36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 3 | 20231016 | 191300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 4 | 20231016 | 191200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 5 | 20231016 | 191100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 6 | 20231016 | 191000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 7 | 20231016 | 190900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 8 | 20231016 | 190800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 9 | 20231016 | 190700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 10 | 20231016 | 190600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 11 | 20231016 | 190500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 12 | 20231016 | 190400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 13 | 20231016 | 190300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 14 | 20231016 | 190200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 15 | 20231016 | 190100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 16 | 20231016 | 190000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 17 | 20231016 | 185900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 18 | 20231016 | 185800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 19 | 20231016 | 185700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 20 | 20231016 | 185600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 21 | 20231016 | 185500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 22 | 20231016 | 185400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 23 | 20231016 | 185300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 24 | 20231016 | 185200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 25 | 20231016 | 185100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 26 | 20231016 | 185000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 27 | 20231016 | 184900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 28 | 20231016 | 184800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 29 | 20231016 | 184700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 30 | 20231016 | 184600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 31 | 20231016 | 184500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 32 | 20231016 | 184400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 33 | 20231016 | 184300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 34 | 20231016 | 184200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 35 | 20231016 | 184100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 36 | 20231016 | 184000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 37 | 20231016 | 183900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 38 | 20231016 | 183800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 39 | 20231016 | 183700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 40 | 20231016 | 183600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 41 | 20231016 | 183500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 42 | 20231016 | 183400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 43 | 20231016 | 183300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 44 | 20231016 | 183200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 45 | 20231016 | 183100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 46 | 20231016 | 183000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 47 | 20231016 | 182900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 48 | 20231016 | 182800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 49 | 20231016 | 182700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 50 | 20231016 | 182600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 51 | 20231016 | 182500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 52 | 20231016 | 182400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 53 | 20231016 | 182300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 54 | 20231016 | 182200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 55 | 20231016 | 182100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 56 | 20231016 | 182000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 57 | 20231016 | 181900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 58 | 20231016 | 181800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 59 | 20231016 | 181700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 60 | 20231016 | 181600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 61 | 20231016 | 181500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 62 | 20231016 | 181400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 63 | 20231016 | 181300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 64 | 20231016 | 181200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 65 | 20231016 | 181100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 66 | 20231016 | 181000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 67 | 20231016 | 180900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 68 | 20231016 | 180800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 69 | 20231016 | 180700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 70 | 20231016 | 180600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 71 | 20231016 | 180500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 72 | 20231016 | 180400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 73 | 20231016 | 180300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 74 | 20231016 | 180200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 75 | 20231016 | 180100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 76 | 20231016 | 180000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 77 | 20231016 | 175900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 78 | 20231016 | 175800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 79 | 20231016 | 175700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 80 | 20231016 | 175600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 81 | 20231016 | 175500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 82 | 20231016 | 175400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 83 | 20231016 | 175300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 84 | 20231016 | 