37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 3 | 20231023 | 193000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 4 | 20231023 | 192900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 5 | 20231023 | 192800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 6 | 20231023 | 192700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 7 | 20231023 | 192600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 8 | 20231023 | 192500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 9 | 20231023 | 192400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 10 | 20231023 | 192300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 11 | 20231023 | 192200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 12 | 20231023 | 192100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 13 | 20231023 | 192000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 14 | 20231023 | 191900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 15 | 20231023 | 191800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 16 | 20231023 | 191700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 17 | 20231023 | 191600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 18 | 20231023 | 191500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 19 | 20231023 | 191400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 20 | 20231023 | 191300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 21 | 20231023 | 191200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 22 | 20231023 | 191100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 23 | 20231023 | 191000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 24 | 20231023 | 190900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 25 | 20231023 | 190800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 26 | 20231023 | 190700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 27 | 20231023 | 190600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 28 | 20231023 | 190500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 29 | 20231023 | 190400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 30 | 20231023 | 190300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 31 | 20231023 | 190200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 32 | 20231023 | 190100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 33 | 20231023 | 190000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 34 | 20231023 | 185900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 35 | 20231023 | 185800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 36 | 20231023 | 185700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 37 | 20231023 | 185600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 38 | 20231023 | 185500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 39 | 20231023 | 185400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 40 | 20231023 | 185300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 41 | 20231023 | 185200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 42 | 20231023 | 185100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 43 | 20231023 | 185000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 44 | 20231023 | 184900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 45 | 20231023 | 184800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 46 | 20231023 | 184700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 47 | 20231023 | 184600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 48 | 20231023 | 184500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 49 | 20231023 | 184400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 50 | 20231023 | 184300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 51 | 20231023 | 184200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 52 | 20231023 | 184100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 53 | 20231023 | 184000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 54 | 20231023 | 183900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 55 | 20231023 | 183800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 56 | 20231023 | 183700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 57 | 20231023 | 183600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 58 | 20231023 | 183500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 59 | 20231023 | 183400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 60 | 20231023 | 183300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 61 | 20231023 | 183200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 62 | 20231023 | 183100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 63 | 20231023 | 183000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 64 | 20231023 | 182900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 65 | 20231023 | 182800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 66 | 20231023 | 182700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 67 | 20231023 | 182600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 68 | 20231023 | 182500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 69 | 20231023 | 182400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 70 | 20231023 | 182300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 71 | 20231023 | 182200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 72 | 20231023 | 182100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 73 | 20231023 | 182000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 74 | 20231023 | 181900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 75 | 20231023 | 181800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 76 | 20231023 | 181700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 77 | 20231023 | 181600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 78 | 20231023 | 181500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 79 | 20231023 | 181400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 80 | 20231023 | 181300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 81 | 20231023 | 181200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 82 | 20231023 | 181100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 83 | 20231023 | 181000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 84 | 20231023 | 180900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 85 | 20231023 | 180800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 86 | 20231023 | 180700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 87 | 20231023 | 180600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 88 | 20231023 | 180500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 89 | 20231023 | 180400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 90 | 20231023 | 180300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 91 | 20231023 | 180200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 92 | 20231023 | 180100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 93 | 20231023 | 180000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 94 | 20231023 | 175900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 95 | 20231023 | 175800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 96 | 20231023 | 175700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 97 | 20231023 | 175600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 98 | 20231023 | 175500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 99 | 20231023 | 175400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 100 | 20231023 | 175300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 101 | 20231023 | 175200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 102 | 20231023 | 175100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 103 | 20231023 | 175000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 104 | 20231023 | 174900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 105 | 20231023 | 174800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 106 | 20231023 | 174700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 107 | 20231023 | 174600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 108 | 20231023 | 174500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 109 | 20231023 | 174400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 110 | 20231023 | 174300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 111 | 20231023 | 174200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 112 | 20231023 | 174100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 113 | 20231023 | 174000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 114 | 20231023 | 173900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 115 | 20231023 | 173800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 116 | 20231023 | 173700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 117 | 20231023 | 173600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 118 | 20231023 | 173500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 119 | 20231023 | 173400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 120 | 20231023 | 173300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 121 | 20231023 | 173200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 122 | 20231023 | 173100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 123 | 20231023 | 173000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 124 | 20231023 | 172900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 125 | 20231023 | 172800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 126 | 20231023 | 172700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 127 | 20231023 | 172600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 128 | 20231023 | 172500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 129 | 20231023 | 172400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 130 | 20231023 | 172300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 131 | 20231023 | 172200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 132 | 20231023 | 172100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 133 | 20231023 | 172000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 134 | 20231023 | 171900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 135 | 20231023 | 171800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 136 | 20231023 | 171700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 137 | 20231023 | 171600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 138 | 20231023 | 171500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 139 | 20231023 | 171400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 140 | 20231023 | 171300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 141 | 20231023 | 171200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 142 | 20231023 | 171100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 143 | 20231023 | 171000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 144 | 20231023 | 170900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 145 | 20231023 | 170800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 146 | 20231023 | 170700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 147 | 20231023 | 170600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 148 | 20231023 | 170500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 149 | 20231023 | 170400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 150 | 20231023 | 170300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 151 | 20231023 | 170200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 152 | 20231023 | 170100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 153 | 20231023 | 170000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 154 | 20231023 | 165900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 155 | 20231023 | 165800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 156 | 20231023 | 165700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 157 | 20231023 | 165600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 158 | 20231023 | 165500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 159 | 20231023 | 165400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 160 | 20231023 | 165300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 161 | 20231023 | 165200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 162 | 20231023 | 165100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 163 | 20231023 | 165000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 164 | 20231023 | 164900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 165 | 20231023 | 164800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 166 | 20231023 | 164700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 167 | 20231023 | 164600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 168 | 20231023 | 164500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 169 | 20231023 | 164400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 170 | 20231023 | 164300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 