35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 3 | 20231019 | 191100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 4 | 20231019 | 191000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 5 | 20231019 | 190900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 6 | 20231019 | 190800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 7 | 20231019 | 190700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 8 | 20231019 | 190600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 9 | 20231019 | 190500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 10 | 20231019 | 190400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 11 | 20231019 | 190300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 12 | 20231019 | 190200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 13 | 20231019 | 190100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 14 | 20231019 | 190000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 15 | 20231019 | 185900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 16 | 20231019 | 185800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 17 | 20231019 | 185700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 18 | 20231019 | 185600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 19 | 20231019 | 185500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 20 | 20231019 | 185400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 21 | 20231019 | 185300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 22 | 20231019 | 185200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 23 | 20231019 | 185100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 24 | 20231019 | 185000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 25 | 20231019 | 184900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 26 | 20231019 | 184800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 27 | 20231019 | 184700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 28 | 20231019 | 184600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 29 | 20231019 | 184500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 30 | 20231019 | 184400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 31 | 20231019 | 184300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 32 | 20231019 | 184200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 33 | 20231019 | 184100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 34 | 20231019 | 184000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 35 | 20231019 | 183900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 36 | 20231019 | 183800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 37 | 20231019 | 183700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 38 | 20231019 | 183600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 39 | 20231019 | 183500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 40 | 20231019 | 183400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 41 | 20231019 | 183300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 42 | 20231019 | 183200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 43 | 20231019 | 183100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 44 | 20231019 | 183000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 45 | 20231019 | 182900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 46 | 20231019 | 182800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 47 | 20231019 | 182700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 48 | 20231019 | 182600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 49 | 20231019 | 182500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 50 | 20231019 | 182400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 51 | 20231019 | 182300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 52 | 20231019 | 182200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 53 | 20231019 | 182100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 54 | 20231019 | 182000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 55 | 20231019 | 181900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 56 | 20231019 | 181800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 57 | 20231019 | 181700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 58 | 20231019 | 181600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 59 | 20231019 | 181500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 60 | 20231019 | 181400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 61 | 20231019 | 181300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 62 | 20231019 | 181200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 63 | 20231019 | 181100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 64 | 20231019 | 181000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 65 | 20231019 | 180900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 66 | 20231019 | 180800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 67 | 20231019 | 180700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 68 | 20231019 | 180600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 69 | 20231019 | 180500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 70 | 20231019 | 180400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 71 | 20231019 | 180300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 72 | 20231019 | 180200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 73 | 20231019 | 180100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 74 | 20231019 | 180000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 75 | 20231019 | 175900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 76 | 20231019 | 175800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 77 | 20231019 | 175700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 78 | 20231019 | 175600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 79 | 20231019 | 175500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 80 | 20231019 | 175400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 81 | 20231019 | 175300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 82 | 20231019 | 175200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 83 | 20231019 | 175100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 