175200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 85 | 20231016 | 175100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 86 | 20231016 | 175000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 87 | 20231016 | 174900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 88 | 20231016 | 174800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 89 | 20231016 | 174700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 90 | 20231016 | 174600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 91 | 20231016 | 174500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 92 | 20231016 | 174400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 93 | 20231016 | 174300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 94 | 20231016 | 174200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 95 | 20231016 | 174100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 96 | 20231016 | 174000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 97 | 20231016 | 173900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 98 | 20231016 | 173800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 99 | 20231016 | 173700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 100 | 20231016 | 173600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 101 | 20231016 | 173500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 102 | 20231016 | 173400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 103 | 20231016 | 173300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 104 | 20231016 | 173200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 105 | 20231016 | 173100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 106 | 20231016 | 173000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 107 | 20231016 | 172900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 108 | 20231016 | 172800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 109 | 20231016 | 172700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 110 | 20231016 | 172600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 111 | 20231016 | 172500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 112 | 20231016 | 172400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 113 | 20231016 | 172300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 114 | 20231016 | 172200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 115 | 20231016 | 172100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 116 | 20231016 | 172000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 117 | 20231016 | 171900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 118 | 20231016 | 171800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 119 | 20231016 | 171700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 120 | 20231016 | 171600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 121 | 20231016 | 171500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 122 | 20231016 | 171400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 123 | 20231016 | 171300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 124 | 20231016 | 171200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 125 | 20231016 | 171100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 126 | 20231016 | 171000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 127 | 20231016 | 170900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 128 | 20231016 | 170800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 129 | 20231016 | 170700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 130 | 20231016 | 170600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 131 | 20231016 | 170500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 132 | 20231016 | 170400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 133 | 20231016 | 170300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 134 | 20231016 | 170200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 135 | 20231016 | 170100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 136 | 20231016 | 170000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 137 | 20231016 | 165900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 138 | 20231016 | 165800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 139 | 20231016 | 165700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 140 | 20231016 | 165600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 141 | 20231016 | 165500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 142 | 20231016 | 165400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 143 | 20231016 | 165300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 144 | 20231016 | 165200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 145 | 20231016 | 165100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 146 | 20231016 | 165000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 147 | 20231016 | 164900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 148 | 20231016 | 164800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 149 | 20231016 | 164700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 150 | 20231016 | 164600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 151 | 20231016 | 164500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 152 | 20231016 | 164400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 153 | 20231016 | 164300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 154 | 20231016 | 164200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 155 | 20231016 | 164100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 156 | 20231016 | 164000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 157 | 20231016 | 163900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 158 | 20231016 | 163800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 159 | 20231016 | 163700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 160 | 20231016 | 163600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 161 | 20231016 | 163500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 162 | 20231016 | 163400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 163 | 20231016 | 163300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 164 | 20231016 | 163200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 165 | 20231016 | 