171 | 20231023 | 164200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 172 | 20231023 | 164100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 173 | 20231023 | 164000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 174 | 20231023 | 163900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 175 | 20231023 | 163800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 176 | 20231023 | 163700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 177 | 20231023 | 163600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 178 | 20231023 | 163500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 179 | 20231023 | 163400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 180 | 20231023 | 163300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 181 | 20231023 | 163200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 182 | 20231023 | 163100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 183 | 20231023 | 163000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 184 | 20231023 | 162900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 185 | 20231023 | 162800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 186 | 20231023 | 162700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 187 | 20231023 | 162600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 188 | 20231023 | 162500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 189 | 20231023 | 162400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 190 | 20231023 | 162300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 191 | 20231023 | 162200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 192 | 20231023 | 162100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 193 | 20231023 | 162000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 194 | 20231023 | 161900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 195 | 20231023 | 161800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 196 | 20231023 | 161700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 197 | 20231023 | 161600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 198 | 20231023 | 161500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 199 | 20231023 | 161400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 200 | 20231023 | 161300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 201 | 20231023 | 161200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 202 | 20231023 | 161100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 203 | 20231023 | 161000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 204 | 20231023 | 160900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 205 | 20231023 | 160800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 206 | 20231023 | 160700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 207 | 20231023 | 160600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 208 | 20231023 | 160500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 209 | 20231023 | 160400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 210 | 20231023 | 160300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 211 | 20231023 | 160200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 212 | 20231023 | 160100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 213 | 20231023 | 160000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 214 | 20231023 | 155900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 215 | 20231023 | 155800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 216 | 20231023 | 155700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 217 | 20231023 | 155600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 218 | 20231023 | 155500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 219 | 20231023 | 155400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 220 | 20231023 | 155300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 221 | 20231023 | 155200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 222 | 20231023 | 155100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 223 | 20231023 | 155000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 224 | 20231023 | 154900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 225 | 20231023 | 154800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 226 | 20231023 | 154700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 227 | 20231023 | 154600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 228 | 20231023 | 154500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 229 | 20231023 | 154400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 230 | 20231023 | 154300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 231 | 20231023 | 154200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 232 | 20231023 | 154100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 233 | 20231023 | 154000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 234 | 20231023 | 153900 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 235 | 20231023 | 153800 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 236 | 20231023 | 153700 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 237 | 20231023 | 153600 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 238 | 20231023 | 153500 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 239 | 20231023 | 153400 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 240 | 20231023 | 153300 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 241 | 20231023 | 153200 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 0 |
| 242 | 20231023 | 153100 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 243 | 20231023 | 153000 | 114836659200 | 153300 | 153300 | 153300 | 153300 | 19652 |
| 244 | 20231023 | 152900 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 245 | 20231023 | 152800 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 246 | 20231023 | 152700 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 247 | 20231023 | 152600 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 248 | 20231023 | 152500 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 249 | 20231023 | 152400 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 250 | 20231023 | 152300 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 251 | 20231023 | 152200 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 252 | 20231023 | 152100 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 253 | 20231023 | 152000 | 111824007600 | 153900 | 153900 | 153900 | 153900 | 0 |