84 | 20231019 | 175000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 85 | 20231019 | 174900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 86 | 20231019 | 174800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 87 | 20231019 | 174700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 88 | 20231019 | 174600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 89 | 20231019 | 174500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 90 | 20231019 | 174400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 91 | 20231019 | 174300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 92 | 20231019 | 174200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 93 | 20231019 | 174100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 94 | 20231019 | 174000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 95 | 20231019 | 173900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 96 | 20231019 | 173800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 97 | 20231019 | 173700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 98 | 20231019 | 173600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 99 | 20231019 | 173500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 100 | 20231019 | 173400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 101 | 20231019 | 173300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 102 | 20231019 | 173200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 103 | 20231019 | 173100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 104 | 20231019 | 173000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 105 | 20231019 | 172900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 106 | 20231019 | 172800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 107 | 20231019 | 172700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 108 | 20231019 | 172600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 109 | 20231019 | 172500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 110 | 20231019 | 172400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 111 | 20231019 | 172300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 112 | 20231019 | 172200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 113 | 20231019 | 172100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 114 | 20231019 | 172000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 115 | 20231019 | 171900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 116 | 20231019 | 171800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 117 | 20231019 | 171700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 118 | 20231019 | 171600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 119 | 20231019 | 171500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 120 | 20231019 | 171400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 121 | 20231019 | 171300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 122 | 20231019 | 171200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 123 | 20231019 | 171100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 124 | 20231019 | 171000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 125 | 20231019 | 170900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 126 | 20231019 | 170800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 127 | 20231019 | 170700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 128 | 20231019 | 170600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 129 | 20231019 | 170500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 130 | 20231019 | 170400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 131 | 20231019 | 170300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 132 | 20231019 | 170200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 133 | 20231019 | 170100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 134 | 20231019 | 170000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 135 | 20231019 | 165900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 136 | 20231019 | 165800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 137 | 20231019 | 165700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 138 | 20231019 | 165600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 139 | 20231019 | 165500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 140 | 20231019 | 165400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 141 | 20231019 | 165300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 142 | 20231019 | 165200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 143 | 20231019 | 165100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 144 | 20231019 | 165000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 145 | 20231019 | 164900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 146 | 20231019 | 164800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 147 | 20231019 | 164700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 148 | 20231019 | 164600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 149 | 20231019 | 164500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 150 | 20231019 | 164400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 151 | 20231019 | 164300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 152 | 20231019 | 164200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 153 | 20231019 | 164100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 154 | 20231019 | 164000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 155 | 20231019 | 163900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 156 | 20231019 | 163800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 157 | 20231019 | 163700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 158 | 20231019 | 163600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 159 | 20231019 | 163500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 160 | 20231019 | 163400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 161 | 20231019 | 163300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 162 | 20231019 | 163200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 163 | 20231019 | 163100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 164 | 20231019 | 163000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 