163100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 166 | 20231016 | 163000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 167 | 20231016 | 162900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 168 | 20231016 | 162800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 169 | 20231016 | 162700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 170 | 20231016 | 162600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 171 | 20231016 | 162500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 172 | 20231016 | 162400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 173 | 20231016 | 162300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 174 | 20231016 | 162200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 175 | 20231016 | 162100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 176 | 20231016 | 162000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 177 | 20231016 | 161900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 178 | 20231016 | 161800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 179 | 20231016 | 161700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 180 | 20231016 | 161600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 181 | 20231016 | 161500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 182 | 20231016 | 161400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 183 | 20231016 | 161300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 184 | 20231016 | 161200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 185 | 20231016 | 161100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 186 | 20231016 | 161000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 187 | 20231016 | 160900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 188 | 20231016 | 160800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 189 | 20231016 | 160700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 190 | 20231016 | 160600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 191 | 20231016 | 160500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 192 | 20231016 | 160400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 193 | 20231016 | 160300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 194 | 20231016 | 160200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 195 | 20231016 | 160100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 196 | 20231016 | 160000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 197 | 20231016 | 155900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 198 | 20231016 | 155800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 199 | 20231016 | 155700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 200 | 20231016 | 155600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 201 | 20231016 | 155500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 202 | 20231016 | 155400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 203 | 20231016 | 155300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 204 | 20231016 | 155200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 205 | 20231016 | 155100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 206 | 20231016 | 155000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 207 | 20231016 | 154900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 208 | 20231016 | 154800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 209 | 20231016 | 154700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 210 | 20231016 | 154600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 211 | 20231016 | 154500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 212 | 20231016 | 154400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 213 | 20231016 | 154300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 214 | 20231016 | 154200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 215 | 20231016 | 154100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 216 | 20231016 | 154000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 217 | 20231016 | 153900 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 218 | 20231016 | 153800 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 219 | 20231016 | 153700 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 220 | 20231016 | 153600 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 221 | 20231016 | 153500 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 222 | 20231016 | 153400 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 223 | 20231016 | 153300 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 224 | 20231016 | 153200 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 225 | 20231016 | 153100 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 0 |
| 226 | 20231016 | 153000 | 35541848100 | 155600 | 155600 | 155600 | 155600 | 5952 |
| 227 | 20231016 | 152900 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 228 | 20231016 | 152800 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 229 | 20231016 | 152700 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 230 | 20231016 | 152600 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 231 | 20231016 | 152500 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 232 | 20231016 | 152400 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 233 | 20231016 | 152300 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 234 | 20231016 | 152200 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 235 | 20231016 | 152100 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 236 | 20231016 | 152000 | 34615716900 | 155300 | 155300 | 155300 | 155300 | 0 |
| 237 | 20231016 | 151900 | 34615716900 | 155300 | 155300 | 155400 | 155300 | 409 |
| 238 | 20231016 | 151800 | 34552186100 | 155400 | 155300 | 155500 | 155300 | 537 |
| 239 | 20231016 | 151700 | 34468737200 | 155400 | 155400 | 155500 | 155300 | 921 |
| 240 | 20231016 | 151600 | 34325627700 | 155400 | 155400 | 155500 | 155300 | 670 |
| 241 | 20231016 | 151500 | 34221491200 | 155400 | 155600 | 155600 | 155400 | 563 |
| 242 | 20231016 | 151400 | 34133943300 | 155500 | 155600 | 155600 | 155500 | 650 |
| 243 | 20231016 | 151300 | 34032849800 | 155600 | 155500 | 155700 | 155500 | 639 |
| 244 | 20231016 | 151200 | 33933436000 | 155600 | 156100 | 156100 | 155500 | 647 |