| 254 | 20231023 | 151900 | 111824007600 | 153900 | 153700 | 154000 | 153700 | 834 |
| 255 | 20231023 | 151800 | 111695701400 | 153800 | 153900 | 154000 | 153700 | 665 |
| 256 | 20231023 | 151700 | 111593413700 | 153900 | 153900 | 154000 | 153800 | 811 |
| 257 | 20231023 | 151600 | 111468560300 | 153900 | 153900 | 154100 | 153900 | 906 |
| 258 | 20231023 | 151500 | 111329041600 | 153900 | 153700 | 154000 | 153700 | 884 |
| 259 | 20231023 | 151400 | 111193022500 | 153800 | 153900 | 154000 | 153700 | 767 |
| 260 | 20231023 | 151300 | 111075036600 | 153900 | 153800 | 154000 | 153800 | 554 |
| 261 | 20231023 | 151200 | 110989790200 | 153800 | 153800 | 153900 | 153700 | 674 |
| 262 | 20231023 | 151100 | 110886123700 | 153900 | 153900 | 154000 | 153800 | 686 |
| 263 | 20231023 | 151000 | 110780557000 | 153900 | 154000 | 154100 | 153900 | 829 |
| 264 | 20231023 | 150900 | 110652903900 | 154000 | 154000 | 154100 | 154000 | 276 |
| 265 | 20231023 | 150800 | 110610385200 | 154100 | 154000 | 154100 | 154000 | 273 |
| 266 | 20231023 | 150700 | 110568338600 | 154000 | 153700 | 154100 | 153700 | 942 |
| 267 | 20231023 | 150600 | 110423388300 | 153800 | 153900 | 154000 | 153700 | 635 |
| 268 | 20231023 | 150500 | 110325705800 | 153900 | 153700 | 154000 | 153600 | 1388 |
| 269 | 20231023 | 150400 | 110112192900 | 153700 | 153700 | 153800 | 153700 | 345 |
| 270 | 20231023 | 150300 | 110059153100 | 153700 | 154100 | 154100 | 153700 | 512 |
| 271 | 20231023 | 150200 | 109980319700 | 154200 | 154200 | 154300 | 154100 | 401 |
| 272 | 20231023 | 150100 | 109918478500 | 154200 | 154000 | 154400 | 154000 | 853 |
| 273 | 20231023 | 150000 | 109786944300 | 154000 | 154100 | 154200 | 153800 | 646 |
| 274 | 20231023 | 145900 | 109687456500 | 154100 | 153800 | 154200 | 153700 | 1407 |
| 275 | 20231023 | 145800 | 109470860900 | 153800 | 153900 | 154000 | 153800 | 265 |
| 276 | 20231023 | 145700 | 109430085600 | 153900 | 154000 | 154100 | 153900 | 1049 |
| 277 | 20231023 | 145600 | 109268564100 | 154000 | 154100 | 154200 | 154000 | 399 |
| 278 | 20231023 | 145500 | 109207068000 | 154100 | 154100 | 154200 | 154100 | 311 |
| 279 | 20231023 | 145400 | 109159138300 | 154100 | 154000 | 154200 | 154000 | 500 |
| 280 | 20231023 | 145300 | 109082097100 | 154000 | 154000 | 154200 | 153900 | 3278 |
| 281 | 20231023 | 145200 | 108577266100 | 154000 | 154000 | 154100 | 154000 | 351 |
| 282 | 20231023 | 145100 | 108523195000 | 154000 | 153900 | 154100 | 153900 | 155 |
| 283 | 20231023 | 145000 | 108499322000 | 154000 | 154100 | 154200 | 153900 | 591 |
| 284 | 20231023 | 144900 | 108408298300 | 154100 | 153800 | 154200 | 153700 | 558 |
| 285 | 20231023 | 144800 | 108322418200 | 153800 | 153800 | 154100 | 153700 | 1065 |
| 286 | 20231023 | 144700 | 108158518300 | 153800 | 153600 | 153900 | 153600 | 1146 |
| 287 | 20231023 | 144600 | 107982446100 | 153600 | 154200 | 154200 | 153500 | 2403 |
| 288 | 20231023 | 144500 | 107612572400 | 154200 | 154200 | 154500 | 154000 | 1046 |
| 289 | 20231023 | 144400 | 107451216300 | 154200 | 154000 | 154200 | 154000 | 485 |
| 290 | 20231023 | 144300 | 107376489000 | 154000 | 154200 | 154300 | 153900 | 1846 |
| 291 | 20231023 | 144200 | 107092168300 | 154300 | 154200 | 154300 | 154100 | 467 |
| 292 | 20231023 | 144100 | 107020161100 | 154200 | 154300 | 154300 | 154200 | 379 |
| 293 | 20231023 | 144000 | 106961690700 | 154400 | 154300 | 154400 | 154200 | 250 |
| 294 | 20231023 | 143900 | 106923105800 | 154400 | 154000 | 154700 | 154000 | 1462 |
| 295 | 20231023 | 143800 | 106697552500 | 154000 | 154000 | 154100 | 153900 | 616 |
| 296 | 20231023 | 143700 | 106602663800 | 153900 | 154000 | 154100 | 153900 | 2149 |
| 297 | 20231023 | 143600 | 106271722800 | 154000 | 154100 | 154200 | 154000 | 1200 |
| 298 | 20231023 | 143500 | 106086844000 | 154100 | 154200 | 154300 | 154100 | 653 |
| 299 | 20231023 | 143400 | 105986147800 | 154200 | 154400 | 154400 | 154200 | 393 |
| 300 | 20231023 | 143300 | 105925531900 | 154300 | 154600 | 154600 | 154300 | 620 |
| 301 | 20231023 | 143200 | 105829769000 | 154500 | 154200 | 154600 | 154200 | 513 |
| 302 | 20231023 | 143100 | 105750584200 | 154200 | 154500 | 154500 | 154200 | 622 |
| 303 | 20231023 | 143000 | 105654556800 | 154500 | 154400 | 154500 | 154400 | 396 |
| 304 | 20231023 | 142900 | 105593409500 | 154500 | 154800 | 154900 | 154400 | 494 |
| 305 | 20231023 | 142800 | 105517021900 | 154800 | 154700 | 155000 | 154700 | 722 |
| 306 | 20231023 | 142700 | 105405237100 | 154700 | 154700 | 154800 | 154600 | 532 |
| 307 | 20231023 | 142600 | 105322935000 | 154700 | 154700 | 155000 | 154700 | 499 |
| 308 | 20231023 | 142500 | 105245708600 | 154700 | 154300 | 155000 | 154200 | 2059 |
| 309 | 20231023 | 142400 | 104927578900 | 154300 | 154500 | 154500 | 154200 | 604 |
| 310 | 20231023 | 142300 | 104834332900 | 154400 | 154900 | 154900 | 154400 | 671 |
| 311 | 20231023 | 142200 | 104730535900 | 154900 | 154800 | 155000 | 154800 | 438 |
| 312 | 20231023 | 142100 | 104662702500 | 154800 | 155000 | 155200 | 154800 | 1395 |
| 313 | 20231023 | 142000 | 104446429000 | 155000 | 154700 | 155000 | 154500 | 818 |
| 314 | 20231023 | 141900 | 104319844800 | 154600 | 154500 | 154700 | 154400 | 805 |
| 315 | 20231023 | 141800 | 104195397500 | 154600 | 154700 | 154700 | 154500 | 725 |
| 316 | 20231023 | 141700 | 104083316300 | 154600 | 154100 | 154700 | 154000 | 661 |
| 317 | 20231023 | 141600 | 103981317100 | 154100 | 154300 | 154400 | 154100 | 406 |
| 318 | 20231023 | 141500 | 103918691700 | 154300 | 154400 | 154400 | 154300 | 244 |
| 319 | 20231023 | 141400 | 103881036000 | 154300 | 154000 | 154400 | 153900 | 1094 |
| 320 | 20231023 | 141300 | 103712497800 | 153900 | 154000 | 154000 | 153900 | 156 |
| 321 | 20231023 | 141200 | 103688484000 | 153900 | 154200 | 154200 | 153900 | 465 |
| 322 | 20231023 | 141100 | 103616837700 | 154200 | 154200 | 154300 | 154200 | 141 |
| 323 | 20231023 | 141000 | 103595088900 | 154200 | 154400 | 154500 | 154200 | 770 |
| 324 | 20231023 | 140900 | 103476247200 | 154500 | 154500 | 154600 | 154300 | 576 |
| 325 | 20231023 | 140800 | 103387274600 | 154500 | 153900 | 154600 | 153900 | 1722 |
| 326 | 20231023 | 140700 | 103121525000 | 153900 | 154000 | 154100 | 153900 | 547 |
| 327 | 20231023 | 140600 | 103037297500 | 153900 | 153800 | 154000 | 153600 | 1042 |
| 328 | 20231023 | 140500 | 102877064400 | 153800 | 153900 | 154000 | 153800 | 294 |