165 | 20231019 | 162900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 166 | 20231019 | 162800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 167 | 20231019 | 162700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 168 | 20231019 | 162600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 169 | 20231019 | 162500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 170 | 20231019 | 162400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 171 | 20231019 | 162300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 172 | 20231019 | 162200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 173 | 20231019 | 162100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 174 | 20231019 | 162000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 175 | 20231019 | 161900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 176 | 20231019 | 161800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 177 | 20231019 | 161700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 178 | 20231019 | 161600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 179 | 20231019 | 161500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 180 | 20231019 | 161400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 181 | 20231019 | 161300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 182 | 20231019 | 161200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 183 | 20231019 | 161100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 184 | 20231019 | 161000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 185 | 20231019 | 160900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 186 | 20231019 | 160800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 187 | 20231019 | 160700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 188 | 20231019 | 160600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 189 | 20231019 | 160500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 190 | 20231019 | 160400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 191 | 20231019 | 160300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 192 | 20231019 | 160200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 193 | 20231019 | 160100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 194 | 20231019 | 160000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 195 | 20231019 | 155900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 196 | 20231019 | 155800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 197 | 20231019 | 155700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 198 | 20231019 | 155600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 199 | 20231019 | 155500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 200 | 20231019 | 155400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 201 | 20231019 | 155300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 202 | 20231019 | 155200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 203 | 20231019 | 155100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 204 | 20231019 | 155000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 205 | 20231019 | 154900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 206 | 20231019 | 154800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 207 | 20231019 | 154700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 208 | 20231019 | 154600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 209 | 20231019 | 154500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 210 | 20231019 | 154400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 211 | 20231019 | 154300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 212 | 20231019 | 154200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 213 | 20231019 | 154100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 214 | 20231019 | 154000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 215 | 20231019 | 153900 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 216 | 20231019 | 153800 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 217 | 20231019 | 153700 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 218 | 20231019 | 153600 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 219 | 20231019 | 153500 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 220 | 20231019 | 153400 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 221 | 20231019 | 153300 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 222 | 20231019 | 153200 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 223 | 20231019 | 153100 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 0 |
| 224 | 20231019 | 153000 | 21126203600 | 152200 | 152200 | 152200 | 152200 | 4195 |
| 225 | 20231019 | 152900 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 226 | 20231019 | 152800 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 227 | 20231019 | 152700 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 228 | 20231019 | 152600 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 229 | 20231019 | 152500 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 230 | 20231019 | 152400 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 231 | 20231019 | 152300 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 232 | 20231019 | 152200 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 233 | 20231019 | 152100 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 234 | 20231019 | 152000 | 20487724600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 235 | 20231019 | 151900 | 20487724600 | 152400 | 152300 | 152500 | 152300 | 375 |
| 236 | 20231019 | 151800 | 20430567900 | 152400 | 152200 | 152400 | 152200 | 145 |
| 237 | 20231019 | 151700 | 20408484400 | 152200 | 152400 | 152500 | 152200 | 438 |
| 238 | 20231019 | 151600 | 20341760100 | 152400 | 152800 | 152800 | 152400 | 354 |
| 239 | 20231019 | 151500 | 20287750000 | 152900 | 152300 | 152900 | 152300 | 346 |
| 240 | 20231019 | 151400 | 20234909700 | 152300 | 152200 | 152400 | 152100 | 242 |
| 241 | 20231019 | 151300 | 20198064400 | 152300 | 152200 | 152600 | 152100 | 402 |
| 242 | 20231019 | 151200 | 20136845900 | 152100 | 152100 | 152400 | 152000 | 744 |
| 243 | 20231019 | 151100 | 20023666600 | 152100 | 152400 | 152400 | 152100 | 282 |