| 245 | 20231016 | 151100 | 33832583600 | 156100 | 156500 | 156600 | 156100 | 1181 |
| 246 | 20231016 | 151000 | 33647924900 | 156600 | 156700 | 156700 | 156500 | 664 |
| 247 | 20231016 | 150900 | 33543926400 | 156700 | 156500 | 156700 | 156500 | 678 |
| 248 | 20231016 | 150800 | 33437776500 | 156500 | 156700 | 156800 | 156500 | 1459 |
| 249 | 20231016 | 150700 | 33209299000 | 156700 | 156300 | 156800 | 156200 | 1874 |
| 250 | 20231016 | 150600 | 32915852700 | 156200 | 156000 | 156300 | 156000 | 2053 |
| 251 | 20231016 | 150500 | 32595393400 | 156000 | 156000 | 156100 | 155900 | 2008 |
| 252 | 20231016 | 150400 | 32282151500 | 155900 | 155700 | 156000 | 155700 | 1330 |
| 253 | 20231016 | 150300 | 32074853000 | 155700 | 155600 | 155800 | 155500 | 865 |
| 254 | 20231016 | 150200 | 31940217400 | 155600 | 155600 | 155600 | 155400 | 1488 |
| 255 | 20231016 | 150100 | 31708757200 | 155600 | 155600 | 155700 | 155500 | 562 |
| 256 | 20231016 | 150000 | 31621326600 | 155700 | 155400 | 155700 | 155300 | 496 |
| 257 | 20231016 | 145900 | 31544170300 | 155300 | 155500 | 155700 | 155300 | 836 |
| 258 | 20231016 | 145800 | 31414146000 | 155500 | 155400 | 155700 | 155400 | 1438 |
| 259 | 20231016 | 145700 | 31190406900 | 155500 | 155300 | 155500 | 155200 | 497 |
| 260 | 20231016 | 145600 | 31113212700 | 155200 | 155000 | 155200 | 155000 | 340 |
| 261 | 20231016 | 145500 | 31060490700 | 155100 | 155100 | 155300 | 154900 | 387 |
| 262 | 20231016 | 145400 | 31000475400 | 155200 | 155100 | 155200 | 154900 | 586 |
| 263 | 20231016 | 145300 | 30909592000 | 155100 | 155300 | 155400 | 155100 | 577 |
| 264 | 20231016 | 145200 | 30820024100 | 155300 | 155200 | 155300 | 155100 | 290 |
| 265 | 20231016 | 145100 | 30775008100 | 155200 | 155000 | 155200 | 154900 | 382 |
| 266 | 20231016 | 145000 | 30715784500 | 155000 | 155000 | 155100 | 154800 | 633 |
| 267 | 20231016 | 144900 | 30617704300 | 155100 | 155300 | 155300 | 155000 | 121 |
| 268 | 20231016 | 144800 | 30598933200 | 155300 | 155100 | 155300 | 155000 | 354 |
| 269 | 20231016 | 144700 | 30544032700 | 155000 | 155000 | 155100 | 154800 | 279 |
| 270 | 20231016 | 144600 | 30500805900 | 155000 | 155100 | 155100 | 154900 | 165 |
| 271 | 20231016 | 144500 | 30475232800 | 155100 | 154900 | 155100 | 154800 | 324 |
| 272 | 20231016 | 144400 | 30425026200 | 154900 | 154900 | 155000 | 154800 | 244 |
| 273 | 20231016 | 144300 | 30387229500 | 155000 | 155000 | 155200 | 154900 | 173 |
| 274 | 20231016 | 144200 | 30360410800 | 155100 | 155100 | 155100 | 154900 | 265 |
| 275 | 20231016 | 144100 | 30319335400 | 155000 | 155100 | 155200 | 155000 | 259 |
| 276 | 20231016 | 144000 | 30279165000 | 155200 | 155300 | 155300 | 155100 | 175 |
| 277 | 20231016 | 143900 | 30252006600 | 155300 | 155200 | 155300 | 155100 | 405 |
| 278 | 20231016 | 143800 | 30189175600 | 155200 | 155200 | 155400 | 155100 | 198 |
| 279 | 20231016 | 143700 | 30158440600 | 155200 | 155000 | 155200 | 154900 | 256 |
| 280 | 20231016 | 143600 | 30118751100 | 154900 | 154900 | 155100 | 154700 | 441 |
| 281 | 20231016 | 143500 | 30050437300 | 154900 | 154900 | 154900 | 154700 | 273 |
| 282 | 20231016 | 143400 | 30008172500 | 154900 | 155000 | 155000 | 154800 | 289 |
| 283 | 20231016 | 143300 | 29963409800 | 155000 | 154900 | 155100 | 154800 | 658 |
| 284 | 20231016 | 143200 | 29861480900 | 154900 | 155200 | 155200 | 154800 | 259 |
| 285 | 20231016 | 143100 | 29821341200 | 155200 | 155200 | 155200 | 155100 | 293 |
| 286 | 20231016 | 143000 | 29775875400 | 155200 | 155600 | 155800 | 155200 | 909 |
| 287 | 20231016 | 142900 | 29634434400 | 155700 | 155600 | 155700 | 155500 | 315 |
| 288 | 20231016 | 142800 | 29585414300 | 155700 | 155200 | 155700 | 155100 | 475 |
| 289 | 20231016 | 142700 | 29511634400 | 155200 | 155000 | 155300 | 154900 | 452 |
| 290 | 20231016 | 142600 | 29441545400 | 155000 | 155600 | 155600 | 155000 | 1160 |
| 291 | 20231016 | 142500 | 29261449100 | 155600 | 155600 | 155700 | 155500 | 209 |
| 292 | 20231016 | 142400 | 29228926900 | 155600 | 155700 | 155800 | 155600 | 313 |
| 293 | 20231016 | 142300 | 29180204400 | 155700 | 155700 | 155800 | 155600 | 75 |
| 294 | 20231016 | 142200 | 29168525700 | 155700 | 155600 | 155800 | 155600 | 294 |
| 295 | 20231016 | 142100 | 29122754200 | 155700 | 155700 | 155800 | 155500 | 144 |
| 296 | 20231016 | 142000 | 29100340700 | 155700 | 155700 | 155800 | 155600 | 180 |
| 297 | 20231016 | 141900 | 29072315300 | 155700 | 155800 | 155900 | 155700 | 205 |
| 298 | 20231016 | 141800 | 29040382600 | 155900 | 156000 | 156100 | 155800 | 661 |
| 299 | 20231016 | 141700 | 28937309800 | 156100 | 156200 | 156200 | 156000 | 570 |
| 300 | 20231016 | 141600 | 28848324400 | 156200 | 156300 | 156300 | 156200 | 289 |
| 301 | 20231016 | 141500 | 28803178300 | 156200 | 156100 | 156300 | 156100 | 248 |
| 302 | 20231016 | 141400 | 28764434900 | 156100 | 156300 | 156400 | 156100 | 544 |
| 303 | 20231016 | 141300 | 28679438600 | 156300 | 156300 | 156400 | 156300 | 324 |
| 304 | 20231016 | 141200 | 28628773500 | 156300 | 156300 | 156400 | 156300 | 195 |
| 305 | 20231016 | 141100 | 28598285200 | 156300 | 156300 | 156400 | 156300 | 89 |
| 306 | 20231016 | 141000 | 28584371900 | 156300 | 156200 | 156300 | 156200 | 240 |
| 307 | 20231016 | 140900 | 28546870400 | 156100 | 156300 | 156300 | 156100 | 241 |
| 308 | 20231016 | 140800 | 28509232400 | 156200 | 156600 | 156600 | 156200 | 413 |
| 309 | 20231016 | 140700 | 28444625100 | 156600 | 156600 | 156600 | 156500 | 279 |
| 310 | 20231016 | 140600 | 28400945100 | 156600 | 156600 | 156700 | 156500 | 229 |
| 311 | 20231016 | 140500 | 28365086100 | 156600 | 157100 | 157100 | 156600 | 615 |
| 312 | 20231016 | 140400 | 28268615100 | 157000 | 157000 | 157100 | 156900 | 359 |
| 313 | 20231016 | 140300 | 28212257900 | 157000 | 157300 | 157300 | 157000 | 542 |
| 314 | 20231016 | 140200 | 28127082600 | 157300 | 157500 | 157500 | 157200 | 642 |
| 315 | 20231016 | 140100 | 28026059100 | 157500 | 157100 | 157500 | 157000 | 1013 |
| 316 | 20231016 | 140000 | 27866666200 | 157100 | 157000 | 157100 | 156900 | 176 |
| 317 | 20231016 | 135900 | 27839030500 | 157000 | 157100 | 157200 | 156900 | 272 |
| 318 | 20231016 | 135800 | 27796308100 | 157200 | 157200 | 157700 | 157100 | 1161 |
| 319 | 20231016 | 135700 | 27613548400 | 157100 | 156800 | 157100 | 156700 | 530 |