| 329 | 20231023 | 140400 | 102831814500 | 153800 | 154100 | 154100 | 153800 | 422 |
| 330 | 20231023 | 140300 | 102766890000 | 153800 | 154100 | 154200 | 153800 | 633 |
| 331 | 20231023 | 140200 | 102669406500 | 154000 | 153600 | 154300 | 153600 | 1346 |
| 332 | 20231023 | 140100 | 102462269400 | 153600 | 153500 | 153600 | 153400 | 753 |
| 333 | 20231023 | 140000 | 102346685900 | 153500 | 153600 | 153600 | 153500 | 437 |
| 334 | 20231023 | 135900 | 102279582500 | 153500 | 153800 | 153800 | 153400 | 970 |
| 335 | 20231023 | 135800 | 102130660400 | 153700 | 153800 | 153900 | 153700 | 514 |
| 336 | 20231023 | 135700 | 102051619200 | 153800 | 153700 | 154000 | 153700 | 903 |
| 337 | 20231023 | 135600 | 101912733400 | 153700 | 153700 | 154000 | 153700 | 923 |
| 338 | 20231023 | 135500 | 101770735600 | 153700 | 153900 | 153900 | 153700 | 822 |
| 339 | 20231023 | 135400 | 101644311300 | 153800 | 153900 | 153900 | 153700 | 785 |
| 340 | 20231023 | 135300 | 101523534500 | 153900 | 154000 | 154100 | 153900 | 363 |
| 341 | 20231023 | 135200 | 101467626900 | 154000 | 154100 | 154100 | 154000 | 202 |
| 342 | 20231023 | 135100 | 101436513000 | 154100 | 153900 | 154200 | 153800 | 614 |
| 343 | 20231023 | 135000 | 101341931700 | 153900 | 153800 | 153900 | 153500 | 907 |
| 344 | 20231023 | 134900 | 101202455700 | 153800 | 153900 | 153900 | 153700 | 466 |
| 345 | 20231023 | 134800 | 101130753800 | 153700 | 153700 | 153900 | 153600 | 374 |
| 346 | 20231023 | 134700 | 101073263100 | 153600 | 153800 | 153900 | 153600 | 1000 |
| 347 | 20231023 | 134600 | 100919539600 | 153700 | 153900 | 154000 | 153500 | 1866 |
| 348 | 20231023 | 134500 | 100632738800 | 153900 | 154100 | 154200 | 153900 | 476 |
| 349 | 20231023 | 134400 | 100559431100 | 154100 | 153900 | 154200 | 153700 | 2591 |
| 350 | 20231023 | 134300 | 100160747100 | 153900 | 154100 | 154200 | 153900 | 367 |
| 351 | 20231023 | 134200 | 100104207200 | 154100 | 154000 | 154300 | 154000 | 1695 |
| 352 | 20231023 | 134100 | 99842924200 | 153900 | 154300 | 154300 | 153800 | 820 |
| 353 | 20231023 | 134000 | 99716631400 | 154200 | 154000 | 154300 | 154000 | 959 |
| 354 | 20231023 | 133900 | 99568857700 | 154200 | 154400 | 154400 | 153900 | 2605 |
| 355 | 20231023 | 133800 | 99167499400 | 154300 | 154400 | 154500 | 154300 | 689 |
| 356 | 20231023 | 133700 | 99061160400 | 154400 | 154600 | 154600 | 154200 | 1843 |
| 357 | 20231023 | 133600 | 98776597300 | 154500 | 154600 | 154700 | 154500 | 980 |
| 358 | 20231023 | 133500 | 98625136000 | 154500 | 154400 | 154700 | 154300 | 1875 |
| 359 | 20231023 | 133400 | 98335437700 | 154400 | 155000 | 155000 | 154400 | 1754 |
| 360 | 20231023 | 133300 | 98064097600 | 154900 | 155300 | 155300 | 154900 | 3822 |
| 361 | 20231023 | 133200 | 97471430900 | 155300 | 155300 | 155500 | 155300 | 379 |
| 362 | 20231023 | 133100 | 97412543000 | 155300 | 155500 | 155600 | 155300 | 668 |
| 363 | 20231023 | 133000 | 97308658200 | 155400 | 155300 | 155500 | 155300 | 440 |
| 364 | 20231023 | 132900 | 97240272500 | 155400 | 155400 | 155400 | 155300 | 378 |
| 365 | 20231023 | 132800 | 97181539400 | 155400 | 155200 | 155500 | 155200 | 902 |
| 366 | 20231023 | 132700 | 97041454300 | 155200 | 155200 | 155300 | 155200 | 299 |
| 367 | 20231023 | 132600 | 96995037300 | 155200 | 155300 | 155400 | 155200 | 298 |
| 368 | 20231023 | 132500 | 96948763500 | 155300 | 155500 | 155600 | 155300 | 634 |
| 369 | 20231023 | 132400 | 96850228700 | 155500 | 155500 | 155700 | 155400 | 454 |
| 370 | 20231023 | 132300 | 96779611400 | 155500 | 155400 | 155700 | 155400 | 296 |
| 371 | 20231023 | 132200 | 96733576800 | 155400 | 155600 | 155800 | 155400 | 1688 |
| 372 | 20231023 | 132100 | 96470921000 | 155500 | 155600 | 155700 | 155500 | 519 |
| 373 | 20231023 | 132000 | 96390185700 | 155600 | 155700 | 155800 | 155600 | 205 |
| 374 | 20231023 | 131900 | 96358279000 | 155700 | 155800 | 155900 | 155700 | 340 |
| 375 | 20231023 | 131800 | 96305290400 | 155800 | 155900 | 156000 | 155800 | 541 |
| 376 | 20231023 | 131700 | 96220962200 | 155900 | 156200 | 156200 | 155900 | 335 |
| 377 | 20231023 | 131600 | 96168692900 | 156100 | 156000 | 156200 | 156000 | 394 |
| 378 | 20231023 | 131500 | 96107187300 | 156000 | 156100 | 156200 | 156000 | 541 |
| 379 | 20231023 | 131400 | 96022721400 | 156100 | 156000 | 156100 | 156000 | 366 |
| 380 | 20231023 | 131300 | 95965598200 | 156000 | 155800 | 156000 | 155700 | 1043 |
| 381 | 20231023 | 131200 | 95802993300 | 155800 | 155900 | 155900 | 155700 | 204 |
| 382 | 20231023 | 131100 | 95771215000 | 156000 | 156000 | 156100 | 155800 | 394 |
| 383 | 20231023 | 131000 | 95709753700 | 156000 | 155900 | 156100 | 155700 | 542 |
| 384 | 20231023 | 130900 | 95625270600 | 155900 | 155900 | 156100 | 155900 | 505 |
| 385 | 20231023 | 130800 | 95546496800 | 155900 | 155700 | 156200 | 155600 | 1245 |
| 386 | 20231023 | 130700 | 95352393000 | 155700 | 155100 | 155700 | 155100 | 1480 |
| 387 | 20231023 | 130600 | 95122401700 | 155100 | 155300 | 155400 | 155100 | 1076 |
| 388 | 20231023 | 130500 | 94955349800 | 155300 | 155300 | 155400 | 155200 | 550 |
| 389 | 20231023 | 130400 | 94869932400 | 155200 | 155400 | 155400 | 155200 | 413 |
| 390 | 20231023 | 130300 | 94805804100 | 155300 | 155300 | 155500 | 155200 | 578 |
| 391 | 20231023 | 130200 | 94716031100 | 155200 | 155100 | 155300 | 155000 | 588 |
| 392 | 20231023 | 130100 | 94624804900 | 155100 | 155200 | 155200 | 155000 | 683 |
| 393 | 20231023 | 130000 | 94518875400 | 155100 | 155100 | 155200 | 155000 | 377 |
| 394 | 20231023 | 125900 | 94460398300 | 155000 | 155100 | 155300 | 155000 | 977 |
| 395 | 20231023 | 125800 | 94308830000 | 155100 | 155200 | 155300 | 155100 | 458 |
| 396 | 20231023 | 125700 | 94237744000 | 155200 | 155200 | 155300 | 155100 | 578 |
| 397 | 20231023 | 125600 | 94148021700 | 155100 | 155200 | 155300 | 155100 | 361 |
| 398 | 20231023 | 125500 | 94091995900 | 155300 | 155600 | 155600 | 155300 | 613 |
| 399 | 20231023 | 125400 | 93996761100 | 155500 | 155200 | 155700 | 155100 | 1832 |
| 400 | 20231023 | 125300 | 93712255600 | 155200 | 155400 | 155500 | 155200 | 1505 |
| 401 | 20231023 | 125200 | 93478475800 | 155500 | 155400 | 155500 | 155400 | 258 |
| 402 | 20231023 | 125100 | 93438375300 | 155500 | 155400 | 155500 | 155400 | 177 |
| 403 | 20231023 | 125000 | 93410858100 | 155500 | 155700 | 155700 | 155400 | 583 |
| 404 | 20231023 | 124900 | 93320181000 | 155600 | 155500 | 155700 | 155400 | 591 |
| 405 | 20231023 | 124800 | 93228287800 | 155500 | 155600 | 155700 | 155400 | 825 |
