 | 150800 | 30966932300 | 158900 | 158300 | 159200 | 158300 | 2785 |
| 267 | 20231016 | 150700 | 30524914800 | 158300 | 157900 | 158300 | 157900 | 1002 |
| 268 | 20231016 | 150600 | 30366413800 | 157900 | 157900 | 158100 | 157800 | 677 |
| 269 | 20231016 | 150500 | 30259452400 | 157900 | 157700 | 158100 | 157700 | 2966 |
| 270 | 20231016 | 150400 | 29791094600 | 157700 | 157500 | 157700 | 157500 | 1067 |
| 271 | 20231016 | 150300 | 29622951200 | 157400 | 157200 | 157400 | 157100 | 1556 |
| 272 | 20231016 | 150200 | 29378258900 | 157200 | 157100 | 157400 | 157000 | 1068 |
| 273 | 20231016 | 150100 | 29210345900 | 157100 | 157100 | 157400 | 157000 | 2551 |
| 274 | 20231016 | 150000 | 28809501400 | 157100 | 156800 | 157100 | 156800 | 1035 |
| 275 | 20231016 | 145900 | 28647052000 | 156800 | 156700 | 156800 | 156700 | 323 |
| 276 | 20231016 | 145800 | 28596424900 | 156700 | 156500 | 157100 | 156500 | 1554 |
| 277 | 20231016 | 145700 | 28352770800 | 156500 | 156300 | 156500 | 156300 | 877 |
| 278 | 20231016 | 145600 | 28215636000 | 156300 | 156300 | 156300 | 156200 | 223 |
| 279 | 20231016 | 145500 | 28180789800 | 156400 | 156400 | 156700 | 156300 | 1322 |
| 280 | 20231016 | 145400 | 27973894400 | 156400 | 156100 | 156400 | 156100 | 1045 |
| 281 | 20231016 | 145300 | 27810645100 | 156200 | 156400 | 156400 | 156100 | 199 |
| 282 | 20231016 | 145200 | 27779544900 | 156400 | 156400 | 156400 | 156300 | 103 |
| 283 | 20231016 | 145100 | 27763442600 | 156300 | 156000 | 156400 | 156000 | 958 |
| 284 | 20231016 | 145000 | 27613881600 | 156000 | 155900 | 156000 | 155900 | 758 |
| 285 | 20231016 | 144900 | 27495679700 | 155900 | 155900 | 156000 | 155900 | 202 |
| 286 | 20231016 | 144800 | 27464181900 | 155900 | 156000 | 156100 | 155900 | 363 |
| 287 | 20231016 | 144700 | 27407581000 | 156000 | 156100 | 156100 | 156000 | 531 |
| 288 | 20231016 | 144600 | 27324731900 | 156000 | 156000 | 156100 | 156000 | 262 |
| 289 | 20231016 | 144500 | 27283858200 | 156100 | 156100 | 156100 | 156000 | 200 |
| 290 | 20231016 | 144400 | 27252652500 | 156000 | 156100 | 156100 | 156000 | 136 |
| 291 | 20231016 | 144300 | 27231435400 | 156000 | 156000 | 156100 | 156000 | 242 |
| 292 | 20231016 | 144200 | 27193681200 | 156100 | 156000 | 156100 | 156000 | 318 |
| 293 | 20231016 | 144100 | 27144056000 | 156000 | 156000 | 156100 | 156000 | 293 |
| 294 | 20231016 | 144000 | 27098346000 | 156000 | 156100 | 156200 | 156000 | 166 |
| 295 | 20231016 | 143900 | 27072435100 | 156200 | 156000 | 156200 | 156000 | 277 |
| 296 | 20231016 | 143800 | 27029192700 | 156000 | 156000 | 156000 | 155900 | 281 |
| 297 | 20231016 | 143700 | 26985357800 | 156000 | 156000 | 156000 | 155900 | 610 |
| 298 | 20231016 | 143600 | 26890206800 | 156000 | 156000 | 156000 | 155900 | 425 |
| 299 | 20231016 | 143500 | 26823917800 | 156000 | 156000 | 156000 | 155900 | 113 |
| 300 | 20231016 | 143400 | 26806298000 | 156000 | 156000 | 156100 | 155900 | 1088 |
| 301 | 20231016 | 143300 | 26636570100 | 156000 | 156100 | 156100 | 156000 | 154 |
| 302 | 20231016 | 143200 | 26612542500 | 156000 | 156100 | 156200 | 156000 | 517 |
| 303 | 20231016 | 143100 | 26531840700 | 156100 | 156100 | 156200 | 156100 | 210 |
| 304 | 20231016 | 143000 | 26499057300 | 156200 | 156200 | 156300 | 156100 | 213 |
| 305 | 20231016 | 142900 | 26465791900 | 156200 | 156200 | 156300 | 156100 | 193 |
| 306 | 20231016 | 142800 | 26435645400 | 156200 | 156100 | 156200 | 156000 | 1018 |
| 307 | 20231016 | 142700 | 26276704500 | 156100 | 156100 | 156100 | 156000 | 124 |
| 308 | 20231016 | 142600 | 26257358700 | 156000 | 156000 | 156100 | 156000 | 135 |
| 309 | 20231016 | 142500 | 26236296800 | 156000 | 156200 | 156200 | 156000 | 476 |
| 310 | 20231016 | 142400 | 26161992800 | 156100 | 156100 | 156200 | 156100 | 94 |
| 311 | 20231016 | 142300 | 26147318500 | 156100 | 156100 | 156200 | 156100 | 209 |