| 320 | 20231016 | 135600 | 27530372300 | 156700 | 157400 | 157600 | 156700 | 2380 |
| 321 | 20231016 | 135500 | 27156130800 | 157400 | 156700 | 157700 | 156700 | 1711 |
| 322 | 20231016 | 135400 | 26887196300 | 156700 | 156800 | 156800 | 156600 | 244 |
| 323 | 20231016 | 135300 | 26848959600 | 156700 | 156600 | 156900 | 156600 | 326 |
| 324 | 20231016 | 135200 | 26797851000 | 156600 | 156600 | 156800 | 156600 | 372 |
| 325 | 20231016 | 135100 | 26739550400 | 156600 | 156500 | 156700 | 156300 | 467 |
| 326 | 20231016 | 135000 | 26666459500 | 156600 | 156600 | 157200 | 156300 | 1303 |
| 327 | 20231016 | 134900 | 26462163000 | 156600 | 156300 | 156600 | 156200 | 411 |
| 328 | 20231016 | 134800 | 26397876000 | 156400 | 155600 | 156400 | 155600 | 671 |
| 329 | 20231016 | 134700 | 26293263400 | 155600 | 155800 | 155800 | 155600 | 169 |
| 330 | 20231016 | 134600 | 26266950300 | 155800 | 155800 | 155800 | 155700 | 131 |
| 331 | 20231016 | 134500 | 26246545600 | 155800 | 155900 | 155900 | 155700 | 183 |
| 332 | 20231016 | 134400 | 26218033400 | 155900 | 155900 | 155900 | 155800 | 73 |
| 333 | 20231016 | 134300 | 26206656000 | 155800 | 155900 | 155900 | 155800 | 238 |
| 334 | 20231016 | 134200 | 26169570900 | 155900 | 155800 | 155900 | 155800 | 107 |
| 335 | 20231016 | 134100 | 26152894000 | 155900 | 155900 | 155900 | 155700 | 108 |
| 336 | 20231016 | 134000 | 26136060600 | 155700 | 155900 | 155900 | 155700 | 213 |
| 337 | 20231016 | 133900 | 26102867400 | 155900 | 155700 | 155900 | 155600 | 357 |
| 338 | 20231016 | 133800 | 26047257600 | 155800 | 155900 | 156000 | 155800 | 68 |
| 339 | 20231016 | 133700 | 26036656100 | 156000 | 155600 | 156100 | 155600 | 279 |
| 340 | 20231016 | 133600 | 25993179600 | 155600 | 155800 | 155900 | 155600 | 155 |
| 341 | 20231016 | 133500 | 25969032300 | 155800 | 155900 | 156000 | 155800 | 72 |
| 342 | 20231016 | 133400 | 25957808000 | 155900 | 156200 | 156300 | 155800 | 584 |
| 343 | 20231016 | 133300 | 25866695000 | 156300 | 156400 | 156400 | 156200 | 462 |
| 344 | 20231016 | 133200 | 25794507600 | 156300 | 156300 | 156400 | 156200 | 225 |
| 345 | 20231016 | 133100 | 25759325300 | 156200 | 156100 | 156200 | 156100 | 191 |
| 346 | 20231016 | 133000 | 25729494000 | 156100 | 156800 | 156900 | 156000 | 857 |
| 347 | 20231016 | 132900 | 25595519500 | 156800 | 156400 | 157000 | 156200 | 1716 |
| 348 | 20231016 | 132800 | 25326682100 | 156400 | 155700 | 156400 | 155700 | 1110 |
| 349 | 20231016 | 132700 | 25153501200 | 155700 | 155800 | 155800 | 155500 | 638 |
| 350 | 20231016 | 132600 | 25054157900 | 155900 | 155900 | 156000 | 155600 | 359 |
| 351 | 20231016 | 132500 | 24998234700 | 155500 | 155700 | 156000 | 155300 | 477 |
| 352 | 20231016 | 132400 | 24923968600 | 155500 | 155000 | 155700 | 154900 | 1435 |
| 353 | 20231016 | 132300 | 24700962300 | 154900 | 154800 | 155000 | 154800 | 76 |
| 354 | 20231016 | 132200 | 24689187300 | 154800 | 154700 | 154900 | 154700 | 85 |
| 355 | 20231016 | 132100 | 24676028600 | 154700 | 154500 | 154800 | 154500 | 127 |
| 356 | 20231016 | 132000 | 24656391200 | 154600 | 154600 | 154800 | 154500 | 145 |
| 357 | 20231016 | 131900 | 24633966200 | 154600 | 154600 | 154600 | 154500 | 91 |
| 358 | 20231016 | 131800 | 24619898900 | 154500 | 154500 | 154600 | 154400 | 55 |
| 359 | 20231016 | 131700 | 24611404600 | 154500 | 154600 | 154600 | 154500 | 300 |
| 360 | 20231016 | 131600 | 24565047900 | 154600 | 154500 | 154700 | 154500 | 59 |
| 361 | 20231016 | 131500 | 24555926200 | 154500 | 154600 | 154600 | 154500 | 150 |
| 362 | 20231016 | 131400 | 24532742600 | 154500 | 154500 | 154600 | 154500 | 101 |
| 363 | 20231016 | 131300 | 24517131700 | 154500 | 154700 | 154800 | 154500 | 633 |
| 364 | 20231016 | 131200 | 24419212500 | 154800 | 154700 | 154900 | 154700 | 82 |
| 365 | 20231016 | 131100 | 24406520500 | 154800 | 154700 | 154900 | 154700 | 131 |
| 366 | 20231016 | 131000 | 24386239200 | 154700 | 154600 | 154800 | 154600 | 171 |
| 367 | 20231016 | 130900 | 24359787500 | 154600 | 154600 | 154700 | 154600 | 53 |
| 368 | 20231016 | 130800 | 24351590000 | 154700 | 154900 | 154900 | 154600 | 141 |
| 369 | 20231016 | 130700 | 24329772000 | 154900 | 155000 | 155100 | 154900 | 266 |
| 370 | 20231016 | 130600 | 24288542600 | 155000 | 155000 | 155100 | 154900 | 124 |
| 371 | 20231016 | 130500 | 24269319100 | 154900 | 154900 | 155000 | 154900 | 114 |
| 372 | 20231016 | 130400 | 24251653200 | 154900 | 154900 | 155000 | 154900 | 45 |
| 373 | 20231016 | 130300 | 24244682400 | 155000 | 154900 | 155000 | 154900 | 66 |
| 374 | 20231016 | 130200 | 24234453600 | 154900 | 154900 | 155000 | 154900 | 69 |
| 375 | 20231016 | 130100 | 24223764300 | 154900 | 155000 | 155100 | 154900 | 66 |
| 376 | 20231016 | 130000 | 24213535200 | 155000 | 155000 | 155100 | 155000 | 96 |
| 377 | 20231016 | 125900 | 24198652800 | 154900 | 154800 | 155000 | 154800 | 82 |
| 378 | 20231016 | 125800 | 24185952000 | 154900 | 154500 | 154900 | 154500 | 140 |
| 379 | 20231016 | 125700 | 24164290100 | 154500 | 154800 | 154900 | 154500 | 574 |
| 380 | 20231016 | 125600 | 24075475800 | 154900 | 154800 | 154900 | 154800 | 62 |
| 381 | 20231016 | 125500 | 24065874500 | 154800 | 154800 | 154900 | 154800 | 120 |
| 382 | 20231016 | 125400 | 24047294900 | 154800 | 154800 | 154900 | 154700 | 171 |
| 383 | 20231016 | 125300 | 24020826000 | 154900 | 154800 | 154900 | 154800 | 75 |
| 384 | 20231016 | 125200 | 24009215800 | 154900 | 154800 | 154900 | 154800 | 57 |
| 385 | 20231016 | 125100 | 24000390400 | 154800 | 154900 | 155000 | 154800 | 81 |
| 386 | 20231016 | 125000 | 23987840800 | 154900 | 154800 | 154900 | 154800 | 116 |
| 387 | 20231016 | 124900 | 23969877300 | 154800 | 155100 | 155100 | 154800 | 115 |
| 388 | 20231016 | 124800 | 23952061700 | 155000 | 155200 | 155200 | 154900 | 110 |
| 389 | 20231016 | 124700 | 23935000800 | 155200 | 154900 | 155300 | 154800 | 182 |
| 390 | 20231016 | 124600 | 23906802200 | 154900 | 154800 | 154900 | 154800 | 55 |
| 391 | 20231016 | 124500 | 23898286800 | 154800 | 154800 | 154900 | 154800 | 74 |
| 392 | 20231016 | 124400 | 23886829600 | 154900 | 154900 | 155000 | 154800 | 70 |
| 393 | 20231016 | 124300 | 23875986600 | 154900 | 154900 | 155000 | 154900 | 62 |