| 406 | 20231023 | 124700 | 93099949300 | 155600 | 155700 | 155800 | 155600 | 290 |
| 407 | 20231023 | 124600 | 93054800200 | 155800 | 155800 | 155800 | 155700 | 560 |
| 408 | 20231023 | 124500 | 92967593900 | 155800 | 155800 | 155800 | 155700 | 247 |
| 409 | 20231023 | 124400 | 92929115800 | 155800 | 155800 | 155800 | 155700 | 289 |
| 410 | 20231023 | 124300 | 92884091600 | 155800 | 155700 | 155800 | 155600 | 189 |
| 411 | 20231023 | 124200 | 92854656100 | 155800 | 155700 | 155800 | 155300 | 2970 |
| 412 | 20231023 | 124100 | 92392754400 | 155700 | 155700 | 155800 | 155700 | 263 |
| 413 | 20231023 | 124000 | 92351800200 | 155700 | 155700 | 155800 | 155700 | 320 |
| 414 | 20231023 | 123900 | 92301966100 | 155700 | 155700 | 155800 | 155600 | 409 |
| 415 | 20231023 | 123800 | 92238289200 | 155700 | 155800 | 155900 | 155700 | 346 |
| 416 | 20231023 | 123700 | 92184385200 | 155900 | 155800 | 156000 | 155800 | 570 |
| 417 | 20231023 | 123600 | 92095562200 | 155800 | 156200 | 156300 | 155700 | 1756 |
| 418 | 20231023 | 123500 | 91821840400 | 156300 | 156500 | 156500 | 156300 | 288 |
| 419 | 20231023 | 123400 | 91776817800 | 156500 | 156200 | 156500 | 156100 | 409 |
| 420 | 20231023 | 123300 | 91712905600 | 156200 | 155800 | 156200 | 155800 | 1523 |
| 421 | 20231023 | 123200 | 91475204700 | 155900 | 155700 | 155900 | 155600 | 806 |
| 422 | 20231023 | 123100 | 91349647300 | 155800 | 155900 | 155900 | 155700 | 171 |
| 423 | 20231023 | 123000 | 91323002400 | 155900 | 155800 | 155900 | 155800 | 875 |
| 424 | 20231023 | 122900 | 91186633100 | 155800 | 155900 | 156100 | 155800 | 1850 |
| 425 | 20231023 | 122800 | 90898172100 | 155900 | 155800 | 155900 | 155800 | 313 |
| 426 | 20231023 | 122700 | 90849382600 | 155900 | 156000 | 156000 | 155800 | 287 |
| 427 | 20231023 | 122600 | 90804651600 | 156000 | 156100 | 156200 | 155900 | 187 |
| 428 | 20231023 | 122500 | 90775464700 | 156100 | 155900 | 156200 | 155800 | 889 |
| 429 | 20231023 | 122400 | 90636829000 | 155900 | 155700 | 155900 | 155500 | 1150 |
| 430 | 20231023 | 122300 | 90457793800 | 155700 | 156000 | 156000 | 155700 | 502 |
| 431 | 20231023 | 122200 | 90379556400 | 155900 | 156100 | 156100 | 155900 | 682 |
| 432 | 20231023 | 122100 | 90273161600 | 156100 | 156200 | 156200 | 156000 | 446 |
| 433 | 20231023 | 122000 | 90203536200 | 156200 | 156100 | 156200 | 156100 | 128 |
| 434 | 20231023 | 121900 | 90183550700 | 156200 | 156200 | 156200 | 156100 | 325 |
| 435 | 20231023 | 121800 | 90132799300 | 156200 | 156000 | 156300 | 156000 | 693 |
| 436 | 20231023 | 121700 | 90024579600 | 156000 | 156300 | 156300 | 155900 | 718 |
| 437 | 20231023 | 121600 | 89912488600 | 156400 | 156500 | 156500 | 156200 | 448 |
| 438 | 20231023 | 121500 | 89842466100 | 156500 | 156500 | 156600 | 156400 | 208 |
| 439 | 20231023 | 121400 | 89809917200 | 156600 | 156600 | 156600 | 156500 | 338 |
| 440 | 20231023 | 121300 | 89757002200 | 156600 | 156700 | 156700 | 156500 | 187 |
| 441 | 20231023 | 121200 | 89727712500 | 156700 | 156800 | 156800 | 156600 | 403 |
| 442 | 20231023 | 121100 | 89664555700 | 156800 | 156800 | 156900 | 156700 | 166 |
| 443 | 20231023 | 121000 | 89638524000 | 156900 | 156800 | 156900 | 156700 | 436 |
| 444 | 20231023 | 120900 | 89570147200 | 156800 | 156900 | 156900 | 156700 | 327 |
| 445 | 20231023 | 120800 | 89518873000 | 156900 | 156700 | 156900 | 156700 | 268 |
| 446 | 20231023 | 120700 | 89476860700 | 156700 | 156500 | 156800 | 156400 | 537 |
| 447 | 20231023 | 120600 | 89392772200 | 156500 | 156400 | 156500 | 156400 | 535 |
| 448 | 20231023 | 120500 | 89309068400 | 156400 | 156400 | 156400 | 156200 | 547 |
| 449 | 20231023 | 120400 | 89223567300 | 156400 | 156400 | 156400 | 156300 | 197 |
| 450 | 20231023 | 120300 | 89192759700 | 156400 | 156300 | 156400 | 156200 | 330 |
| 451 | 20231023 | 120200 | 89141179900 | 156400 | 156500 | 156500 | 156400 | 216 |
| 452 | 20231023 | 120100 | 89107389100 | 156600 | 156700 | 156800 | 156500 | 193 |
| 453 | 20231023 | 120000 | 89077154200 | 156800 | 156200 | 156800 | 156200 | 472 |
| 454 | 20231023 | 115900 | 89003336800 | 156200 | 156600 | 156600 | 156100 | 946 |
| 455 | 20231023 | 115800 | 88855482700 | 156700 | 156600 | 156700 | 156600 | 125 |
| 456 | 20231023 | 115700 | 88835903700 | 156700 | 156800 | 156900 | 156600 | 388 |
| 457 | 20231023 | 115600 | 88775093500 | 156600 | 156400 | 156800 | 156200 | 1378 |
| 458 | 20231023 | 115500 | 88559593400 | 156400 | 156300 | 156400 | 156300 | 272 |
| 459 | 20231023 | 115400 | 88517075700 | 156300 | 156400 | 156400 | 156300 | 148 |
| 460 | 20231023 | 115300 | 88493930000 | 156400 | 156500 | 156600 | 156400 | 195 |
| 461 | 20231023 | 115200 | 88463410300 | 156500 | 156500 | 156900 | 156500 | 355 |
| 462 | 20231023 | 115100 | 88407835800 | 156500 | 156000 | 157000 | 155900 | 4759 |
| 463 | 20231023 | 115000 | 87664929000 | 156000 | 156400 | 156500 | 156000 | 954 |
| 464 | 20231023 | 114900 | 87515989600 | 156500 | 156500 | 156700 | 156400 | 267 |
| 465 | 20231023 | 114800 | 87474197000 | 156500 | 156200 | 156500 | 156100 | 532 |
| 466 | 20231023 | 114700 | 87391056600 | 156100 | 156000 | 156200 | 155900 | 148 |
| 467 | 20231023 | 114600 | 87367963400 | 156000 | 156400 | 156400 | 155900 | 598 |
| 468 | 20231023 | 114500 | 87274599000 | 156400 | 156200 | 156500 | 156100 | 480 |
| 469 | 20231023 | 114400 | 87199592200 | 156100 | 156300 | 156300 | 156100 | 297 |
| 470 | 20231023 | 114300 | 87153186600 | 156300 | 156100 | 156400 | 156000 | 633 |
| 471 | 20231023 | 114200 | 87054361500 | 156100 | 156700 | 156700 | 156000 | 369 |
| 472 | 20231023 | 114100 | 86996651800 | 156700 | 156500 | 156800 | 156300 | 247 |
| 473 | 20231023 | 114000 | 86957988600 | 156500 | 156200 | 156600 | 155800 | 920 |
| 474 | 20231023 | 113900 | 86814230200 | 156100 | 156100 | 156500 | 155600 | 2170 |
| 475 | 20231023 | 113800 | 86475519800 | 156100 | 156100 | 156200 | 156000 | 804 |
| 476 | 20231023 | 113700 | 86350047600 | 156100 | 156100 | 156200 | 156000 | 534 |
| 477 | 20231023 | 113600 | 86266703700 | 156100 | 155900 | 156300 | 155700 | 2105 |
| 478 | 20231023 | 113500 | 85938325100 | 155900 | 156100 | 156200 | 155800 | 1567 |
| 479 | 20231023 | 113400 | 85693845100 | 156100 | 156300 | 156400 | 156100 | 1213 |
| 480 | 20231023 | 113300 | 85504363000 | 156400 | 156600 | 156700 | 156300 | 1012 |
| 481 | 20231023 | 113200 | 85345989700 | 156600 | 156900 | 157000 | 156600 | 565 |