| 312 | 20231016 | 142200 | 26114685900 | 156200 | 156200 | 156300 | 156100 | 82 |
| 313 | 20231016 | 142100 | 26101876400 | 156300 | 156200 | 156300 | 156200 | 129 |
| 314 | 20231016 | 142000 | 26081725700 | 156200 | 156200 | 156300 | 156200 | 99 |
| 315 | 20231016 | 141900 | 26066261200 | 156300 | 156400 | 156400 | 156300 | 212 |
| 316 | 20231016 | 141800 | 26033120400 | 156400 | 156300 | 156400 | 156300 | 106 |
| 317 | 20231016 | 141700 | 26016548900 | 156400 | 156500 | 156500 | 156400 | 116 |
| 318 | 20231016 | 141600 | 25998400300 | 156500 | 156400 | 156500 | 156400 | 70 |
| 319 | 20231016 | 141500 | 25987449200 | 156500 | 156500 | 156600 | 156400 | 271 |
| 320 | 20231016 | 141400 | 25945043200 | 156600 | 156500 | 156600 | 156500 | 623 |
| 321 | 20231016 | 141300 | 25847512000 | 156600 | 156600 | 156600 | 156500 | 120 |
| 322 | 20231016 | 141200 | 25828727100 | 156600 | 156600 | 156700 | 156500 | 108 |
| 323 | 20231016 | 141100 | 25811813500 | 156700 | 156500 | 156700 | 156500 | 344 |
| 324 | 20231016 | 141000 | 25757951900 | 156600 | 156900 | 156900 | 156500 | 723 |
| 325 | 20231016 | 140900 | 25644644500 | 156900 | 156900 | 156900 | 156800 | 334 |
| 326 | 20231016 | 140800 | 25592269500 | 156800 | 157000 | 157000 | 156800 | 188 |
| 327 | 20231016 | 140700 | 25562773200 | 156900 | 156900 | 157000 | 156900 | 55 |
| 328 | 20231016 | 140600 | 25554142300 | 157000 | 156900 | 157000 | 156900 | 251 |
| 329 | 20231016 | 140500 | 25514744000 | 157000 | 156900 | 157000 | 156900 | 384 |
| 330 | 20231016 | 140400 | 25454470000 | 156900 | 157200 | 157200 | 156900 | 1355 |
| 331 | 20231016 | 140300 | 25241655200 | 157100 | 157200 | 157200 | 157100 | 238 |
| 332 | 20231016 | 140200 | 25204245900 | 157300 | 156900 | 157300 | 156800 | 1334 |
| 333 | 20231016 | 140100 | 24994723900 | 156900 | 156400 | 156900 | 156300 | 645 |
| 334 | 20231016 | 140000 | 24893699500 | 156300 | 156400 | 156400 | 156300 | 82 |
| 335 | 20231016 | 135900 | 24880879800 | 156400 | 156500 | 156600 | 156300 | 190 |
| 336 | 20231016 | 135800 | 24851161600 | 156400 | 156300 | 156400 | 156300 | 682 |
| 337 | 20231016 | 135700 | 24744507700 | 156400 | 156400 | 156400 | 156300 | 76 |
| 338 | 20231016 | 135600 | 24732625800 | 156300 | 156400 | 156400 | 156300 | 110 |
| 339 | 20231016 | 135500 | 24715429200 | 156300 | 156400 | 156400 | 156300 | 196 |
| 340 | 20231016 | 135400 | 24684790500 | 156400 | 156400 | 156400 | 156300 | 202 |
| 341 | 20231016 | 135300 | 24653211800 | 156300 | 156400 | 156400 | 156300 | 578 |
| 342 | 20231016 | 135200 | 24562818600 | 156300 | 156600 | 156600 | 156300 | 612 |
| 343 | 20231016 | 135100 | 24467095300 | 156600 | 156700 | 156800 | 156600 | 846 |
| 344 | 20231016 | 135000 | 24334519900 | 156700 | 156800 | 156800 | 156700 | 45 |
| 345 | 20231016 | 134900 | 24327465800 | 156800 | 156400 | 156800 | 156300 | 438 |
| 346 | 20231016 | 134800 | 24258887200 | 156400 | 156300 | 156500 | 156200 | 352 |
| 347 | 20231016 | 134700 | 24203873200 | 156300 | 156300 | 156300 | 156200 | 152 |
| 348 | 20231016 | 134600 | 24180123200 | 156300 | 156300 | 156300 | 156200 | 122 |
| 349 | 20231016 | 134500 | 24161066300 | 156200 | 156300 | 156400 | 156200 | 95 |
| 350 | 20231016 | 134400 | 24146220400 | 156300 | 156300 | 156300 | 156200 | 89 |
| 351 | 20231016 | 134300 | 24132313600 | 156200 | 156200 | 156300 | 156200 | 208 |
| 352 | 20231016 | 134200 | 24099820600 | 156200 | 156300 | 156400 | 156100 | 992 |
| 353 | 20231016 | 134100 | 23944852700 | 156300 | 156300 | 156400 | 156300 | 391 |
| 354 | 20231016 | 134000 | 23883738300 | 156400 | 156200 | 156400 | 156200 | 284 |
| 355 | 20231016 | 133900 | 23839355600 | 156300 | 156300 | 156400 | 156200 | 63 |
| 356 | 20231016 | 133800 | 23829509400 | 156200 | 156100 | 156200 | 156100 | 249 |
| 357 | 20231016 | 133700 | 23790626400 | 156200 | 156100 | 156200 | 156100 | 43 |