| 394 | 20231016 | 124200 | 23866382500 | 154900 | 155000 | 155100 | 154900 | 72 |
| 395 | 20231016 | 124100 | 23855222500 | 155000 | 155100 | 155300 | 155000 | 171 |
| 396 | 20231016 | 124000 | 23828686700 | 155400 | 155100 | 155400 | 155000 | 114 |
| 397 | 20231016 | 123900 | 23810997900 | 155000 | 155000 | 155100 | 155000 | 50 |
| 398 | 20231016 | 123800 | 23803247000 | 155000 | 155100 | 155100 | 155000 | 35 |
| 399 | 20231016 | 123700 | 23797820000 | 155000 | 154800 | 155100 | 154800 | 87 |
| 400 | 20231016 | 123600 | 23784344100 | 154800 | 154900 | 154900 | 154800 | 71 |
| 401 | 20231016 | 123500 | 23773350400 | 154900 | 154900 | 154900 | 154700 | 70 |
| 402 | 20231016 | 123400 | 23762510100 | 154800 | 154600 | 154800 | 154500 | 137 |
| 403 | 20231016 | 123300 | 23741319100 | 154500 | 154600 | 154600 | 154500 | 50 |
| 404 | 20231016 | 123200 | 23733591200 | 154500 | 154700 | 154700 | 154500 | 139 |
| 405 | 20231016 | 123100 | 23712094400 | 154800 | 155000 | 155000 | 154700 | 241 |
| 406 | 20231016 | 123000 | 23674770700 | 154900 | 155000 | 155000 | 154900 | 79 |
| 407 | 20231016 | 122900 | 23662526300 | 155000 | 155100 | 155200 | 155000 | 141 |
| 408 | 20231016 | 122800 | 23640656600 | 155100 | 155000 | 155300 | 154900 | 227 |
| 409 | 20231016 | 122700 | 23605459500 | 154900 | 154900 | 155000 | 154900 | 44 |
| 410 | 20231016 | 122600 | 23598643400 | 154900 | 155000 | 155000 | 154900 | 91 |
| 411 | 20231016 | 122500 | 23584543400 | 155000 | 155400 | 155400 | 155000 | 143 |
| 412 | 20231016 | 122400 | 23562336100 | 155400 | 155700 | 155700 | 155300 | 303 |
| 413 | 20231016 | 122300 | 23515222200 | 155700 | 154900 | 155700 | 154800 | 1311 |
| 414 | 20231016 | 122200 | 23311791700 | 154800 | 154900 | 155000 | 154800 | 46 |
| 415 | 20231016 | 122100 | 23304668000 | 155000 | 154800 | 155000 | 154800 | 105 |
| 416 | 20231016 | 122000 | 23288403000 | 154800 | 154600 | 154900 | 154500 | 132 |
| 417 | 20231016 | 121900 | 23267990200 | 154600 | 154500 | 154700 | 154400 | 124 |
| 418 | 20231016 | 121800 | 23248830000 | 154500 | 154300 | 154500 | 154300 | 123 |
| 419 | 20231016 | 121700 | 23229841800 | 154500 | 154400 | 154500 | 154100 | 779 |
| 420 | 20231016 | 121600 | 23109678700 | 154400 | 154600 | 154600 | 154400 | 122 |
| 421 | 20231016 | 121500 | 23090840500 | 154500 | 154500 | 154600 | 154500 | 204 |
| 422 | 20231016 | 121400 | 23059317600 | 154500 | 154800 | 154800 | 154400 | 243 |
| 423 | 20231016 | 121300 | 23021742500 | 154800 | 154600 | 154900 | 154600 | 101 |
| 424 | 20231016 | 121200 | 23006114300 | 154600 | 154800 | 154900 | 154600 | 94 |
| 425 | 20231016 | 121100 | 22991572300 | 154800 | 155100 | 155100 | 154800 | 501 |
| 426 | 20231016 | 121000 | 22913967100 | 155100 | 155200 | 155200 | 155000 | 152 |
| 427 | 20231016 | 120900 | 22890388000 | 155200 | 155300 | 155300 | 155100 | 63 |
| 428 | 20231016 | 120800 | 22880610000 | 155200 | 155200 | 155300 | 155100 | 226 |
| 429 | 20231016 | 120700 | 22845528300 | 155200 | 155100 | 155200 | 155100 | 203 |
| 430 | 20231016 | 120600 | 22814034700 | 155200 | 155200 | 155200 | 155100 | 180 |
| 431 | 20231016 | 120500 | 22786103100 | 155100 | 154900 | 155300 | 154900 | 601 |
| 432 | 20231016 | 120400 | 22692853600 | 154900 | 154800 | 154900 | 154700 | 243 |
| 433 | 20231016 | 120300 | 22655231900 | 154800 | 154900 | 155000 | 154800 | 70 |
| 434 | 20231016 | 120200 | 22644387800 | 154900 | 154900 | 155000 | 154800 | 37 |
| 435 | 20231016 | 120100 | 22638656200 | 155000 | 155100 | 155200 | 155000 | 293 |
| 436 | 20231016 | 120000 | 22593225900 | 155100 | 155100 | 155200 | 155000 | 252 |
| 437 | 20231016 | 115900 | 22554141700 | 155100 | 155200 | 155300 | 155100 | 197 |
| 438 | 20231016 | 115800 | 22523570500 | 155300 | 155200 | 155300 | 155200 | 283 |
| 439 | 20231016 | 115700 | 22479625700 | 155200 | 155200 | 155300 | 155100 | 236 |
| 440 | 20231016 | 115600 | 22442998300 | 155200 | 155200 | 155300 | 155200 | 103 |
| 441 | 20231016 | 115500 | 22427006500 | 155200 | 155100 | 155300 | 155100 | 98 |
| 442 | 20231016 | 115400 | 22411799300 | 155200 | 155200 | 155400 | 155000 | 278 |
| 443 | 20231016 | 115300 | 22368649900 | 155200 | 155100 | 155400 | 155100 | 113 |
| 444 | 20231016 | 115200 | 22351105800 | 155200 | 155000 | 155200 | 155000 | 164 |
| 445 | 20231016 | 115100 | 22325669700 | 155000 | 155200 | 155200 | 155000 | 73 |
| 446 | 20231016 | 115000 | 22314349800 | 155100 | 155000 | 155100 | 154900 | 138 |
| 447 | 20231016 | 114900 | 22292956600 | 154700 | 154800 | 155000 | 154700 | 243 |
| 448 | 20231016 | 114800 | 22255334200 | 154800 | 154800 | 154900 | 154700 | 119 |
| 449 | 20231016 | 114700 | 22236916900 | 154800 | 154900 | 155000 | 154800 | 197 |
| 450 | 20231016 | 114600 | 22206406100 | 154900 | 154900 | 155000 | 154900 | 51 |
| 451 | 20231016 | 114500 | 22198505100 | 154900 | 154700 | 155000 | 154700 | 142 |
| 452 | 20231016 | 114400 | 22176516000 | 154700 | 154800 | 154800 | 154700 | 90 |
| 453 | 20231016 | 114300 | 22162590200 | 154700 | 154600 | 154800 | 154600 | 136 |
| 454 | 20231016 | 114200 | 22141552600 | 154600 | 154700 | 154800 | 154600 | 76 |
| 455 | 20231016 | 114100 | 22129795600 | 154700 | 154800 | 154900 | 154700 | 243 |
| 456 | 20231016 | 114000 | 22092172700 | 154900 | 154900 | 154900 | 154800 | 105 |
| 457 | 20231016 | 113900 | 22075911700 | 154800 | 154700 | 154900 | 154700 | 100 |
| 458 | 20231016 | 113800 | 22060430300 | 154700 | 154700 | 154800 | 154600 | 162 |
| 459 | 20231016 | 113700 | 22035363600 | 154700 | 154700 | 154700 | 154600 | 73 |
| 460 | 20231016 | 113600 | 22024072200 | 154700 | 154400 | 154700 | 154400 | 145 |
| 461 | 20231016 | 113500 | 22001660200 | 154400 | 154400 | 154400 | 154300 | 92 |
| 462 | 20231016 | 113400 | 21987461000 | 154400 | 154300 | 154500 | 154300 | 141 |
| 463 | 20231016 | 113300 | 21965692100 | 154300 | 154300 | 154400 | 154200 | 221 |
| 464 | 20231016 | 113200 | 21931610100 | 154300 | 154100 | 154300 | 154100 | 217 |
| 465 | 20231016 | 113100 | 21898145500 | 154200 | 154200 | 154200 | 154100 | 156 |
| 466 | 20231016 | 113000 | 21874093900 | 154100 | 154100 | 154200 | 154100 | 97 |
| 467 | 20231016 | 112900 | 21859142600 | 154100 | 154100 | 154200 | 154100 | 111 |