| 482 | 20231023 | 113100 | 85257347200 | 157000 | 156600 | 157000 | 156500 | 671 |
| 483 | 20231023 | 113000 | 85152176000 | 156600 | 156600 | 156700 | 156500 | 769 |
| 484 | 20231023 | 112900 | 85031772100 | 156600 | 156600 | 156600 | 156300 | 1919 |
| 485 | 20231023 | 112800 | 84731544900 | 156600 | 156800 | 156900 | 156600 | 602 |
| 486 | 20231023 | 112700 | 84637207300 | 156800 | 156900 | 156900 | 156800 | 176 |
| 487 | 20231023 | 112600 | 84609599200 | 156900 | 156900 | 156900 | 156800 | 290 |
| 488 | 20231023 | 112500 | 84564107300 | 156900 | 156900 | 156900 | 156800 | 267 |
| 489 | 20231023 | 112400 | 84522226700 | 156900 | 157000 | 157300 | 156900 | 879 |
| 490 | 20231023 | 112300 | 84384128400 | 157000 | 157000 | 157300 | 156900 | 983 |
| 491 | 20231023 | 112200 | 84229620700 | 156900 | 157100 | 157300 | 156900 | 551 |
| 492 | 20231023 | 112100 | 84143055600 | 157200 | 157300 | 157400 | 157100 | 121 |
| 493 | 20231023 | 112000 | 84124031400 | 157600 | 157600 | 157600 | 156600 | 1434 |
| 494 | 20231023 | 111900 | 83898515800 | 157600 | 157200 | 157800 | 157100 | 1090 |
| 495 | 20231023 | 111800 | 83726942900 | 157200 | 156600 | 157200 | 156500 | 785 |
| 496 | 20231023 | 111700 | 83603837900 | 156500 | 156700 | 156700 | 156500 | 777 |
| 497 | 20231023 | 111600 | 83482120900 | 156600 | 156600 | 157100 | 156500 | 1549 |
| 498 | 20231023 | 111500 | 83239326600 | 156500 | 156800 | 156800 | 156500 | 1175 |
| 499 | 20231023 | 111400 | 83055300400 | 156800 | 156900 | 156900 | 156700 | 581 |
| 500 | 20231023 | 111300 | 82964205100 | 156900 | 157300 | 157300 | 156800 | 834 |
| 501 | 20231023 | 111200 | 82833239600 | 157300 | 157100 | 157300 | 156900 | 1108 |
| 502 | 20231023 | 111100 | 82659050600 | 157100 | 157000 | 157300 | 157000 | 437 |
| 503 | 20231023 | 111000 | 82590399200 | 156900 | 156800 | 157300 | 156800 | 982 |
| 504 | 20231023 | 110900 | 82436240500 | 156800 | 156700 | 156900 | 156600 | 572 |
| 505 | 20231023 | 110800 | 82346564800 | 156700 | 157000 | 157000 | 156500 | 2220 |
| 506 | 20231023 | 110700 | 81998634000 | 157000 | 157300 | 157400 | 157000 | 409 |
| 507 | 20231023 | 110600 | 81934352700 | 157200 | 156800 | 157500 | 156600 | 1150 |
| 508 | 20231023 | 110500 | 81753731900 | 156700 | 157000 | 157000 | 156600 | 1838 |
| 509 | 20231023 | 110400 | 81465506300 | 157000 | 156900 | 157000 | 156700 | 732 |
| 510 | 20231023 | 110300 | 81350696700 | 156900 | 157200 | 157200 | 156800 | 822 |
| 511 | 20231023 | 110200 | 81221671000 | 157300 | 157400 | 157400 | 157100 | 838 |
| 512 | 20231023 | 110100 | 81089854000 | 157300 | 157000 | 157500 | 156900 | 807 |
| 513 | 20231023 | 110000 | 80963070900 | 157000 | 157400 | 157500 | 156800 | 2363 |
| 514 | 20231023 | 105900 | 80591993000 | 157400 | 157500 | 157500 | 157200 | 530 |
| 515 | 20231023 | 105800 | 80508587000 | 157500 | 157300 | 157600 | 157300 | 1205 |
| 516 | 20231023 | 105700 | 80318895700 | 157300 | 157400 | 157900 | 157300 | 2528 |
| 517 | 20231023 | 105600 | 79920969700 | 157500 | 157700 | 157800 | 157300 | 2842 |
| 518 | 20231023 | 105500 | 79473327000 | 157700 | 157800 | 157900 | 157600 | 296 |
| 519 | 20231023 | 105400 | 79426649500 | 157900 | 157600 | 158000 | 157600 | 796 |
| 520 | 20231023 | 105300 | 79301047300 | 157600 | 157500 | 157700 | 157400 | 1082 |
| 521 | 20231023 | 105200 | 79130527400 | 157500 | 157700 | 157800 | 157400 | 663 |
| 522 | 20231023 | 105100 | 79026046600 | 157700 | 157400 | 157800 | 157100 | 2722 |
| 523 | 20231023 | 105000 | 78597818500 | 157500 | 157400 | 157500 | 157300 | 1683 |
| 524 | 20231023 | 104900 | 78333009000 | 157400 | 158100 | 158100 | 157400 | 2405 |
| 525 | 20231023 | 104800 | 77953742400 | 158100 | 158500 | 158500 | 158000 | 1164 |
| 526 | 20231023 | 104700 | 77769608800 | 158500 | 158500 | 158600 | 158500 | 594 |
| 527 | 20231023 | 104600 | 77675455900 | 158500 | 158800 | 158900 | 158500 | 567 |
| 528 | 20231023 | 104500 | 77585475400 | 158900 | 159100 | 159100 | 158800 | 340 |
| 529 | 20231023 | 104400 | 77531442100 | 159000 | 159300 | 159300 | 158700 | 1192 |
| 530 | 20231023 | 104300 | 77341855200 | 159300 | 159600 | 159600 | 159200 | 751 |
| 531 | 20231023 | 104200 | 77222162800 | 159500 | 159600 | 159600 | 159400 | 1113 |
| 532 | 20231023 | 104100 | 77044617200 | 159600 | 159800 | 159900 | 159100 | 4223 |
| 533 | 20231023 | 104000 | 76370426600 | 159900 | 159200 | 159900 | 159200 | 2780 |
| 534 | 20231023 | 103900 | 75926667100 | 159300 | 158700 | 159300 | 158500 | 2088 |
| 535 | 20231023 | 103800 | 75594960200 | 158800 | 158800 | 158800 | 158500 | 969 |
| 536 | 20231023 | 103700 | 75441222800 | 158800 | 158800 | 158900 | 158700 | 596 |
| 537 | 20231023 | 103600 | 75346601800 | 158800 | 158200 | 158800 | 158100 | 1198 |
| 538 | 20231023 | 103500 | 75156786500 | 158100 | 158300 | 158400 | 157800 | 1657 |
| 539 | 20231023 | 103400 | 74895005200 | 158300 | 157900 | 158400 | 157800 | 934 |
| 540 | 20231023 | 103300 | 74747353200 | 157800 | 157700 | 157900 | 157700 | 1075 |
| 541 | 20231023 | 103200 | 74577740400 | 157700 | 158100 | 158300 | 157700 | 1834 |
| 542 | 20231023 | 103100 | 74287949500 | 158100 | 158300 | 158300 | 158000 | 1326 |
| 543 | 20231023 | 103000 | 74078259500 | 158100 | 158400 | 158600 | 158000 | 2331 |
| 544 | 20231023 | 102900 | 73709363500 | 158500 | 159400 | 159400 | 158500 | 2203 |
| 545 | 20231023 | 102800 | 73359334800 | 159400 | 159500 | 159800 | 159400 | 597 |
| 546 | 20231023 | 102700 | 73264086400 | 159800 | 159800 | 159900 | 159500 | 2098 |
| 547 | 20231023 | 102600 | 72928998200 | 159800 | 159600 | 159800 | 159500 | 776 |
| 548 | 20231023 | 102500 | 72805131000 | 159600 | 159500 | 159900 | 159200 | 1237 |
| 549 | 20231023 | 102400 | 72607883700 | 159600 | 159400 | 159900 | 158900 | 1787 |
| 550 | 20231023 | 102300 | 72323215200 | 159000 | 159000 | 159800 | 158600 | 2421 |
| 551 | 20231023 | 102200 | 71937595400 | 159200 | 159000 | 159300 | 158600 | 1942 |
| 552 | 20231023 | 102100 | 71628954000 | 159100 | 160500 | 160500 | 159000 | 2308 |
| 553 | 20231023 | 102000 | 71260285000 | 160500 | 160700 | 160700 | 160200 | 1410 |
| 554 | 20231023 | 101900 | 71033956500 | 160600 | 161000 | 161000 | 160500 | 1584 |
| 555 | 20231023 | 101800 | 70779355100 | 161000 | 160300 | 161000 | 160300 | 3004 |
| 556 | 20231023 | 101700 | 70296618200 | 160300 | 159500 | 160300 | 159300 | 10590 |
| 557 | 20231023 | 101600 | 68603378700 | 159600 | 159600 | 159800 | 159400 | 1576 |