| 358 | 20231016 | 133600 | 23783913300 | 156200 | 156200 | 156200 | 156000 | 240 |
| 359 | 20231016 | 133500 | 23746454200 | 156200 | 156300 | 156300 | 156100 | 73 |
| 360 | 20231016 | 133400 | 23735052000 | 156300 | 156300 | 156300 | 156100 | 251 |
| 361 | 20231016 | 133300 | 23695837000 | 156400 | 156300 | 156500 | 156300 | 60 |
| 362 | 20231016 | 133200 | 23686453200 | 156400 | 156400 | 156500 | 156300 | 437 |
| 363 | 20231016 | 133100 | 23618072300 | 156500 | 156500 | 156600 | 156500 | 53 |
| 364 | 20231016 | 133000 | 23609777700 | 156600 | 156500 | 156600 | 156500 | 95 |
| 365 | 20231016 | 132900 | 23594908600 | 156500 | 156500 | 156600 | 156500 | 25 |
| 366 | 20231016 | 132800 | 23590995800 | 156600 | 156700 | 156700 | 156500 | 75 |
| 367 | 20231016 | 132700 | 23579257300 | 156600 | 156000 | 156600 | 155900 | 1012 |
| 368 | 20231016 | 132600 | 23421205000 | 156000 | 155900 | 156000 | 155900 | 109 |
| 369 | 20231016 | 132500 | 23404208000 | 156000 | 156000 | 156000 | 155900 | 47 |
| 370 | 20231016 | 132400 | 23396879100 | 155900 | 156000 | 156100 | 155900 | 765 |
| 371 | 20231016 | 132300 | 23277547000 | 156000 | 156100 | 156100 | 156000 | 142 |
| 372 | 20231016 | 132200 | 23255388000 | 156000 | 156100 | 156100 | 156000 | 130 |
| 373 | 20231016 | 132100 | 23235101500 | 156100 | 156000 | 156200 | 156000 | 138 |
| 374 | 20231016 | 132000 | 23213566800 | 156100 | 156200 | 156300 | 156000 | 124 |
| 375 | 20231016 | 131900 | 23194206400 | 156200 | 156100 | 156200 | 156000 | 262 |
| 376 | 20231016 | 131800 | 23153309000 | 156000 | 156000 | 156100 | 155900 | 294 |
| 377 | 20231016 | 131700 | 23107446100 | 156100 | 156100 | 156100 | 155900 | 1702 |
| 378 | 20231016 | 131600 | 22841931100 | 156000 | 156200 | 156200 | 156000 | 294 |
| 379 | 20231016 | 131500 | 22796038300 | 156200 | 156100 | 156200 | 156100 | 136 |
| 380 | 20231016 | 131400 | 22774805900 | 156100 | 156200 | 156200 | 156100 | 137 |
| 381 | 20231016 | 131300 | 22753412600 | 156100 | 156200 | 156300 | 156100 | 114 |
| 382 | 20231016 | 131200 | 22735609000 | 156300 | 156200 | 156300 | 156200 | 226 |
| 383 | 20231016 | 131100 | 22700296400 | 156200 | 156300 | 156300 | 156200 | 98 |
| 384 | 20231016 | 131000 | 22684986500 | 156300 | 156500 | 156600 | 156300 | 101 |
| 385 | 20231016 | 130900 | 22669186600 | 156500 | 156700 | 156700 | 156400 | 176 |
| 386 | 20231016 | 130800 | 22641644200 | 156600 | 156900 | 156900 | 156600 | 1841 |
| 387 | 20231016 | 130700 | 22353032600 | 157000 | 157000 | 157000 | 156900 | 95 |
| 388 | 20231016 | 130600 | 22338120300 | 157000 | 157100 | 157100 | 156900 | 205 |
| 389 | 20231016 | 130500 | 22305937600 | 157000 | 157000 | 157100 | 157000 | 50 |
| 390 | 20231016 | 130400 | 22298087400 | 157100 | 157100 | 157200 | 157100 | 121 |
| 391 | 20231016 | 130300 | 22279074200 | 157100 | 157200 | 157300 | 157000 | 1035 |
| 392 | 20231016 | 130200 | 22116366000 | 157100 | 157000 | 157100 | 156700 | 1702 |
| 393 | 20231016 | 130100 | 21849152100 | 156900 | 156900 | 157000 | 156700 | 90 |
| 394 | 20231016 | 130000 | 21835033300 | 156700 | 156700 | 157000 | 156700 | 271 |
| 395 | 20231016 | 125900 | 21792517100 | 156700 | 156900 | 157000 | 156700 | 76 |
| 396 | 20231016 | 125800 | 21780601900 | 156900 | 156400 | 157000 | 156400 | 1207 |
| 397 | 20231016 | 125700 | 21591337900 | 156400 | 156200 | 156400 | 156200 | 265 |
| 398 | 20231016 | 125600 | 21549926600 | 156200 | 156300 | 156400 | 156200 | 161 |
| 399 | 20231016 | 125500 | 21524762400 | 156300 | 156300 | 156400 | 156300 | 164 |
| 400 | 20231016 | 125400 | 21499127800 | 156300 | 156300 | 156400 | 156300 | 156 |
| 401 | 20231016 | 125300 | 21474743800 | 156300 | 156400 | 156500 | 156200 | 132 |
| 402 | 20231016 | 125200 | 21454101800 | 156400 | 156500 | 156500 | 156100 | 405 |
| 403 | 20231016 | 125100 | 21390793400 | 156400 | 156600 | 156600 | 156400 | 60 |