| 244 | 20231019 | 151000 | 19980743600 | 152500 | 152400 | 152900 | 152200 | 374 |
| 245 | 20231019 | 150900 | 19923664000 | 152300 | 152600 | 152700 | 152200 | 241 |
| 246 | 20231019 | 150800 | 19886937100 | 152600 | 153000 | 153200 | 152600 | 420 |
| 247 | 20231019 | 150700 | 19822716700 | 153000 | 153200 | 153200 | 152800 | 229 |
| 248 | 20231019 | 150600 | 19787663300 | 153200 | 152600 | 153300 | 152600 | 879 |
| 249 | 20231019 | 150500 | 19653272200 | 152600 | 152500 | 152700 | 152500 | 246 |
| 250 | 20231019 | 150400 | 19615735500 | 152500 | 152400 | 152600 | 152400 | 393 |
| 251 | 20231019 | 150300 | 19555810000 | 152300 | 152200 | 152400 | 152200 | 212 |
| 252 | 20231019 | 150200 | 19523531500 | 152200 | 152400 | 152400 | 152200 | 251 |
| 253 | 20231019 | 150100 | 19485319200 | 152300 | 152300 | 152500 | 152300 | 269 |
| 254 | 20231019 | 150000 | 19444339500 | 152300 | 152400 | 152400 | 152200 | 347 |
| 255 | 20231019 | 145900 | 19391485000 | 152300 | 152300 | 152500 | 152200 | 372 |
| 256 | 20231019 | 145800 | 19334835000 | 152300 | 152400 | 152500 | 152300 | 265 |
| 257 | 20231019 | 145700 | 19294457400 | 152400 | 152100 | 152700 | 152100 | 326 |
| 258 | 20231019 | 145600 | 19244752500 | 152200 | 152300 | 152400 | 152100 | 292 |
| 259 | 20231019 | 145500 | 19200292900 | 152400 | 152400 | 152600 | 152300 | 341 |
| 260 | 20231019 | 145400 | 19148310100 | 152300 | 152400 | 152600 | 152300 | 280 |
| 261 | 20231019 | 145300 | 19105631100 | 152400 | 152500 | 152700 | 152400 | 195 |
| 262 | 20231019 | 145200 | 19075890600 | 152500 | 152800 | 152800 | 152400 | 466 |
| 263 | 20231019 | 145100 | 19004789800 | 152700 | 152500 | 152900 | 152400 | 530 |
| 264 | 20231019 | 145000 | 18923899900 | 152500 | 152500 | 152800 | 152300 | 395 |
| 265 | 20231019 | 144900 | 18863673500 | 152500 | 152100 | 152500 | 152000 | 1214 |
| 266 | 20231019 | 144800 | 18678968500 | 152200 | 152000 | 152300 | 152000 | 183 |
| 267 | 20231019 | 144700 | 18651113200 | 152100 | 152100 | 152200 | 152000 | 359 |
| 268 | 20231019 | 144600 | 18596500200 | 152200 | 152000 | 152300 | 152000 | 342 |
| 269 | 20231019 | 144500 | 18544473800 | 152100 | 152200 | 152300 | 152100 | 524 |
| 270 | 20231019 | 144400 | 18464751700 | 152200 | 152100 | 152300 | 152000 | 414 |
| 271 | 20231019 | 144300 | 18401785600 | 152100 | 152100 | 152300 | 152100 | 291 |
| 272 | 20231019 | 144200 | 18357516200 | 152200 | 152100 | 152300 | 152100 | 380 |
| 273 | 20231019 | 144100 | 18299702100 | 152100 | 152300 | 152300 | 152100 | 406 |
| 274 | 20231019 | 144000 | 18237936000 | 152300 | 152200 | 152300 | 152100 | 318 |
| 275 | 20231019 | 143900 | 18189533600 | 152200 | 152200 | 152300 | 152200 | 231 |
| 276 | 20231019 | 143800 | 18154365600 | 152200 | 152300 | 152300 | 152200 | 374 |
| 277 | 20231019 | 143700 | 18097430200 | 152300 | 152500 | 152500 | 152300 | 192 |
| 278 | 20231019 | 143600 | 18068178500 | 152500 | 152500 | 152600 | 152500 | 148 |
| 279 | 20231019 | 143500 | 18045605800 | 152500 | 152600 | 152700 | 152500 | 198 |
| 280 | 20231019 | 143400 | 18015399900 | 152600 | 152900 | 153000 | 152500 | 169 |
| 281 | 20231019 | 143300 | 17989581300 | 152800 | 152500 | 152800 | 152300 | 466 |
| 282 | 20231019 | 143200 | 17918497500 | 152500 | 152300 | 152600 | 152300 | 233 |
| 283 | 20231019 | 143100 | 17882981000 | 152300 | 152400 | 152500 | 152300 | 201 |
| 284 | 20231019 | 143000 | 17852356000 | 152500 | 152600 | 152600 | 152400 | 389 |
| 285 | 20231019 | 142900 | 17793050800 | 152500 | 152500 | 152600 | 152400 | 166 |
| 286 | 20231019 | 142800 | 17767747900 | 152500 | 152300 | 152500 | 152300 | 233 |
| 287 | 20231019 | 142700 | 17732237800 | 152300 | 152300 | 152500 | 152300 | 249 |
| 288 | 20231019 | 142600 | 17694289100 | 152400 | 152400 | 152500 | 152300 | 269 |
| 289 | 20231019 | 142500 | 17653294900 | 152400 | 152200 | 152500 | 152200 | 158 |
| 290 | 20231019 | 142400 | 17629224500 | 152300 | 152400 | 152500 | 152300 | 508 |
| 291 | 20231019 | 142300 | 17551832100 | 152400 | 152500 | 152600 | 152400 | 320 |
| 292 | 20231019 | 142200 | 17503043600 | 152500 | 152500 | 152700 | 152500 | 192 |
| 293 | 20231019 | 142100 | 17473751400 | 152600 | 152600 | 152700 | 152500 | 244 |
| 294 | 20231019 | 142000 | 17436531100 | 152500 | 152600 | 152700 | 152500 | 187 |
| 295 | 20231019 | 141900 | 17408009100 | 152700 | 152600 | 152700 | 152600 | 148 |
| 296 | 20231019 | 141800 | 17385421400 | 152600 | 152700 | 152800 | 152600 | 316 |
| 297 | 20231019 | 141700 | 17337177600 | 152700 | 152800 | 152800 | 152700 | 167 |
| 298 | 20231019 | 141600 | 17311674600 | 152700 | 152900 | 152900 | 152700 | 285 |
| 299 | 20231019 | 141500 | 17268134400 | 152800 | 152800 | 152900 | 152800 | 142 |
| 300 | 20231019 | 141400 | 17246434800 | 152800 | 152800 | 153000 | 152800 | 117 |
| 301 | 20231019 | 141300 | 17228554700 | 152800 | 153000 | 153000 | 152800 | 105 |
| 302 | 20231019 | 141200 | 17212503400 | 153000 | 152900 | 153000 | 152700 | 218 |
| 303 | 20231019 | 141100 | 17179180300 | 153000 | 152500 | 153000 | 152500 | 340 |
| 304 | 20231019 | 141000 | 17127211700 | 152500 | 152400 | 152600 | 152400 | 176 |
| 305 | 20231019 | 140900 | 17100378200 | 152500 | 152500 | 152600 | 152400 | 145 |
| 306 | 20231019 | 140800 | 17078271400 | 152500 | 152600 | 152600 | 152400 | 147 |
| 307 | 20231019 | 140700 | 17055855400 | 152600 | 152400 | 152900 | 152400 | 262 |
| 308 | 20231019 | 140600 | 17015844400 | 152500 | 152400 | 152700 | 152400 | 153 |
| 309 | 20231019 | 140500 | 16992513900 | 152500 | 152500 | 152700 | 152400 | 235 |
| 310 | 20231019 | 140400 | 16956681400 | 152500 | 152500 | 152700 | 152400 | 221 |
| 311 | 20231019 | 140300 | 16922965600 | 152500 | 152500 | 152600 | 152400 | 234 |
| 312 | 20231019 | 140200 | 16887287900 | 152500 | 152700 | 152700 | 152500 | 173 |
| 313 | 20231019 | 140100 | 16860884300 | 152700 | 152500 | 152700 | 152500 | 147 |
| 314 | 20231019 | 140000 | 16838455200 | 152500 | 152500 | 152700 | 152300 | 251 |
| 315 | 20231019 | 135900 | 16800190900 | 152500 | 152800 | 152800 | 152400 | 153 |
| 316 | 20231019 | 135800 | 16776856200 | 152800 | 152700 | 153000 | 152500 | 129 |
| 317 | 20231019 | 135700 | 16757153900 | 152500 | 152400 | 153000 | 152400 | 162 |