| 468 | 20231016 | 112800 | 21842034200 | 154100 | 154100 | 154400 | 154100 | 372 |
| 469 | 20231016 | 112700 | 21784671700 | 154200 | 154000 | 154200 | 154000 | 247 |
| 470 | 20231016 | 112600 | 21746609300 | 154000 | 154400 | 154500 | 154000 | 681 |
| 471 | 20231016 | 112500 | 21641650900 | 154400 | 154700 | 154800 | 154400 | 249 |
| 472 | 20231016 | 112400 | 21603144300 | 154700 | 154700 | 154800 | 154700 | 133 |
| 473 | 20231016 | 112300 | 21582563100 | 154700 | 154600 | 154800 | 154600 | 259 |
| 474 | 20231016 | 112200 | 21542486400 | 154600 | 154600 | 154700 | 154600 | 192 |
| 475 | 20231016 | 112100 | 21512794500 | 154700 | 154300 | 154700 | 154300 | 510 |
| 476 | 20231016 | 112000 | 21433984700 | 154300 | 154300 | 154400 | 154200 | 258 |
| 477 | 20231016 | 111900 | 21394178000 | 154200 | 154000 | 154300 | 154000 | 260 |
| 478 | 20231016 | 111800 | 21354102200 | 154100 | 154000 | 154200 | 153900 | 306 |
| 479 | 20231016 | 111700 | 21306976000 | 154000 | 153900 | 154300 | 153900 | 557 |
| 480 | 20231016 | 111600 | 21221162600 | 153900 | 154000 | 154000 | 153900 | 156 |
| 481 | 20231016 | 111500 | 21197148600 | 153900 | 154000 | 154000 | 153900 | 188 |
| 482 | 20231016 | 111400 | 21168206200 | 154000 | 153900 | 154100 | 153900 | 325 |
| 483 | 20231016 | 111300 | 21118160600 | 153900 | 153900 | 154000 | 153900 | 239 |
| 484 | 20231016 | 111200 | 21081372100 | 154000 | 153800 | 154000 | 153800 | 256 |
| 485 | 20231016 | 111100 | 21041962700 | 153800 | 153600 | 153800 | 153600 | 201 |
| 486 | 20231016 | 111000 | 21011069300 | 153600 | 153700 | 153700 | 153600 | 123 |
| 487 | 20231016 | 110900 | 20992173700 | 153700 | 153600 | 153700 | 153600 | 178 |
| 488 | 20231016 | 110800 | 20964822600 | 153600 | 153800 | 153800 | 153600 | 341 |
| 489 | 20231016 | 110700 | 20912403600 | 153700 | 153600 | 153800 | 153600 | 268 |
| 490 | 20231016 | 110600 | 20871207300 | 153600 | 153800 | 153800 | 153600 | 634 |
| 491 | 20231016 | 110500 | 20773766100 | 153800 | 153900 | 153900 | 153700 | 871 |
| 492 | 20231016 | 110400 | 20639859700 | 153900 | 153700 | 153900 | 153700 | 241 |
| 493 | 20231016 | 110300 | 20602796400 | 153700 | 153700 | 153800 | 153600 | 509 |
| 494 | 20231016 | 110200 | 20524574000 | 153600 | 153700 | 153900 | 153600 | 924 |
| 495 | 20231016 | 110100 | 20382500600 | 153700 | 153700 | 153900 | 153600 | 792 |
| 496 | 20231016 | 110000 | 20260771900 | 153700 | 153600 | 153900 | 153600 | 3979 |
| 497 | 20231016 | 105900 | 19649176900 | 153600 | 154000 | 154100 | 153600 | 1110 |
| 498 | 20231016 | 105800 | 19478315600 | 154000 | 154800 | 154800 | 154000 | 3113 |
| 499 | 20231016 | 105700 | 18997568400 | 154800 | 154900 | 155000 | 154800 | 1099 |
| 500 | 20231016 | 105600 | 18827386300 | 154900 | 154900 | 155000 | 154900 | 158 |
| 501 | 20231016 | 105500 | 18802907200 | 154900 | 155000 | 155000 | 154900 | 251 |
| 502 | 20231016 | 105400 | 18764016200 | 155000 | 155000 | 155000 | 154900 | 268 |
| 503 | 20231016 | 105300 | 18722486200 | 154900 | 155200 | 155300 | 154900 | 2312 |
| 504 | 20231016 | 105200 | 18364005300 | 155200 | 155400 | 155400 | 155200 | 374 |
| 505 | 20231016 | 105100 | 18305922300 | 155400 | 155500 | 155500 | 155400 | 98 |
| 506 | 20231016 | 105000 | 18290692700 | 155400 | 155100 | 155500 | 155100 | 1185 |
| 507 | 20231016 | 104900 | 18106710900 | 155100 | 155200 | 155200 | 155100 | 858 |
| 508 | 20231016 | 104800 | 17973614900 | 155100 | 155100 | 155200 | 155100 | 204 |
| 509 | 20231016 | 104700 | 17941974300 | 155100 | 155200 | 155300 | 155100 | 517 |
| 510 | 20231016 | 104600 | 17861734800 | 155200 | 155300 | 155300 | 155200 | 185 |
| 511 | 20231016 | 104500 | 17833018000 | 155300 | 155300 | 155300 | 155300 | 191 |
| 512 | 20231016 | 104400 | 17803355700 | 155300 | 155300 | 155400 | 155300 | 233 |
| 513 | 20231016 | 104300 | 17767166500 | 155300 | 155300 | 155400 | 155300 | 969 |
| 514 | 20231016 | 104200 | 17616666400 | 155300 | 155300 | 155400 | 155300 | 179 |
| 515 | 20231016 | 104100 | 17588859000 | 155400 | 155300 | 155400 | 155300 | 258 |
| 516 | 20231016 | 104000 | 17548780800 | 155300 | 155300 | 155500 | 155300 | 346 |
| 517 | 20231016 | 103900 | 17495015500 | 155300 | 155400 | 155400 | 155300 | 290 |
| 518 | 20231016 | 103800 | 17449952900 | 155500 | 155400 | 155500 | 155400 | 229 |
| 519 | 20231016 | 103700 | 17414355200 | 155400 | 155500 | 155500 | 155400 | 365 |
| 520 | 20231016 | 103600 | 17357621700 | 155400 | 155500 | 155600 | 155400 | 321 |
| 521 | 20231016 | 103500 | 17307708300 | 155500 | 155500 | 155500 | 155500 | 76 |
| 522 | 20231016 | 103400 | 17295890300 | 155500 | 155500 | 155600 | 155500 | 241 |
| 523 | 20231016 | 103300 | 17258402300 | 155500 | 155700 | 155700 | 155500 | 626 |
| 524 | 20231016 | 103200 | 17161014200 | 155600 | 155800 | 155900 | 155600 | 1019 |
| 525 | 20231016 | 103100 | 17002338500 | 155800 | 156100 | 156100 | 155800 | 625 |
| 526 | 20231016 | 103000 | 16904860700 | 156100 | 156100 | 156100 | 156000 | 655 |
| 527 | 20231016 | 102900 | 16802627100 | 156100 | 156000 | 156300 | 156000 | 620 |
| 528 | 20231016 | 102800 | 16705810400 | 156000 | 156400 | 156400 | 156000 | 352 |
| 529 | 20231016 | 102700 | 16650836200 | 156300 | 156400 | 156500 | 156200 | 296 |
| 530 | 20231016 | 102600 | 16604542300 | 156300 | 156100 | 156800 | 156100 | 1400 |
| 531 | 20231016 | 102500 | 16385678100 | 156200 | 155800 | 156300 | 155800 | 1193 |
| 532 | 20231016 | 102400 | 16199580000 | 155800 | 155800 | 155900 | 155800 | 288 |
| 533 | 20231016 | 102300 | 16154704700 | 155800 | 156100 | 156100 | 155800 | 1067 |
| 534 | 20231016 | 102200 | 15988259800 | 156100 | 156200 | 156300 | 156100 | 2452 |
| 535 | 20231016 | 102100 | 15605270000 | 156200 | 156300 | 156300 | 156000 | 2159 |
| 536 | 20231016 | 102000 | 15268052200 | 156300 | 156200 | 156400 | 156200 | 289 |
| 537 | 20231016 | 101900 | 15222891300 | 156200 | 156100 | 156300 | 156000 | 1029 |
| 538 | 20231016 | 101800 | 15062206500 | 156000 | 156200 | 156300 | 156000 | 547 |
| 539 | 20231016 | 101700 | 14976794500 | 156300 | 156400 | 156500 | 156300 | 558 |
| 540 | 20231016 | 101600 | 14889555500 | 156500 | 156500 | 156600 | 156400 | 928 |
| 541 | 20231016 | 101500 | 14744307700 | 156500 | 156600 | 156700 | 156500 | 580 |
| 542 | 20231016 | 101400 | 14653520000 | 156600 | 156900 | 157100 | 156600 | 723 |