| 404 | 20231016 | 125000 | 21381406000 | 156600 | 156600 | 156700 | 156500 | 220 |
| 405 | 20231016 | 124900 | 21346953700 | 156700 | 156600 | 156700 | 156600 | 98 |
| 406 | 20231016 | 124800 | 21331606100 | 156700 | 156700 | 156700 | 156600 | 180 |
| 407 | 20231016 | 124700 | 21303416400 | 156600 | 156400 | 156700 | 156400 | 280 |
| 408 | 20231016 | 124600 | 21259611500 | 156200 | 156500 | 156500 | 156000 | 464 |
| 409 | 20231016 | 124500 | 21187151900 | 156400 | 156500 | 156600 | 156400 | 95 |
| 410 | 20231016 | 124400 | 21172290400 | 156500 | 156500 | 156600 | 156500 | 87 |
| 411 | 20231016 | 124300 | 21158671400 | 156500 | 156400 | 156700 | 156300 | 280 |
| 412 | 20231016 | 124200 | 21114866400 | 156300 | 156300 | 156400 | 156300 | 43 |
| 413 | 20231016 | 124100 | 21108144100 | 156400 | 156700 | 156700 | 156400 | 215 |
| 414 | 20231016 | 124000 | 21074491000 | 156600 | 156700 | 156700 | 156600 | 68 |
| 415 | 20231016 | 123900 | 21063837400 | 156700 | 156600 | 156800 | 156600 | 116 |
| 416 | 20231016 | 123800 | 21045665600 | 156600 | 156400 | 156600 | 156300 | 959 |
| 417 | 20231016 | 123700 | 20895633300 | 156300 | 156400 | 156400 | 156300 | 68 |
| 418 | 20231016 | 123600 | 20885003200 | 156300 | 156000 | 156300 | 156000 | 651 |
| 419 | 20231016 | 123500 | 20783321100 | 156000 | 156000 | 156100 | 156000 | 98 |
| 420 | 20231016 | 123400 | 20768028400 | 156100 | 156100 | 156100 | 156000 | 271 |
| 421 | 20231016 | 123300 | 20725739800 | 156200 | 156100 | 156300 | 156100 | 63 |
| 422 | 20231016 | 123200 | 20715897900 | 156300 | 156200 | 156300 | 156100 | 188 |
| 423 | 20231016 | 123100 | 20686533200 | 156100 | 156300 | 156300 | 156100 | 333 |
| 424 | 20231016 | 123000 | 20634534900 | 156300 | 156300 | 156300 | 156200 | 98 |
| 425 | 20231016 | 122900 | 20619223900 | 156300 | 156300 | 156300 | 156200 | 77 |
| 426 | 20231016 | 122800 | 20607193000 | 156300 | 156400 | 156400 | 156200 | 225 |
| 427 | 20231016 | 122700 | 20572028700 | 156400 | 155900 | 156400 | 155900 | 514 |
| 428 | 20231016 | 122600 | 20491758600 | 156000 | 156100 | 156100 | 156000 | 84 |
| 429 | 20231016 | 122500 | 20478654200 | 156100 | 156400 | 156400 | 156100 | 76 |
| 430 | 20231016 | 122400 | 20466778600 | 156400 | 156400 | 156400 | 156300 | 188 |
| 431 | 20231016 | 122300 | 20437386600 | 156400 | 155700 | 156400 | 155700 | 987 |
| 432 | 20231016 | 122200 | 20283319900 | 155700 | 155700 | 155800 | 155700 | 179 |
| 433 | 20231016 | 122100 | 20255448200 | 155600 | 155600 | 155700 | 155600 | 94 |
| 434 | 20231016 | 122000 | 20240819100 | 155600 | 155800 | 155800 | 155600 | 250 |
| 435 | 20231016 | 121900 | 20201901100 | 155800 | 155800 | 155900 | 155700 | 151 |
| 436 | 20231016 | 121800 | 20178379100 | 155900 | 155800 | 155900 | 155700 | 497 |
| 437 | 20231016 | 121700 | 20100967500 | 155700 | 155800 | 155800 | 155700 | 148 |
| 438 | 20231016 | 121600 | 20077921500 | 155700 | 156000 | 156000 | 155700 | 120 |
| 439 | 20231016 | 121500 | 20059229800 | 155900 | 156100 | 156100 | 155900 | 67 |
| 440 | 20231016 | 121400 | 20048780200 | 156100 | 156200 | 156200 | 156000 | 198 |
| 441 | 20231016 | 121300 | 20017871700 | 156200 | 155700 | 156200 | 155700 | 447 |
| 442 | 20231016 | 121200 | 19948160800 | 155700 | 155700 | 155800 | 155700 | 257 |
| 443 | 20231016 | 121100 | 19908142500 | 155700 | 155900 | 155900 | 155700 | 474 |
| 444 | 20231016 | 121000 | 19834275400 | 155900 | 155900 | 156000 | 155800 | 193 |
| 445 | 20231016 | 120900 | 19804196300 | 155900 | 155800 | 156000 | 155800 | 167 |
| 446 | 20231016 | 120800 | 19778164400 | 155900 | 155800 | 155900 | 155700 | 225 |
| 447 | 20231016 | 120700 | 19743100300 | 155800 | 155900 | 155900 | 155700 | 217 |
| 448 | 20231016 | 120600 | 19709293500 | 155800 | 155800 | 155900 | 155700 | 126 |
| 449 | 20231016 | 120500 | 19689660400 | 155800 | 155700 | 155800 | 155700 | 528 |
| 450 | 20231016 | 120400 | 19607429800 | 155700 | 155600 | 155700 | 155600 | 98 |