| 558 | 20231023 | 101500 | 68351760700 | 159600 | 158900 | 159700 | 158800 | 2053 |
| 559 | 20231023 | 101400 | 68024891400 | 158900 | 158800 | 159400 | 158500 | 6671 |
| 560 | 20231023 | 101300 | 66964227000 | 159000 | 158100 | 159000 | 158000 | 5491 |
| 561 | 20231023 | 101200 | 66092897400 | 158100 | 157500 | 158100 | 157200 | 4005 |
| 562 | 20231023 | 101100 | 65461713100 | 157400 | 158200 | 158400 | 157400 | 7626 |
| 563 | 20231023 | 101000 | 64258665300 | 158200 | 158500 | 158700 | 158200 | 2509 |
| 564 | 20231023 | 100900 | 63861128000 | 158400 | 158600 | 158800 | 158300 | 2893 |
| 565 | 20231023 | 100800 | 63402604200 | 158800 | 159300 | 159400 | 158400 | 3370 |
| 566 | 20231023 | 100700 | 62866971700 | 159000 | 159900 | 160000 | 159000 | 4701 |
| 567 | 20231023 | 100600 | 62117763400 | 159900 | 159900 | 160200 | 159600 | 4411 |
| 568 | 20231023 | 100500 | 61412626200 | 160000 | 160700 | 160800 | 159700 | 7334 |
| 569 | 20231023 | 100400 | 60237957900 | 160700 | 162000 | 162300 | 160700 | 10766 |
| 570 | 20231023 | 100300 | 58499750800 | 162000 | 163000 | 163100 | 161900 | 9171 |
| 571 | 20231023 | 100200 | 57009290900 | 163000 | 163300 | 163600 | 162100 | 8604 |
| 572 | 20231023 | 100100 | 55606377900 | 163400 | 161500 | 163400 | 161500 | 12930 |
| 573 | 20231023 | 100000 | 53501235500 | 161600 | 161400 | 161700 | 160500 | 6623 |
| 574 | 20231023 | 095900 | 52435705700 | 161300 | 163300 | 163600 | 160800 | 11848 |
| 575 | 20231023 | 095800 | 50518908100 | 163300 | 161800 | 163500 | 161600 | 22491 |
| 576 | 20231023 | 095700 | 46857317100 | 161800 | 160900 | 161900 | 160600 | 10916 |
| 577 | 20231023 | 095600 | 45096216300 | 160900 | 159800 | 160900 | 159100 | 7674 |
| 578 | 20231023 | 095500 | 43868091500 | 159800 | 160100 | 160400 | 159200 | 6910 |
| 579 | 20231023 | 095400 | 42763706300 | 160100 | 159200 | 160700 | 158200 | 14231 |
| 580 | 20231023 | 095300 | 40496845100 | 159300 | 162100 | 162500 | 159300 | 23362 |
| 581 | 20231023 | 095200 | 36734442000 | 162300 | 162700 | 162800 | 161200 | 15895 |
| 582 | 20231023 | 095100 | 34151877300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 583 | 20231023 | 095000 | 34151877300 | 160800 | 159300 | 160800 | 159000 | 13623 |
| 584 | 20231023 | 094900 | 31973777000 | 159400 | 158500 | 159400 | 158300 | 14362 |
| 585 | 20231023 | 094800 | 29691894900 | 158400 | 157400 | 158400 | 156800 | 10124 |
| 586 | 20231023 | 094700 | 28094425300 | 157300 | 156100 | 157400 | 156100 | 4871 |
| 587 | 20231023 | 094600 | 27330161600 | 156200 | 155600 | 156300 | 155100 | 3369 |
| 588 | 20231023 | 094500 | 26805479400 | 155200 | 155700 | 156000 | 154800 | 3444 |
| 589 | 20231023 | 094400 | 26270587600 | 156000 | 155900 | 156200 | 155400 | 3752 |
| 590 | 20231023 | 094300 | 25686376200 | 155900 | 156500 | 156500 | 155700 | 3085 |
| 591 | 20231023 | 094200 | 25205073300 | 156500 | 156600 | 157100 | 156000 | 7564 |
| 592 | 20231023 | 094100 | 24022014500 | 156600 | 155900 | 157200 | 155800 | 12209 |
| 593 | 20231023 | 094000 | 22110046700 | 155900 | 155500 | 156500 | 155500 | 6776 |
| 594 | 20231023 | 093900 | 21052786000 | 155400 | 154900 | 156200 | 154800 | 12108 |
| 595 | 20231023 | 093800 | 19172448400 | 154900 | 153800 | 155000 | 153700 | 5024 |
| 596 | 20231023 | 093700 | 18396029800 | 153800 | 153300 | 153900 | 153200 | 1236 |
| 597 | 20231023 | 093600 | 18206275800 | 153300 | 154500 | 154800 | 153300 | 4999 |
| 598 | 20231023 | 093500 | 17435392600 | 154400 | 153600 | 154700 | 153600 | 7986 |
| 599 | 20231023 | 093400 | 16205226500 | 153500 | 153300 | 153600 | 152800 | 4346 |
| 600 | 20231023 | 093300 | 15539167400 | 153300 | 152300 | 153500 | 152300 | 9702 |
| 601 | 20231023 | 093200 | 14054621600 | 152300 | 151500 | 152400 | 151500 | 2442 |
| 602 | 20231023 | 093100 | 13683792200 | 151500 | 150800 | 151600 | 150500 | 2090 |
| 603 | 20231023 | 093000 | 13368023700 | 150800 | 151000 | 151000 | 150400 | 1713 |
| 604 | 20231023 | 092900 | 13109661300 | 151000 | 151600 | 151600 | 150800 | 2066 |
| 605 | 20231023 | 092800 | 12797451200 | 151600 | 151200 | 151800 | 151000 | 3035 |
| 606 | 20231023 | 092700 | 12338324300 | 151200 | 152300 | 152600 | 151200 | 2014 |
| 607 | 20231023 | 092600 | 12032684000 | 152300 | 151800 | 152800 | 151600 | 3084 |
| 608 | 20231023 | 092500 | 11563241200 | 151700 | 153100 | 153200 | 151700 | 3643 |
| 609 | 20231023 | 092400 | 11007988700 | 153100 | 151700 | 153400 | 151600 | 14439 |
| 610 | 20231023 | 092300 | 8806539400 | 151700 | 150200 | 151800 | 150200 | 6735 |
| 611 | 20231023 | 092200 | 7789911800 | 150200 | 150200 | 150300 | 150100 | 718 |
| 612 | 20231023 | 092100 | 7682101100 | 150300 | 150500 | 150700 | 150100 | 989 |
| 613 | 20231023 | 092000 | 7533334500 | 150700 | 149900 | 150700 | 149900 | 4248 |
| 614 | 20231023 | 091900 | 6895239000 | 149900 | 149800 | 150000 | 149800 | 1295 |
| 615 | 20231023 | 091800 | 6701090700 | 149800 | 150100 | 150100 | 149700 | 1862 |
| 616 | 20231023 | 091700 | 6422159300 | 150000 | 149900 | 150200 | 149800 | 949 |
| 617 | 20231023 | 091600 | 6279901200 | 149900 | 150300 | 150500 | 149900 | 1982 |
| 618 | 20231023 | 091500 | 5982365100 | 150300 | 150700 | 150700 | 150100 | 2385 |
| 619 | 20231023 | 091400 | 5623581200 | 150700 | 150800 | 150800 | 150400 | 1147 |
| 620 | 20231023 | 091300 | 5450842300 | 150800 | 150500 | 151000 | 150500 | 2311 |
| 621 | 20231023 | 091200 | 5102342100 | 150600 | 150300 | 150600 | 150200 | 2263 |
| 622 | 20231023 | 091100 | 4761872600 | 150100 | 150000 | 150300 | 149800 | 2333 |
| 623 | 20231023 | 091000 | 4411865700 | 150000 | 149800 | 150300 | 149800 | 2223 |
| 624 | 20231023 | 090900 | 4078359600 | 149800 | 149700 | 149800 | 149500 | 1046 |
| 625 | 20231023 | 090800 | 3921764000 | 149600 | 149300 | 149700 | 149100 | 2855 |
| 626 | 20231023 | 090700 | 3494954900 | 149400 | 149400 | 149500 | 149000 | 1415 |
| 627 | 20231023 | 090600 | 3283732600 | 149400 | 148800 | 149500 | 148400 | 3253 |
| 628 | 20231023 | 090500 | 2798912700 | 148900 | 148700 | 149000 | 148600 | 852 |
| 629 | 20231023 | 090400 | 2672144000 | 148700 | 148200 | 149000 | 148200 | 2176 |
| 630 | 20231023 | 090300 | 2348772500 | 148200 | 148100 | 148600 | 148100 | 1003 |
| 631 | 20231023 | 090200 | 2200067300 | 148100 | 147900 | 148700 | 147900 | 2341 |
| 632 | 20231023 | 090100 | 1852769600 | 147900 | 147300 | 148000 | 146900 | 3880 |
| 633 | 20231023 | 090000 | 1280449500 | 147400 | 146200 | 147800 | 146200 | 8735 |