| 543 | 20231016 | 101300 | 14540108200 | 157000 | 156800 | 157000 | 156800 | 564 |
| 544 | 20231016 | 101200 | 14451654300 | 156800 | 156800 | 156800 | 156700 | 140 |
| 545 | 20231016 | 101100 | 14429705800 | 156800 | 156500 | 156900 | 156500 | 758 |
| 546 | 20231016 | 101000 | 14310943900 | 156500 | 156300 | 156700 | 156200 | 812 |
| 547 | 20231016 | 100900 | 14183935800 | 156600 | 156500 | 156600 | 156100 | 2515 |
| 548 | 20231016 | 100800 | 13790763800 | 156600 | 156900 | 157000 | 156600 | 578 |
| 549 | 20231016 | 100700 | 13700162900 | 156900 | 157400 | 157400 | 156900 | 1425 |
| 550 | 20231016 | 100600 | 13476243900 | 157400 | 157400 | 157500 | 157400 | 128 |
| 551 | 20231016 | 100500 | 13456095200 | 157500 | 157500 | 157500 | 157400 | 135 |
| 552 | 20231016 | 100400 | 13434839700 | 157500 | 157600 | 157600 | 157400 | 255 |
| 553 | 20231016 | 100300 | 13394682500 | 157600 | 157500 | 157600 | 157400 | 302 |
| 554 | 20231016 | 100200 | 13347111800 | 157500 | 157400 | 157500 | 157400 | 500 |
| 555 | 20231016 | 100100 | 13268374000 | 157400 | 157200 | 157400 | 157100 | 834 |
| 556 | 20231016 | 100000 | 13137281100 | 157300 | 157700 | 157700 | 157300 | 2708 |
| 557 | 20231016 | 095900 | 12710991200 | 157800 | 158000 | 158000 | 157700 | 1663 |
| 558 | 20231016 | 095800 | 12448520600 | 158100 | 158000 | 158100 | 158000 | 574 |
| 559 | 20231016 | 095700 | 12357813900 | 158000 | 158100 | 158200 | 158000 | 1093 |
| 560 | 20231016 | 095600 | 12184994100 | 158200 | 158400 | 158400 | 158100 | 828 |
| 561 | 20231016 | 095500 | 12053976500 | 158300 | 158600 | 158600 | 158200 | 898 |
| 562 | 20231016 | 095400 | 11911770000 | 158600 | 158300 | 158600 | 158300 | 456 |
| 563 | 20231016 | 095300 | 11839516900 | 158300 | 158600 | 158700 | 158300 | 1546 |
| 564 | 20231016 | 095200 | 11594564400 | 158700 | 158800 | 158800 | 158600 | 221 |
| 565 | 20231016 | 095100 | 11559494300 | 158700 | 158800 | 158800 | 158700 | 285 |
| 566 | 20231016 | 095000 | 11514254600 | 158700 | 158800 | 159200 | 158700 | 718 |
| 567 | 20231016 | 094900 | 11400173200 | 158700 | 158600 | 158900 | 158600 | 1341 |
| 568 | 20231016 | 094800 | 11187405400 | 158500 | 158700 | 158900 | 158500 | 1668 |
| 569 | 20231016 | 094700 | 10922821000 | 158800 | 159000 | 159100 | 158800 | 817 |
| 570 | 20231016 | 094600 | 10792960200 | 159000 | 158800 | 159000 | 158700 | 814 |
| 571 | 20231016 | 094500 | 10663658800 | 158800 | 159000 | 159000 | 158700 | 537 |
| 572 | 20231016 | 094400 | 10578340200 | 159100 | 159100 | 159300 | 159100 | 891 |
| 573 | 20231016 | 094300 | 10436504900 | 159200 | 159100 | 159300 | 159100 | 567 |
| 574 | 20231016 | 094200 | 10346271900 | 159200 | 159000 | 159700 | 158900 | 903 |
| 575 | 20231016 | 094100 | 10202536000 | 158900 | 159000 | 159200 | 158600 | 2382 |
| 576 | 20231016 | 094000 | 9823998000 | 159100 | 158800 | 159400 | 158500 | 2481 |
| 577 | 20231016 | 093900 | 9430162500 | 158800 | 159400 | 159400 | 158800 | 2752 |
| 578 | 20231016 | 093800 | 8992093400 | 159500 | 159800 | 159800 | 159400 | 1727 |
| 579 | 20231016 | 093700 | 8716478800 | 159800 | 160200 | 160200 | 159800 | 1145 |
| 580 | 20231016 | 093600 | 8533284400 | 160200 | 160300 | 160300 | 159900 | 1519 |
| 581 | 20231016 | 093500 | 8290132600 | 160200 | 160200 | 160300 | 160100 | 672 |
| 582 | 20231016 | 093400 | 8182512800 | 160200 | 160600 | 160600 | 160200 | 787 |
| 583 | 20231016 | 093300 | 8056220800 | 160700 | 160900 | 161000 | 160700 | 495 |
| 584 | 20231016 | 093200 | 7976579300 | 160900 | 160300 | 161000 | 160300 | 2662 |
| 585 | 20231016 | 093100 | 7548815400 | 160300 | 160200 | 160300 | 160100 | 758 |
| 586 | 20231016 | 093000 | 7427359100 | 160200 | 160300 | 160300 | 160100 | 793 |
| 587 | 20231016 | 092900 | 7300328600 | 160300 | 160300 | 160400 | 160200 | 664 |
| 588 | 20231016 | 092800 | 7193912900 | 160300 | 160300 | 160300 | 160200 | 759 |
| 589 | 20231016 | 092700 | 7072279000 | 160300 | 160400 | 160600 | 160300 | 578 |
| 590 | 20231016 | 092600 | 6979592200 | 160200 | 160500 | 160500 | 160100 | 1735 |
| 591 | 20231016 | 092500 | 6701438800 | 160500 | 160900 | 161000 | 160500 | 736 |
| 592 | 20231016 | 092400 | 6583188600 | 161000 | 160600 | 161100 | 160600 | 448 |
| 593 | 20231016 | 092300 | 6511186900 | 160700 | 160900 | 161100 | 160600 | 664 |
| 594 | 20231016 | 092200 | 6404380100 | 160700 | 161300 | 161300 | 160700 | 665 |
| 595 | 20231016 | 092100 | 6297275300 | 161300 | 160800 | 161300 | 160700 | 946 |
| 596 | 20231016 | 092000 | 6145006900 | 160800 | 161200 | 161300 | 160800 | 908 |
| 597 | 20231016 | 091900 | 5998823000 | 161300 | 161300 | 161500 | 161000 | 658 |
| 598 | 20231016 | 091800 | 5892773000 | 161300 | 161800 | 161900 | 161300 | 484 |
| 599 | 20231016 | 091700 | 5814541400 | 161800 | 161300 | 162000 | 161300 | 667 |
| 600 | 20231016 | 091600 | 5706817200 | 161300 | 162000 | 162200 | 161300 | 1475 |
| 601 | 20231016 | 091500 | 5468186800 | 162100 | 162300 | 162500 | 161900 | 1907 |
| 602 | 20231016 | 091400 | 5158814500 | 162400 | 162700 | 162700 | 162300 | 1274 |
| 603 | 20231016 | 091300 | 4951785500 | 162700 | 162700 | 162700 | 162600 | 610 |
| 604 | 20231016 | 091200 | 4852576000 | 162600 | 162400 | 162700 | 162300 | 817 |
| 605 | 20231016 | 091100 | 4719845000 | 162400 | 161900 | 162400 | 161700 | 489 |
| 606 | 20231016 | 091000 | 4640654200 | 161800 | 162000 | 162500 | 161800 | 1618 |
| 607 | 20231016 | 090900 | 4378164100 | 161900 | 162000 | 162100 | 161400 | 1008 |
| 608 | 20231016 | 090800 | 4215038100 | 162000 | 161200 | 162000 | 160800 | 2873 |
| 609 | 20231016 | 090700 | 3752003000 | 161100 | 162000 | 162000 | 161100 | 1509 |
| 610 | 20231016 | 090600 | 3508554700 | 161800 | 162100 | 162400 | 161800 | 2612 |
| 611 | 20231016 | 090500 | 3085112700 | 162000 | 161400 | 162100 | 161400 | 945 |
| 612 | 20231016 | 090400 | 2932216700 | 161500 | 161500 | 162000 | 161100 | 2267 |
| 613 | 20231016 | 090300 | 2566146700 | 161300 | 162100 | 162200 | 161000 | 4304 |
| 614 | 20231016 | 090200 | 1871714400 | 161900 | 162100 | 162500 | 161700 | 3038 |
| 615 | 20231016 | 090100 | 1379211800 | 162100 | 161600 | 162400 | 161100 | 1916 |
| 616 | 20231016 | 090000 | 1068883300 | 162000 | 160700 | 162500 | 160100 | 6297 |