| 451 | 20231016 | 120300 | 19592179100 | 155700 | 155600 | 155700 | 155600 | 336 |
| 452 | 20231016 | 120200 | 19539895200 | 155600 | 155700 | 155700 | 155600 | 129 |
| 453 | 20231016 | 120100 | 19519820800 | 155600 | 155700 | 155700 | 155600 | 182 |
| 454 | 20231016 | 120000 | 19491491900 | 155700 | 155700 | 155700 | 155600 | 170 |
| 455 | 20231016 | 115900 | 19465033200 | 155600 | 155700 | 155700 | 155600 | 90 |
| 456 | 20231016 | 115800 | 19451025800 | 155600 | 155600 | 155700 | 155600 | 209 |
| 457 | 20231016 | 115700 | 19418504100 | 155600 | 155700 | 155700 | 155600 | 180 |
| 458 | 20231016 | 115600 | 19390490400 | 155700 | 155700 | 155700 | 155500 | 458 |
| 459 | 20231016 | 115500 | 19319249200 | 155700 | 155600 | 155700 | 155500 | 480 |
| 460 | 20231016 | 115400 | 19244561800 | 155600 | 155700 | 155700 | 155500 | 1043 |
| 461 | 20231016 | 115300 | 19082288100 | 155700 | 155700 | 155700 | 155600 | 195 |
| 462 | 20231016 | 115200 | 19051930700 | 155700 | 155600 | 155700 | 155600 | 445 |
| 463 | 20231016 | 115100 | 18982658900 | 155700 | 155900 | 155900 | 155600 | 383 |
| 464 | 20231016 | 115000 | 18923005400 | 155900 | 155800 | 155900 | 155800 | 239 |
| 465 | 20231016 | 114900 | 18885764900 | 155800 | 155700 | 155800 | 155600 | 272 |
| 466 | 20231016 | 114800 | 18843426100 | 155700 | 155700 | 155800 | 155700 | 94 |
| 467 | 20231016 | 114700 | 18828788300 | 155700 | 155700 | 155700 | 155600 | 167 |
| 468 | 20231016 | 114600 | 18802796500 | 155700 | 155800 | 155800 | 155600 | 251 |
| 469 | 20231016 | 114500 | 18763709300 | 155800 | 155700 | 155800 | 155600 | 201 |
| 470 | 20231016 | 114400 | 18732406500 | 155700 | 155700 | 155900 | 155600 | 198 |
| 471 | 20231016 | 114300 | 18701577800 | 155700 | 155900 | 155900 | 155700 | 1439 |
| 472 | 20231016 | 114200 | 18477457300 | 156000 | 155900 | 156000 | 155800 | 222 |
| 473 | 20231016 | 114100 | 18442845300 | 156000 | 156000 | 156100 | 155900 | 159 |
| 474 | 20231016 | 114000 | 18418045600 | 156000 | 156000 | 156100 | 155900 | 202 |
| 475 | 20231016 | 113900 | 18386533000 | 156000 | 155900 | 156000 | 155800 | 353 |
| 476 | 20231016 | 113800 | 18331520700 | 156000 | 155900 | 156100 | 155900 | 210 |
| 477 | 20231016 | 113700 | 18298773300 | 156000 | 156100 | 156100 | 155900 | 109 |
| 478 | 20231016 | 113600 | 18281770500 | 156100 | 156000 | 156100 | 155800 | 625 |
| 479 | 20231016 | 113500 | 18184314300 | 156000 | 155800 | 156000 | 155800 | 91 |
| 480 | 20231016 | 113400 | 18170126600 | 156000 | 155900 | 156000 | 155800 | 275 |
| 481 | 20231016 | 113300 | 18127255200 | 155900 | 156100 | 156100 | 155800 | 267 |
| 482 | 20231016 | 113200 | 18085625000 | 156000 | 156000 | 156100 | 155900 | 272 |
| 483 | 20231016 | 113100 | 18043195900 | 156000 | 156000 | 156100 | 155900 | 208 |
| 484 | 20231016 | 113000 | 18010760200 | 156000 | 156000 | 156100 | 155900 | 181 |
| 485 | 20231016 | 112900 | 17982526300 | 156000 | 155900 | 156100 | 155900 | 158 |
| 486 | 20231016 | 112800 | 17957878700 | 156000 | 155900 | 156100 | 155900 | 214 |
| 487 | 20231016 | 112700 | 17924513000 | 156100 | 156100 | 156200 | 155900 | 193 |
| 488 | 20231016 | 112600 | 17894397500 | 156200 | 156100 | 156200 | 156000 | 163 |
| 489 | 20231016 | 112500 | 17868949000 | 156200 | 156200 | 156200 | 156100 | 85 |
| 490 | 20231016 | 112400 | 17855675500 | 156200 | 156100 | 156200 | 156100 | 123 |
| 491 | 20231016 | 112300 | 17836473100 | 156100 | 156000 | 156200 | 156000 | 167 |
| 492 | 20231016 | 112200 | 17810405900 | 156000 | 155900 | 156000 | 155800 | 236 |
| 493 | 20231016 | 112100 | 17773612800 | 155900 | 156000 | 156000 | 155800 | 163 |
| 494 | 20231016 | 112000 | 17748203600 | 155900 | 155900 | 156200 | 155800 | 86 |
| 495 | 20231016 | 111900 | 17734796000 | 155900 | 155900 | 155900 | 155800 | 279 |
| 496 | 20231016 | 111800 | 17691306100 | 155900 | 155900 | 156300 | 155800 | 249 |