| 318 | 20231019 | 135600 | 16732408600 | 152400 | 152500 | 152700 | 152400 | 123 |
| 319 | 20231019 | 135500 | 16713646400 | 152600 | 152400 | 152600 | 152400 | 233 |
| 320 | 20231019 | 135400 | 16678107200 | 152600 | 152500 | 152600 | 152400 | 75 |
| 321 | 20231019 | 135300 | 16666668300 | 152500 | 152600 | 152700 | 152500 | 118 |
| 322 | 20231019 | 135200 | 16648662800 | 152600 | 152600 | 152700 | 152500 | 102 |
| 323 | 20231019 | 135100 | 16633098500 | 152600 | 152600 | 152600 | 152500 | 70 |
| 324 | 20231019 | 135000 | 16622421200 | 152500 | 152400 | 152700 | 152300 | 205 |
| 325 | 20231019 | 134900 | 16591159800 | 152400 | 152700 | 152800 | 152400 | 1166 |
| 326 | 20231019 | 134800 | 16413337100 | 152800 | 152700 | 153400 | 152700 | 548 |
| 327 | 20231019 | 134700 | 16329479700 | 152700 | 152600 | 152700 | 152400 | 130 |
| 328 | 20231019 | 134600 | 16309650200 | 152500 | 152600 | 152600 | 152400 | 140 |
| 329 | 20231019 | 134500 | 16288305800 | 152500 | 152700 | 152800 | 152500 | 84 |
| 330 | 20231019 | 134400 | 16275487500 | 152700 | 152700 | 152800 | 152600 | 142 |
| 331 | 20231019 | 134300 | 16253805300 | 152700 | 152900 | 152900 | 152600 | 55 |
| 332 | 20231019 | 134200 | 16245405100 | 152900 | 152600 | 152900 | 152600 | 142 |
| 333 | 20231019 | 134100 | 16223721100 | 152700 | 152600 | 152900 | 152600 | 172 |
| 334 | 20231019 | 134000 | 16197446800 | 152600 | 152700 | 152700 | 152500 | 118 |
| 335 | 20231019 | 133900 | 16179435100 | 152900 | 152300 | 152900 | 152300 | 308 |
| 336 | 20231019 | 133800 | 16132409000 | 152500 | 152300 | 152500 | 152100 | 291 |
| 337 | 20231019 | 133700 | 16088114800 | 152200 | 152100 | 152400 | 152100 | 254 |
| 338 | 20231019 | 133600 | 16049449800 | 152100 | 152200 | 152400 | 152100 | 124 |
| 339 | 20231019 | 133500 | 16030578000 | 152300 | 152300 | 152300 | 152100 | 729 |
| 340 | 20231019 | 133400 | 15919647700 | 152500 | 152300 | 152500 | 152300 | 155 |
| 341 | 20231019 | 133300 | 15896029300 | 152400 | 152400 | 152400 | 152300 | 96 |
| 342 | 20231019 | 133200 | 15881407000 | 152300 | 152500 | 152500 | 152300 | 72 |
| 343 | 20231019 | 133100 | 15870439400 | 152500 | 152300 | 152700 | 152200 | 367 |
| 344 | 20231019 | 133000 | 15814515500 | 152200 | 152400 | 152700 | 152200 | 999 |
| 345 | 20231019 | 132900 | 15662318900 | 152600 | 152500 | 152700 | 152400 | 854 |
| 346 | 20231019 | 132800 | 15532136800 | 152500 | 152600 | 152700 | 152500 | 93 |
| 347 | 20231019 | 132700 | 15517948500 | 152600 | 152400 | 152800 | 152400 | 138 |
| 348 | 20231019 | 132600 | 15496887900 | 152400 | 152500 | 152700 | 152400 | 257 |
| 349 | 20231019 | 132500 | 15457700700 | 152500 | 152700 | 152700 | 152500 | 81 |
| 350 | 20231019 | 132400 | 15445337200 | 152700 | 152400 | 152900 | 152400 | 343 |
| 351 | 20231019 | 132300 | 15392966500 | 152400 | 152400 | 152600 | 152400 | 97 |
| 352 | 20231019 | 132200 | 15378173000 | 152600 | 152700 | 152700 | 152400 | 110 |
| 353 | 20231019 | 132100 | 15361389700 | 152700 | 152500 | 152700 | 152400 | 67 |
| 354 | 20231019 | 132000 | 15351170300 | 152500 | 152500 | 152600 | 152400 | 202 |
| 355 | 20231019 | 131900 | 15320367700 | 152400 | 152800 | 152800 | 152400 | 816 |
| 356 | 20231019 | 131800 | 15195875000 | 152800 | 152700 | 152800 | 152700 | 137 |
| 357 | 20231019 | 131700 | 15174953300 | 152700 | 152700 | 152700 | 152700 | 27 |
| 358 | 20231019 | 131600 | 15170830400 | 152700 | 152800 | 152800 | 152700 | 59 |
| 359 | 20231019 | 131500 | 15161820300 | 152800 | 152900 | 152900 | 152700 | 102 |
| 360 | 20231019 | 131400 | 15146240500 | 152700 | 152700 | 152800 | 152600 | 117 |
| 361 | 20231019 | 131300 | 15128371400 | 152700 | 152800 | 152800 | 152600 | 306 |
| 362 | 20231019 | 131200 | 15081646000 | 152800 | 152800 | 152900 | 152700 | 114 |
| 363 | 20231019 | 131100 | 15064226600 | 152800 | 152900 | 153000 | 152800 | 120 |
| 364 | 20231019 | 131000 | 15045876600 | 152900 | 153100 | 153100 | 152900 | 119 |
| 365 | 20231019 | 130900 | 15027665700 | 152900 | 152700 | 152900 | 152700 | 49 |
| 366 | 20231019 | 130800 | 15020176600 | 152800 | 152800 | 152900 | 152700 | 42 |
| 367 | 20231019 | 130700 | 15013761600 | 152900 | 152800 | 152900 | 152700 | 145 |
| 368 | 20231019 | 130600 | 14991596000 | 152800 | 152800 | 153000 | 152800 | 62 |
| 369 | 20231019 | 130500 | 14982117300 | 152900 | 152900 | 152900 | 152700 | 64 |
| 370 | 20231019 | 130400 | 14972336200 | 152800 | 152800 | 152900 | 152700 | 49 |
| 371 | 20231019 | 130300 | 14964848100 | 152800 | 152600 | 152900 | 152600 | 135 |
| 372 | 20231019 | 130200 | 14944232100 | 152600 | 153000 | 153000 | 152600 | 531 |
| 373 | 20231019 | 130100 | 14863092100 | 153200 | 153000 | 153200 | 153000 | 91 |
| 374 | 20231019 | 130000 | 14849158400 | 153000 | 153000 | 153200 | 153000 | 91 |
| 375 | 20231019 | 125900 | 14835232000 | 153000 | 153200 | 153200 | 152900 | 36 |
| 376 | 20231019 | 125800 | 14829721400 | 153200 | 153000 | 153400 | 153000 | 80 |
| 377 | 20231019 | 125700 | 14817473500 | 152900 | 152900 | 153500 | 152900 | 149 |
| 378 | 20231019 | 125600 | 14794656100 | 152900 | 152900 | 153100 | 152900 | 47 |
| 379 | 20231019 | 125500 | 14787465900 | 152900 | 153400 | 153400 | 152900 | 96 |
| 380 | 20231019 | 125400 | 14772763300 | 153400 | 153200 | 153400 | 153000 | 636 |
| 381 | 20231019 | 125300 | 14675385500 | 153200 | 153200 | 153300 | 153200 | 51 |
| 382 | 20231019 | 125200 | 14667570600 | 153200 | 153400 | 153400 | 153200 | 72 |
| 383 | 20231019 | 125100 | 14656535200 | 153300 | 153400 | 153400 | 153300 | 49 |
| 384 | 20231019 | 125000 | 14649019800 | 153400 | 153300 | 153800 | 153300 | 207 |
| 385 | 20231019 | 124900 | 14617236800 | 153300 | 153400 | 153400 | 153300 | 54 |
| 386 | 20231019 | 124800 | 14608958200 | 153300 | 153300 | 153400 | 153300 | 73 |
| 387 | 20231019 | 124700 | 14597764300 | 153400 | 153200 | 153400 | 153100 | 40 |
| 388 | 20231019 | 124600 | 14591635100 | 153100 | 153300 | 153300 | 153100 | 66 |
| 389 | 20231019 | 124500 | 14581527400 | 153100 | 153100 | 153300 | 153100 | 71 |
| 390 | 20231019 | 124400 | 14570654700 | 153300 | 153100 | 153300 | 153000 | 82 |
| 391 | 20231019 | 124300 | 14558095700 | 153100 | 153400 | 153400 | 153000 | 66 |