| 497 | 20231016 | 111700 | 17652496000 | 156200 | 155700 | 156300 | 155700 | 1070 |
| 498 | 20231016 | 111600 | 17485569300 | 155800 | 155800 | 155800 | 155700 | 138 |
| 499 | 20231016 | 111500 | 17464072000 | 155800 | 155800 | 156000 | 155700 | 214 |
| 500 | 20231016 | 111400 | 17430737900 | 155800 | 155800 | 155800 | 155700 | 272 |
| 501 | 20231016 | 111300 | 17388369900 | 155800 | 155800 | 156100 | 155800 | 672 |
| 502 | 20231016 | 111200 | 17283612200 | 155800 | 155800 | 155900 | 155700 | 214 |
| 503 | 20231016 | 111100 | 17250261900 | 155800 | 156000 | 156000 | 155700 | 505 |
| 504 | 20231016 | 111000 | 17171578300 | 155900 | 155900 | 156000 | 155900 | 133 |
| 505 | 20231016 | 110900 | 17150842600 | 156000 | 156100 | 156200 | 156000 | 77 |
| 506 | 20231016 | 110800 | 17138828100 | 156200 | 155900 | 156200 | 155800 | 368 |
| 507 | 20231016 | 110700 | 17081429900 | 155800 | 155900 | 155900 | 155800 | 243 |
| 508 | 20231016 | 110600 | 17043566000 | 155900 | 155800 | 156300 | 155800 | 672 |
| 509 | 20231016 | 110500 | 16938798000 | 155700 | 156100 | 156100 | 155700 | 2312 |
| 510 | 20231016 | 110400 | 16578343800 | 156100 | 156100 | 156100 | 156000 | 741 |
| 511 | 20231016 | 110300 | 16462690500 | 156100 | 156000 | 156100 | 156000 | 483 |
| 512 | 20231016 | 110200 | 16387334600 | 156000 | 156100 | 156100 | 156000 | 879 |
| 513 | 20231016 | 110100 | 16250187500 | 156200 | 156200 | 156200 | 156100 | 699 |
| 514 | 20231016 | 110000 | 16141064600 | 156100 | 156400 | 156400 | 156100 | 1140 |
| 515 | 20231016 | 105900 | 15962940100 | 156300 | 156600 | 156600 | 156300 | 177 |
| 516 | 20231016 | 105800 | 15935252400 | 156600 | 156400 | 156600 | 156300 | 341 |
| 517 | 20231016 | 105700 | 15881916000 | 156400 | 156800 | 156900 | 156400 | 709 |
| 518 | 20231016 | 105600 | 15770905400 | 156800 | 156900 | 157000 | 156800 | 25 |
| 519 | 20231016 | 105500 | 15766983500 | 156900 | 156700 | 156900 | 156700 | 116 |
| 520 | 20231016 | 105400 | 15748797300 | 156700 | 156700 | 156800 | 156700 | 86 |
| 521 | 20231016 | 105300 | 15735317800 | 156700 | 157200 | 157200 | 156700 | 488 |
| 522 | 20231016 | 105200 | 15658743400 | 157300 | 157100 | 157300 | 156700 | 355 |
| 523 | 20231016 | 105100 | 15602972400 | 157100 | 156900 | 157100 | 156600 | 256 |
| 524 | 20231016 | 105000 | 15562803100 | 156900 | 156500 | 157100 | 156500 | 477 |
| 525 | 20231016 | 104900 | 15487950300 | 156400 | 156500 | 156700 | 156400 | 150 |
| 526 | 20231016 | 104800 | 15464470900 | 156500 | 156600 | 156600 | 156400 | 100 |
| 527 | 20231016 | 104700 | 15448818100 | 156500 | 156900 | 156900 | 156400 | 196 |
| 528 | 20231016 | 104600 | 15418143100 | 156400 | 156500 | 157000 | 156400 | 496 |
| 529 | 20231016 | 104500 | 15340422500 | 156500 | 156600 | 156700 | 156300 | 1287 |
| 530 | 20231016 | 104400 | 15139059000 | 156600 | 156700 | 156800 | 156600 | 187 |
| 531 | 20231016 | 104300 | 15109764500 | 156700 | 157000 | 157000 | 156600 | 598 |
| 532 | 20231016 | 104200 | 15015953500 | 157100 | 157200 | 157200 | 157100 | 22 |
| 533 | 20231016 | 104100 | 15012496600 | 157100 | 157300 | 157300 | 157100 | 144 |
| 534 | 20231016 | 104000 | 14989864700 | 157300 | 157300 | 157300 | 157100 | 52 |
| 535 | 20231016 | 103900 | 14981689300 | 157300 | 157100 | 157400 | 157000 | 39 |
| 536 | 20231016 | 103800 | 14975560100 | 157100 | 157000 | 157100 | 156900 | 161 |
| 537 | 20231016 | 103700 | 14950279100 | 156900 | 157000 | 157100 | 156900 | 219 |
| 538 | 20231016 | 103600 | 14915900500 | 157000 | 157100 | 157100 | 157000 | 169 |
| 539 | 20231016 | 103500 | 14889361700 | 157200 | 157500 | 157500 | 157200 | 101 |
| 540 | 20231016 | 103400 | 14873465600 | 157500 | 157200 | 157700 | 157200 | 633 |
| 541 | 20231016 | 103300 | 14773836400 | 157200 | 157400 | 157400 | 157000 | 421 |
| 542 | 20231016 | 103200 | 14707674700 | 157400 | 157600 | 157600 | 157400 | 245 |