| 392 | 20231019 | 124200 | 14547986500 | 153300 | 153200 | 153500 | 153200 | 50 |
| 393 | 20231019 | 124100 | 14540317800 | 153200 | 153200 | 153300 | 153000 | 84 |
| 394 | 20231019 | 124000 | 14527451900 | 153100 | 152900 | 153200 | 152700 | 112 |
| 395 | 20231019 | 123900 | 14510327000 | 153000 | 152800 | 153000 | 152800 | 17 |
| 396 | 20231019 | 123800 | 14507728300 | 152800 | 152700 | 152900 | 152600 | 90 |
| 397 | 20231019 | 123700 | 14493982900 | 152700 | 152800 | 152800 | 152600 | 112 |
| 398 | 20231019 | 123600 | 14476882900 | 152800 | 152600 | 153100 | 152500 | 92 |
| 399 | 20231019 | 123500 | 14462829400 | 152500 | 152600 | 152700 | 152500 | 77 |
| 400 | 20231019 | 123400 | 14451083000 | 152700 | 152600 | 152700 | 152400 | 89 |
| 401 | 20231019 | 123300 | 14437509100 | 152600 | 152400 | 152700 | 152400 | 129 |
| 402 | 20231019 | 123200 | 14417826400 | 152400 | 152300 | 152500 | 152300 | 82 |
| 403 | 20231019 | 123100 | 14405329500 | 152300 | 152800 | 152800 | 152300 | 62 |
| 404 | 20231019 | 123000 | 14395876000 | 152700 | 152600 | 153100 | 152300 | 147 |
| 405 | 20231019 | 122900 | 14373397500 | 152300 | 152800 | 152800 | 152300 | 75 |
| 406 | 20231019 | 122800 | 14361960600 | 153000 | 152300 | 153200 | 152300 | 427 |
| 407 | 20231019 | 122700 | 14296683900 | 152400 | 152300 | 152600 | 152300 | 125 |
| 408 | 20231019 | 122600 | 14277634500 | 152300 | 152100 | 152600 | 152100 | 127 |
| 409 | 20231019 | 122500 | 14258273800 | 152200 | 152500 | 152500 | 152200 | 294 |
| 410 | 20231019 | 122400 | 14213461800 | 152500 | 152500 | 152800 | 152500 | 38 |
| 411 | 20231019 | 122300 | 14207660800 | 152600 | 152800 | 152900 | 152600 | 315 |
| 412 | 20231019 | 122200 | 14159572300 | 152800 | 153200 | 153200 | 152800 | 571 |
| 413 | 20231019 | 122100 | 14072186800 | 153200 | 153200 | 153400 | 153200 | 32 |
| 414 | 20231019 | 122000 | 14067282900 | 153200 | 153300 | 153500 | 153200 | 57 |
| 415 | 20231019 | 121900 | 14058546700 | 153300 | 153200 | 153400 | 153200 | 82 |
| 416 | 20231019 | 121800 | 14045976200 | 153300 | 153400 | 153400 | 153300 | 47 |
| 417 | 20231019 | 121700 | 14038768500 | 153400 | 153300 | 153500 | 153200 | 59 |
| 418 | 20231019 | 121600 | 14029725300 | 153200 | 153300 | 153300 | 153200 | 53 |
| 419 | 20231019 | 121500 | 14021605600 | 153200 | 153200 | 153400 | 153200 | 155 |
| 420 | 20231019 | 121400 | 13997839300 | 153300 | 153400 | 153400 | 153300 | 165 |
| 421 | 20231019 | 121300 | 13972535700 | 153500 | 153400 | 153500 | 153400 | 24 |
| 422 | 20231019 | 121200 | 13968853700 | 153500 | 153400 | 153500 | 153300 | 82 |
| 423 | 20231019 | 121100 | 13956267400 | 153400 | 153200 | 153500 | 153200 | 97 |
| 424 | 20231019 | 121000 | 13941392900 | 153200 | 153300 | 153300 | 153100 | 115 |
| 425 | 20231019 | 120900 | 13923775700 | 153300 | 153200 | 153300 | 153200 | 50 |
| 426 | 20231019 | 120800 | 13916113000 | 153200 | 153400 | 153400 | 153200 | 137 |
| 427 | 20231019 | 120700 | 13895109700 | 153400 | 153200 | 153400 | 153200 | 81 |
| 428 | 20231019 | 120600 | 13882696100 | 153200 | 153400 | 153400 | 153200 | 153 |
| 429 | 20231019 | 120500 | 13859251500 | 153400 | 153300 | 153600 | 153300 | 236 |
| 430 | 20231019 | 120400 | 13823038400 | 153400 | 153600 | 153900 | 153400 | 193 |
| 431 | 20231019 | 120300 | 13793373100 | 153600 | 153100 | 154000 | 153100 | 278 |
| 432 | 20231019 | 120200 | 13750680700 | 153100 | 153100 | 153300 | 153100 | 111 |
| 433 | 20231019 | 120100 | 13733674900 | 153000 | 153200 | 153200 | 152900 | 79 |
| 434 | 20231019 | 120000 | 13721583500 | 153200 | 153000 | 153300 | 153000 | 90 |
| 435 | 20231019 | 115900 | 13707807800 | 153000 | 152900 | 153100 | 152700 | 168 |
| 436 | 20231019 | 115800 | 13682123900 | 152700 | 152900 | 153100 | 152600 | 273 |
| 437 | 20231019 | 115700 | 13640427500 | 152800 | 153700 | 153700 | 152800 | 622 |
| 438 | 20231019 | 115600 | 13545028200 | 153600 | 153300 | 153600 | 153300 | 137 |
| 439 | 20231019 | 115500 | 13523994600 | 153300 | 153100 | 153300 | 153100 | 75 |
| 440 | 20231019 | 115400 | 13512504600 | 153100 | 153000 | 153200 | 153000 | 66 |
| 441 | 20231019 | 115300 | 13502400200 | 153000 | 152900 | 153300 | 152900 | 112 |
| 442 | 20231019 | 115200 | 13485261800 | 152900 | 152800 | 153000 | 152800 | 126 |
| 443 | 20231019 | 115100 | 13465998200 | 152800 | 152400 | 153100 | 151900 | 5184 |
| 444 | 20231019 | 115000 | 12676874600 | 152400 | 152500 | 152500 | 152300 | 229 |
| 445 | 20231019 | 114900 | 12641974700 | 152500 | 152600 | 152600 | 152500 | 52 |
| 446 | 20231019 | 114800 | 12634044400 | 152500 | 152600 | 152700 | 152500 | 75 |
| 447 | 20231019 | 114700 | 12622599000 | 152600 | 152600 | 152700 | 152400 | 54 |
| 448 | 20231019 | 114600 | 12614357400 | 152500 | 152700 | 152800 | 152400 | 133 |
| 449 | 20231019 | 114500 | 12594054200 | 152700 | 152400 | 152800 | 152400 | 124 |
| 450 | 20231019 | 114400 | 12575126400 | 152800 | 152500 | 152800 | 152400 | 448 |
| 451 | 20231019 | 114300 | 12506817200 | 152500 | 152900 | 152900 | 152500 | 300 |
| 452 | 20231019 | 114200 | 12460988600 | 152900 | 153300 | 153300 | 152900 | 221 |
| 453 | 20231019 | 114100 | 12427150300 | 153300 | 153000 | 153300 | 153000 | 93 |
| 454 | 20231019 | 114000 | 12412907300 | 153000 | 153000 | 153100 | 153000 | 67 |
| 455 | 20231019 | 113900 | 12402656000 | 153000 | 152600 | 153000 | 152400 | 226 |
| 456 | 20231019 | 113800 | 12368166000 | 152400 | 152400 | 152500 | 152400 | 63 |
| 457 | 20231019 | 113700 | 12358559300 | 152400 | 152400 | 152400 | 152300 | 66 |
| 458 | 20231019 | 113600 | 12348501700 | 152400 | 152400 | 152600 | 152400 | 121 |
| 459 | 20231019 | 113500 | 12330052700 | 152400 | 152500 | 152700 | 152400 | 86 |
| 460 | 20231019 | 113400 | 12316939100 | 152600 | 152700 | 152700 | 152300 | 625 |
| 461 | 20231019 | 113300 | 12221661300 | 152700 | 153100 | 153100 | 152600 | 103 |
| 462 | 20231019 | 113200 | 12205921500 | 153100 | 152400 | 153100 | 152200 | 1036 |
| 463 | 20231019 | 113100 | 12048108800 | 152300 | 152400 | 152500 | 152300 | 260 |
| 464 | 20231019 | 113000 | 12008492200 | 152400 | 152500 | 152600 | 152400 | 230 |
| 465 | 20231019 | 112900 | 11973425000 | 152500 | 152600 | 152600 | 152500 | 223 |