| 543 | 20231016 | 103100 | 14669088000 | 157700 | 157800 | 157800 | 157700 | 101 |
| 544 | 20231016 | 103000 | 14653156600 | 157800 | 157800 | 157900 | 157700 | 187 |
| 545 | 20231016 | 102900 | 14623648500 | 157700 | 157600 | 157800 | 157600 | 473 |
| 546 | 20231016 | 102800 | 14549034900 | 157600 | 157400 | 157700 | 157400 | 295 |
| 547 | 20231016 | 102700 | 14502563800 | 157400 | 157500 | 157500 | 157000 | 456 |
| 548 | 20231016 | 102600 | 14430804600 | 157500 | 157000 | 157500 | 157000 | 744 |
| 549 | 20231016 | 102500 | 14313819600 | 157200 | 157000 | 157200 | 157000 | 174 |
| 550 | 20231016 | 102400 | 14286473600 | 157000 | 156900 | 157000 | 156500 | 412 |
| 551 | 20231016 | 102300 | 14221928000 | 156900 | 157000 | 157000 | 156900 | 59 |
| 552 | 20231016 | 102200 | 14212670200 | 157000 | 157100 | 157100 | 156900 | 162 |
| 553 | 20231016 | 102100 | 14187232000 | 157000 | 156800 | 157100 | 156600 | 439 |
| 554 | 20231016 | 102000 | 14118375700 | 156800 | 156400 | 156800 | 156400 | 241 |
| 555 | 20231016 | 101900 | 14080620600 | 156600 | 156500 | 156600 | 156400 | 759 |
| 556 | 20231016 | 101800 | 13961845200 | 156500 | 156600 | 156600 | 156500 | 407 |
| 557 | 20231016 | 101700 | 13898119100 | 156600 | 156900 | 157000 | 156500 | 2406 |
| 558 | 20231016 | 101600 | 13520798000 | 156900 | 157000 | 157200 | 156900 | 821 |
| 559 | 20231016 | 101500 | 13391911700 | 157000 | 157100 | 157100 | 156900 | 1784 |
| 560 | 20231016 | 101400 | 13111821700 | 157100 | 157300 | 157300 | 157000 | 264 |
| 561 | 20231016 | 101300 | 13070345400 | 157300 | 157100 | 157300 | 157100 | 220 |
| 562 | 20231016 | 101200 | 13035770500 | 157200 | 157600 | 157600 | 157100 | 1012 |
| 563 | 20231016 | 101100 | 12876673500 | 157600 | 157600 | 157600 | 157500 | 206 |
| 564 | 20231016 | 101000 | 12844224200 | 157700 | 157700 | 157700 | 157500 | 249 |
| 565 | 20231016 | 100900 | 12804978200 | 157700 | 157800 | 157800 | 157600 | 302 |
| 566 | 20231016 | 100800 | 12757356300 | 157800 | 157900 | 157900 | 157700 | 71 |
| 567 | 20231016 | 100700 | 12746154700 | 157900 | 157600 | 157900 | 157600 | 143 |
| 568 | 20231016 | 100600 | 12723594800 | 157600 | 158200 | 158200 | 157500 | 1145 |
| 569 | 20231016 | 100500 | 12542627100 | 158200 | 157900 | 158200 | 157800 | 1105 |
| 570 | 20231016 | 100400 | 12368007600 | 157800 | 157800 | 157900 | 157700 | 384 |
| 571 | 20231016 | 100300 | 12307381500 | 157800 | 157700 | 157900 | 157700 | 652 |
| 572 | 20231016 | 100200 | 12204509800 | 157600 | 157400 | 157600 | 157400 | 410 |
| 573 | 20231016 | 100100 | 12139921300 | 157400 | 157400 | 157500 | 157400 | 241 |
| 574 | 20231016 | 100000 | 12101976200 | 157500 | 157400 | 157500 | 157400 | 476 |
| 575 | 20231016 | 095900 | 12027027800 | 157400 | 157400 | 157500 | 157400 | 154 |
| 576 | 20231016 | 095800 | 12002784100 | 157400 | 157300 | 157400 | 157100 | 568 |
| 577 | 20231016 | 095700 | 11913464300 | 157300 | 157200 | 157400 | 157200 | 134 |
| 578 | 20231016 | 095600 | 11892388100 | 157200 | 157600 | 157700 | 157100 | 304 |
| 579 | 20231016 | 095500 | 11844536300 | 157700 | 157600 | 157700 | 157600 | 180 |
| 580 | 20231016 | 095400 | 11816163700 | 157600 | 157300 | 157600 | 157300 | 531 |
| 581 | 20231016 | 095300 | 11732530400 | 157200 | 157100 | 157500 | 157000 | 819 |
| 582 | 20231016 | 095200 | 11603692300 | 157100 | 156600 | 157100 | 156500 | 809 |
| 583 | 20231016 | 095100 | 11476765900 | 156600 | 156200 | 156700 | 156200 | 548 |
| 584 | 20231016 | 095000 | 11391005500 | 156200 | 156600 | 156600 | 156200 | 132 |
| 585 | 20231016 | 094900 | 11370375000 | 156600 | 156100 | 156700 | 156000 | 998 |
| 586 | 20231016 | 094800 | 11214268900 | 156100 | 155900 | 156100 | 155900 | 316 |
| 587 | 20231016 | 094700 | 11164977400 | 155900 | 156000 | 156000 | 155900 | 660 |
| 588 | 20231016 | 094600 | 11062045200 | 155900 | 156000 | 156100 | 155900 | 556 |