| 466 | 20231019 | 112800 | 11939417300 | 152500 | 152700 | 152700 | 152500 | 590 |
| 467 | 20231019 | 112700 | 11849425900 | 152700 | 152800 | 152800 | 152700 | 229 |
| 468 | 20231019 | 112600 | 11814446400 | 152900 | 152900 | 153000 | 152900 | 128 |
| 469 | 20231019 | 112500 | 11794874600 | 152900 | 152900 | 153000 | 152900 | 250 |
| 470 | 20231019 | 112400 | 11756649000 | 153000 | 152900 | 153000 | 152900 | 142 |
| 471 | 20231019 | 112300 | 11734934300 | 152900 | 153000 | 153100 | 152900 | 1888 |
| 472 | 20231019 | 112200 | 11445972300 | 153000 | 153200 | 153200 | 153000 | 755 |
| 473 | 20231019 | 112100 | 11330397900 | 153100 | 153300 | 153300 | 153100 | 719 |
| 474 | 20231019 | 112000 | 11220233800 | 153300 | 153400 | 153500 | 153300 | 481 |
| 475 | 20231019 | 111900 | 11146458300 | 153500 | 153600 | 153600 | 153400 | 413 |
| 476 | 20231019 | 111800 | 11083054700 | 153600 | 153600 | 153800 | 153600 | 328 |
| 477 | 20231019 | 111700 | 11032636200 | 153600 | 153600 | 153700 | 153600 | 92 |
| 478 | 20231019 | 111600 | 11018504800 | 153600 | 153600 | 153700 | 153600 | 78 |
| 479 | 20231019 | 111500 | 11006523600 | 153600 | 153600 | 153700 | 153600 | 67 |
| 480 | 20231019 | 111400 | 10996231900 | 153600 | 153800 | 153800 | 153600 | 75 |
| 481 | 20231019 | 111300 | 10984706800 | 153700 | 153600 | 153700 | 153600 | 417 |
| 482 | 20231019 | 111200 | 10920621500 | 153700 | 154000 | 154000 | 153700 | 481 |
| 483 | 20231019 | 111100 | 10846627900 | 154100 | 154100 | 154100 | 154000 | 53 |
| 484 | 20231019 | 111000 | 10838463600 | 154000 | 154000 | 154200 | 154000 | 546 |
| 485 | 20231019 | 110900 | 10754315700 | 154100 | 153700 | 154200 | 153700 | 525 |
| 486 | 20231019 | 110800 | 10673531700 | 153700 | 153700 | 153800 | 153700 | 190 |
| 487 | 20231019 | 110700 | 10644322100 | 153700 | 153900 | 153900 | 153700 | 183 |
| 488 | 20231019 | 110600 | 10616177800 | 153900 | 153800 | 153900 | 153800 | 247 |
| 489 | 20231019 | 110500 | 10578188700 | 153800 | 153800 | 153900 | 153800 | 140 |
| 490 | 20231019 | 110400 | 10556646300 | 153800 | 153900 | 153900 | 153800 | 61 |
| 491 | 20231019 | 110300 | 10547261000 | 153900 | 153900 | 154100 | 153800 | 352 |
| 492 | 20231019 | 110200 | 10493071500 | 153800 | 153400 | 153900 | 153400 | 524 |
| 493 | 20231019 | 110100 | 10412633200 | 153400 | 153500 | 153600 | 153400 | 265 |
| 494 | 20231019 | 110000 | 10371957000 | 153600 | 153500 | 153600 | 153500 | 395 |
| 495 | 20231019 | 105900 | 10311316200 | 153600 | 154100 | 154100 | 153600 | 1574 |
| 496 | 20231019 | 105800 | 10069203600 | 154200 | 153900 | 154200 | 153900 | 538 |
| 497 | 20231019 | 105700 | 9986349600 | 153900 | 153900 | 154000 | 153900 | 167 |
| 498 | 20231019 | 105600 | 9960643900 | 153900 | 153900 | 154000 | 153900 | 238 |
| 499 | 20231019 | 105500 | 9924015400 | 153900 | 154300 | 154300 | 153900 | 983 |
| 500 | 20231019 | 105400 | 9772625000 | 154200 | 154100 | 154300 | 154100 | 116 |
| 501 | 20231019 | 105300 | 9754738700 | 154200 | 154000 | 154200 | 154000 | 315 |
| 502 | 20231019 | 105200 | 9706197900 | 154000 | 154500 | 154500 | 153800 | 5351 |
| 503 | 20231019 | 105100 | 8881601800 | 154500 | 154700 | 154700 | 154500 | 657 |
| 504 | 20231019 | 105000 | 8780003800 | 154700 | 154900 | 155000 | 154700 | 816 |
| 505 | 20231019 | 104900 | 8653688200 | 155000 | 154900 | 155000 | 154900 | 239 |
| 506 | 20231019 | 104800 | 8616665500 | 154900 | 155000 | 155000 | 154900 | 600 |
| 507 | 20231019 | 104700 | 8523668600 | 155000 | 154900 | 155300 | 154900 | 1046 |
| 508 | 20231019 | 104600 | 8361538100 | 155000 | 155300 | 155300 | 155000 | 1684 |
| 509 | 20231019 | 104500 | 8100365500 | 155400 | 155300 | 155800 | 155300 | 260 |
| 510 | 20231019 | 104400 | 8059924800 | 155300 | 155400 | 155400 | 155300 | 128 |
| 511 | 20231019 | 104300 | 8040044400 | 155300 | 155300 | 155400 | 155300 | 240 |
| 512 | 20231019 | 104200 | 8002766900 | 155200 | 155400 | 155400 | 155200 | 474 |
| 513 | 20231019 | 104100 | 7929173100 | 155300 | 155300 | 155400 | 155200 | 463 |
| 514 | 20231019 | 104000 | 7857269000 | 155400 | 155300 | 155500 | 155300 | 528 |
| 515 | 20231019 | 103900 | 7775249000 | 155400 | 155500 | 155500 | 155300 | 366 |
| 516 | 20231019 | 103800 | 7718341400 | 155500 | 155700 | 155700 | 155500 | 371 |
| 517 | 20231019 | 103700 | 7660613800 | 155700 | 156100 | 156100 | 155600 | 723 |
| 518 | 20231019 | 103600 | 7547966600 | 156200 | 156100 | 156300 | 156100 | 62 |
| 519 | 20231019 | 103500 | 7538280500 | 156100 | 156200 | 156300 | 156100 | 67 |
| 520 | 20231019 | 103400 | 7527819500 | 156200 | 156100 | 156300 | 156100 | 84 |
| 521 | 20231019 | 103300 | 7514700700 | 156100 | 156400 | 156400 | 156100 | 38 |
| 522 | 20231019 | 103200 | 7508759600 | 156400 | 156100 | 156500 | 156100 | 292 |
| 523 | 20231019 | 103100 | 7463090400 | 156100 | 156100 | 156300 | 156000 | 565 |
| 524 | 20231019 | 103000 | 7374869000 | 156000 | 155900 | 156100 | 155800 | 223 |
| 525 | 20231019 | 102900 | 7340100100 | 155900 | 156000 | 156100 | 155900 | 356 |
| 526 | 20231019 | 102800 | 7284580100 | 156000 | 156200 | 156200 | 156000 | 101 |
| 527 | 20231019 | 102700 | 7268815200 | 156300 | 156100 | 156400 | 156100 | 175 |
| 528 | 20231019 | 102600 | 7241473200 | 156100 | 156100 | 156100 | 155900 | 485 |
| 529 | 20231019 | 102500 | 7165792800 | 156100 | 156400 | 156700 | 156100 | 793 |
| 530 | 20231019 | 102400 | 7041804400 | 156400 | 156300 | 156400 | 156300 | 111 |
| 531 | 20231019 | 102300 | 7024447600 | 156300 | 156300 | 156400 | 156300 | 47 |
| 532 | 20231019 | 102200 | 7017100600 | 156400 | 156600 | 156700 | 156400 | 269 |
| 533 | 20231019 | 102100 | 6974996900 | 156600 | 157000 | 157000 | 156500 | 657 |
| 534 | 20231019 | 102000 | 6871995400 | 157100 | 156800 | 157100 | 156800 | 271 |
| 535 | 20231019 | 101900 | 6829448200 | 156800 | 156800 | 157100 | 156800 | 210 |
| 536 | 20231019 | 101800 | 6796489600 | 156800 | 156800 | 156900 | 156700 | 69 |
| 537 | 20231019 | 101700 | 6785673200 | 156800 | 156800 | 156900 | 156700 | 100 |
| 538 | 20231019 | 101600 | 6769994100 | 156800 | 156500 | 156800 | 156500 | 106 |
| 539 | 20231019 | 101500 | 6753395800 | 156500 | 157200 | 157200 | 156500 | 595 |