| 589 | 20231016 | 094500 | 10975328600 | 156000 | 156300 | 156300 | 155900 | 2177 |
| 590 | 20231016 | 094400 | 10635640000 | 156200 | 156200 | 156200 | 156100 | 375 |
| 591 | 20231016 | 094300 | 10577070900 | 156200 | 156400 | 156400 | 156100 | 442 |
| 592 | 20231016 | 094200 | 10508003200 | 156400 | 156200 | 156600 | 156100 | 908 |
| 593 | 20231016 | 094100 | 10365967900 | 156100 | 156100 | 156200 | 156000 | 1523 |
| 594 | 20231016 | 094000 | 10128236500 | 156200 | 156100 | 156300 | 156000 | 334 |
| 595 | 20231016 | 093900 | 10076079100 | 156100 | 156600 | 156600 | 156000 | 3254 |
| 596 | 20231016 | 093800 | 9567581700 | 156600 | 156600 | 156700 | 156500 | 365 |
| 597 | 20231016 | 093700 | 9510437300 | 156600 | 156600 | 156600 | 156500 | 854 |
| 598 | 20231016 | 093600 | 9376747300 | 156700 | 157300 | 157300 | 156600 | 1548 |
| 599 | 20231016 | 093500 | 9133896500 | 157300 | 157400 | 157500 | 157200 | 172 |
| 600 | 20231016 | 093400 | 9106836500 | 157400 | 157300 | 157500 | 157100 | 532 |
| 601 | 20231016 | 093300 | 9023147600 | 157300 | 157300 | 157400 | 157300 | 268 |
| 602 | 20231016 | 093200 | 8980984000 | 157400 | 157400 | 157500 | 157000 | 581 |
| 603 | 20231016 | 093100 | 8889630700 | 157300 | 157200 | 157300 | 157100 | 518 |
| 604 | 20231016 | 093000 | 8808212700 | 157100 | 157200 | 157300 | 156900 | 616 |
| 605 | 20231016 | 092900 | 8711419200 | 157200 | 156800 | 157400 | 156800 | 1023 |
| 606 | 20231016 | 092800 | 8550861500 | 156800 | 157100 | 157100 | 156600 | 1859 |
| 607 | 20231016 | 092700 | 8259291100 | 157200 | 157500 | 157500 | 157100 | 515 |
| 608 | 20231016 | 092600 | 8178299300 | 157600 | 157400 | 157800 | 157200 | 568 |
| 609 | 20231016 | 092500 | 8088869100 | 157500 | 157400 | 157500 | 157200 | 784 |
| 610 | 20231016 | 092400 | 7965525300 | 157400 | 157400 | 157600 | 157300 | 352 |
| 611 | 20231016 | 092300 | 7910110200 | 157300 | 157900 | 158300 | 157300 | 2547 |
| 612 | 20231016 | 092200 | 7508157500 | 157900 | 157300 | 158300 | 157300 | 7546 |
| 613 | 20231016 | 092100 | 6317859000 | 157500 | 157300 | 157600 | 157200 | 1166 |
| 614 | 20231016 | 092000 | 6134325100 | 157300 | 158000 | 158000 | 157300 | 1097 |
| 615 | 20231016 | 091900 | 5961457800 | 158000 | 157500 | 158100 | 157400 | 714 |
| 616 | 20231016 | 091800 | 5848765100 | 157800 | 157900 | 157900 | 157400 | 1054 |
| 617 | 20231016 | 091700 | 5682503700 | 157900 | 157500 | 158000 | 157400 | 847 |
| 618 | 20231016 | 091600 | 5548935900 | 157500 | 157200 | 157600 | 157000 | 774 |
| 619 | 20231016 | 091500 | 5427267800 | 157200 | 157400 | 157600 | 157000 | 667 |
| 620 | 20231016 | 091400 | 5322327600 | 157300 | 157600 | 157900 | 157300 | 1377 |
| 621 | 20231016 | 091300 | 5105437400 | 157500 | 157700 | 157700 | 157300 | 636 |
| 622 | 20231016 | 091200 | 5005318100 | 157700 | 157700 | 158100 | 157500 | 1369 |
| 623 | 20231016 | 091100 | 4789312100 | 157700 | 156700 | 157700 | 156600 | 1342 |
| 624 | 20231016 | 091000 | 4578282400 | 156700 | 156100 | 157000 | 156000 | 1988 |
| 625 | 20231016 | 090900 | 4267561300 | 156000 | 156500 | 157000 | 156000 | 4377 |
| 626 | 20231016 | 090800 | 3583560200 | 156400 | 156700 | 156700 | 156100 | 2007 |
| 627 | 20231016 | 090700 | 3269931400 | 156700 | 157300 | 157300 | 156400 | 2279 |
| 628 | 20231016 | 090600 | 2912862600 | 157300 | 157800 | 158000 | 157100 | 1775 |
| 629 | 20231016 | 090500 | 2633356600 | 158000 | 157900 | 158100 | 157600 | 794 |
| 630 | 20231016 | 090400 | 2507998900 | 157900 | 157400 | 157900 | 157200 | 2205 |
| 631 | 20231016 | 090300 | 2160736000 | 157400 | 157500 | 157700 | 157300 | 1021 |
| 632 | 20231016 | 090200 | 1999993700 | 157600 | 157300 | 158200 | 157300 | 1839 |
| 633 | 20231016 | 090100 | 1709875100 | 157300 | 157900 | 158400 | 157300 | 2147 |
| 634 | 20231016 | 090000 | 1370601500 | 157900 | 157900 | 158100 | 157200 | 8680 |