| 540 | 20231019 | 101400 | 6659996600 | 157200 | 157500 | 157500 | 157000 | 522 |
| 541 | 20231019 | 101300 | 6577853100 | 157500 | 156900 | 157500 | 156900 | 580 |
| 542 | 20231019 | 101200 | 6486746500 | 156900 | 156800 | 157000 | 156800 | 130 |
| 543 | 20231019 | 101100 | 6466348900 | 156800 | 156400 | 156900 | 156400 | 256 |
| 544 | 20231019 | 101000 | 6426215000 | 156300 | 156200 | 156400 | 156000 | 752 |
| 545 | 20231019 | 100900 | 6308808500 | 156100 | 156500 | 156500 | 156100 | 707 |
| 546 | 20231019 | 100800 | 6198401100 | 156500 | 156400 | 157000 | 156300 | 795 |
| 547 | 20231019 | 100700 | 6073930400 | 156500 | 156800 | 156800 | 156400 | 287 |
| 548 | 20231019 | 100600 | 6028988000 | 156900 | 158100 | 158100 | 156800 | 1491 |
| 549 | 20231019 | 100500 | 5794066600 | 158100 | 158300 | 158400 | 158100 | 632 |
| 550 | 20231019 | 100400 | 5694064800 | 158300 | 158200 | 158300 | 158100 | 527 |
| 551 | 20231019 | 100300 | 5610685900 | 158200 | 158700 | 158900 | 158200 | 997 |
| 552 | 20231019 | 100200 | 5452564900 | 158700 | 159000 | 159100 | 158600 | 1442 |
| 553 | 20231019 | 100100 | 5223509700 | 159000 | 158900 | 159200 | 158700 | 1919 |
| 554 | 20231019 | 100000 | 4918512800 | 158800 | 158400 | 159000 | 158200 | 1678 |
| 555 | 20231019 | 095900 | 4652444400 | 158400 | 157800 | 158500 | 157800 | 1220 |
| 556 | 20231019 | 095800 | 4459602000 | 157800 | 157600 | 158000 | 157500 | 855 |
| 557 | 20231019 | 095700 | 4324633100 | 157600 | 157300 | 157600 | 157200 | 364 |
| 558 | 20231019 | 095600 | 4267376100 | 157300 | 157400 | 157700 | 157300 | 486 |
| 559 | 20231019 | 095500 | 4190840900 | 157400 | 157100 | 157400 | 157100 | 277 |
| 560 | 20231019 | 095400 | 4147275000 | 157100 | 156800 | 157100 | 156800 | 276 |
| 561 | 20231019 | 095300 | 4103963900 | 156900 | 156700 | 157000 | 156700 | 496 |
| 562 | 20231019 | 095200 | 4026134300 | 156700 | 156100 | 156700 | 156100 | 553 |
| 563 | 20231019 | 095100 | 3939682700 | 156100 | 155800 | 156100 | 155800 | 362 |
| 564 | 20231019 | 095000 | 3883230700 | 155700 | 155700 | 155800 | 155700 | 79 |
| 565 | 20231019 | 094900 | 3870924500 | 155800 | 155800 | 155900 | 155700 | 109 |
| 566 | 20231019 | 094800 | 3853943600 | 155800 | 155900 | 155900 | 155800 | 82 |
| 567 | 20231019 | 094700 | 3841166200 | 155700 | 155600 | 155900 | 155600 | 43 |
| 568 | 20231019 | 094600 | 3834470700 | 155600 | 155500 | 155600 | 155300 | 321 |
| 569 | 20231019 | 094500 | 3784574500 | 155600 | 155600 | 155800 | 155400 | 588 |
| 570 | 20231019 | 094400 | 3693143700 | 155500 | 155400 | 155500 | 155300 | 79 |
| 571 | 20231019 | 094300 | 3680862700 | 155400 | 155400 | 155400 | 155300 | 28 |
| 572 | 20231019 | 094200 | 3676513500 | 155300 | 155300 | 155300 | 155200 | 32 |
| 573 | 20231019 | 094100 | 3671544000 | 155300 | 155100 | 155300 | 155000 | 360 |
| 574 | 20231019 | 094000 | 3615706100 | 155300 | 155200 | 155300 | 155100 | 183 |
| 575 | 20231019 | 093900 | 3587304800 | 155200 | 155400 | 155400 | 155200 | 36 |
| 576 | 20231019 | 093800 | 3581713700 | 155400 | 154900 | 155400 | 154900 | 368 |
| 577 | 20231019 | 093700 | 3524638700 | 154900 | 155100 | 155100 | 154900 | 180 |
| 578 | 20231019 | 093600 | 3496741700 | 155100 | 155000 | 155100 | 155000 | 14 |
| 579 | 20231019 | 093500 | 3494570700 | 155000 | 155000 | 155100 | 155000 | 39 |
| 580 | 20231019 | 093400 | 3488525100 | 155000 | 154900 | 155100 | 154800 | 331 |
| 581 | 20231019 | 093300 | 3437261300 | 154900 | 155000 | 155100 | 154900 | 164 |
| 582 | 20231019 | 093200 | 3411846100 | 155000 | 155000 | 155000 | 154900 | 70 |
| 583 | 20231019 | 093100 | 3400998100 | 155000 | 155100 | 155300 | 154900 | 909 |
| 584 | 20231019 | 093000 | 3260099100 | 155000 | 155400 | 155400 | 155000 | 505 |
| 585 | 20231019 | 092900 | 3181746500 | 155400 | 155400 | 155400 | 155300 | 243 |
| 586 | 20231019 | 092800 | 3143996500 | 155300 | 155400 | 155400 | 155300 | 70 |
| 587 | 20231019 | 092700 | 3133123900 | 155400 | 155500 | 155500 | 155400 | 68 |
| 588 | 20231019 | 092600 | 3122556400 | 155500 | 155600 | 155600 | 155400 | 336 |
| 589 | 20231019 | 092500 | 3070314800 | 155600 | 155500 | 155600 | 155500 | 39 |
| 590 | 20231019 | 092400 | 3064250100 | 155500 | 155700 | 155700 | 155500 | 142 |
| 591 | 20231019 | 092300 | 3042154500 | 155600 | 155600 | 155700 | 155600 | 220 |
| 592 | 20231019 | 092200 | 3007912100 | 155600 | 155800 | 155800 | 155600 | 171 |
| 593 | 20231019 | 092100 | 2981296100 | 155800 | 155700 | 156100 | 155700 | 880 |
| 594 | 20231019 | 092000 | 2844155000 | 155700 | 155700 | 155800 | 155700 | 153 |
| 595 | 20231019 | 091900 | 2820331600 | 155800 | 155600 | 155800 | 155500 | 151 |
| 596 | 20231019 | 091800 | 2796836600 | 155500 | 155100 | 155600 | 155000 | 467 |
| 597 | 20231019 | 091700 | 2724345100 | 155100 | 155000 | 155500 | 155000 | 1231 |
| 598 | 20231019 | 091600 | 2533373200 | 155000 | 155200 | 155300 | 155000 | 324 |
| 599 | 20231019 | 091500 | 2483130800 | 155200 | 155600 | 155600 | 155000 | 557 |
| 600 | 20231019 | 091400 | 2396718800 | 155600 | 155100 | 155600 | 154900 | 893 |
| 601 | 20231019 | 091300 | 2258243100 | 155200 | 155900 | 155900 | 155100 | 902 |
| 602 | 20231019 | 091200 | 2117989800 | 155900 | 155200 | 155900 | 155200 | 485 |
| 603 | 20231019 | 091100 | 2042578000 | 155200 | 155000 | 155200 | 155000 | 285 |
| 604 | 20231019 | 091000 | 1998369000 | 155100 | 155200 | 155300 | 155000 | 169 |
| 605 | 20231019 | 090900 | 1972149300 | 155200 | 155000 | 155300 | 154800 | 703 |
| 606 | 20231019 | 090800 | 1863055200 | 155300 | 155100 | 155300 | 154700 | 811 |
| 607 | 20231019 | 090700 | 1737389100 | 154900 | 155000 | 155300 | 154700 | 760 |
| 608 | 20231019 | 090600 | 1619572500 | 155100 | 154700 | 155200 | 154600 | 658 |
| 609 | 20231019 | 090500 | 1517672100 | 154700 | 155000 | 155200 | 154600 | 1830 |
| 610 | 20231019 | 090400 | 1234133600 | 154600 | 154700 | 155100 | 154300 | 1138 |
| 611 | 20231019 | 090300 | 1058112500 | 154600 | 155100 | 155100 | 154200 | 2169 |
| 612 | 20231019 | 090200 | 722863900 | 155100 | 155700 | 155700 | 154800 | 1338 |
| 613 | 20231019 | 090100 | 515411500 | 155700 | 155900 | 156000 | 154500 | 835 |
| 614 | 20231019 | 090000 | 385669500 | 155900 | 154400 | 156000 | 154300 | 2495 |