37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 3 | 20231019 | 192800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 4 | 20231019 | 192700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 5 | 20231019 | 192600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 6 | 20231019 | 192500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 7 | 20231019 | 192400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 8 | 20231019 | 192300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 9 | 20231019 | 192200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 10 | 20231019 | 192100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 11 | 20231019 | 192000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 12 | 20231019 | 191900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 13 | 20231019 | 191800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 14 | 20231019 | 191700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 15 | 20231019 | 191600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 16 | 20231019 | 191500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 17 | 20231019 | 191400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 18 | 20231019 | 191300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 19 | 20231019 | 191200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 20 | 20231019 | 191100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 21 | 20231019 | 191000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 22 | 20231019 | 190900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 23 | 20231019 | 190800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 24 | 20231019 | 190700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 25 | 20231019 | 190600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 26 | 20231019 | 190500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 27 | 20231019 | 190400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 28 | 20231019 | 190300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 29 | 20231019 | 190200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 30 | 20231019 | 190100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 31 | 20231019 | 190000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 32 | 20231019 | 185900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 33 | 20231019 | 185800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 34 | 20231019 | 185700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 35 | 20231019 | 185600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 36 | 20231019 | 185500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 37 | 20231019 | 185400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 38 | 20231019 | 185300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 39 | 20231019 | 185200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 40 | 20231019 | 185100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 41 | 20231019 | 185000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 42 | 20231019 | 184900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 43 | 20231019 | 184800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 44 | 20231019 | 184700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 45 | 20231019 | 184600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 46 | 20231019 | 184500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 47 | 20231019 | 184400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 48 | 20231019 | 184300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 49 | 20231019 | 184200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 50 | 20231019 | 184100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 51 | 20231019 | 184000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 52 | 20231019 | 183900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 53 | 20231019 | 183800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 54 | 20231019 | 183700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 55 | 20231019 | 183600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 56 | 20231019 | 183500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 57 | 20231019 | 183400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 58 | 20231019 | 183300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 59 | 20231019 | 183200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 60 | 20231019 | 183100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 61 | 20231019 | 183000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 62 | 20231019 | 182900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 63 | 20231019 | 182800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 64 | 20231019 | 182700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 65 | 20231019 | 182600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 66 | 20231019 | 182500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 67 | 20231019 | 182400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 68 | 20231019 | 182300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 69 | 20231019 | 182200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 70 | 20231019 | 182100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 71 | 20231019 | 182000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 72 | 20231019 | 181900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 73 | 20231019 | 181800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 74 | 20231019 | 181700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 75 | 20231019 | 181600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 76 | 20231019 | 181500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 77 | 20231019 | 181400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 78 | 20231019 | 181300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 79 | 20231019 | 181200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 80 | 20231019 | 181100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 81 | 20231019 | 181000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 82 | 20231019 | 180900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 83 | 20231019 | 180800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 84 | 20231019 | 180700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 85 | 20231019 | 180600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 86 | 20231019 | 180500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 87 | 20231019 | 180400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 88 | 20231019 | 180300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 89 | 20231019 | 180200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 90 | 20231019 | 180100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 91 | 20231019 | 180000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 92 | 20231019 | 175900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 93 | 20231019 | 175800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 94 | 20231019 | 175700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 95 | 20231019 | 175600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 96 | 20231019 | 175500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 97 | 20231019 | 175400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 98 | 20231019 | 175300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 99 | 20231019 | 175200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 100 | 20231019 | 175100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 101 | 20231019 | 175000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 102 | 20231019 | 174900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 103 | 20231019 | 174800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 104 | 20231019 | 174700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 105 | 20231019 | 174600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 106 | 20231019 | 174500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 107 | 20231019 | 174400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 108 | 20231019 | 174300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 109 | 20231019 | 174200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 110 | 20231019 | 174100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 111 | 20231019 | 174000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 112 | 20231019 | 173900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 113 | 20231019 | 173800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 114 | 20231019 | 173700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 115 | 20231019 | 173600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 116 | 20231019 | 173500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 117 | 20231019 | 173400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 118 | 20231019 | 173300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 119 | 20231019 | 173200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 120 | 20231019 | 173100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 121 | 20231019 | 173000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 122 | 20231019 | 172900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 123 | 20231019 | 172800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 124 | 20231019 | 172700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 125 | 20231019 | 172600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 126 | 20231019 | 172500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 127 | 20231019 | 172400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 128 | 20231019 | 172300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 129 | 20231019 | 172200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 130 | 20231019 | 172100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 131 | 20231019 | 172000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 132 | 20231019 | 171900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 133 | 20231019 | 171800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 134 | 20231019 | 171700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 135 | 20231019 | 171600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 136 | 20231019 | 171500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 137 | 20231019 | 171400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 138 | 20231019 | 171300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 139 | 20231019 | 171200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 140 | 20231019 | 171100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 141 | 20231019 | 171000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 142 | 20231019 | 170900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 143 | 20231019 | 170800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 144 | 20231019 | 170700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 145 | 20231019 | 170600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 146 | 20231019 | 170500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 147 | 20231019 | 170400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 148 | 20231019 | 170300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 149 | 20231019 | 170200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 150 | 20231019 | 170100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 151 | 20231019 | 170000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 152 | 20231019 | 165900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 153 | 20231019 | 165800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 154 | 20231019 | 165700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 155 | 20231019 | 165600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 156 | 20231019 | 165500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 157 | 20231019 | 165400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 158 | 20231019 | 165300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 159 | 20231019 | 165200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 160 | 20231019 | 165100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 161 | 20231019 | 165000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 162 | 20231019 | 164900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 163 | 20231019 | 164800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 164 | 20231019 | 164700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 165 | 20231019 | 164600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 166 | 20231019 | 164500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 167 | 20231019 | 164400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 168 | 20231019 | 164300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 169 | 20231019 | 164200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 170 | 20231019 | 164100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 171 | 20231019 | 164000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 172 | 20231019 | 163900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 173 | 20231019 | 163800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 174 | 20231019 | 163700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 175 | 20231019 | 163600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 176 | 20231019 | 163500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 177 | 20231019 | 163400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 178 | 20231019 | 163300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 179 | 20231019 | 163200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 180 | 20231019 | 163100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 181 | 20231019 | 163000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 182 | 20231019 | 162900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 183 | 20231019 | 162800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 184 | 20231019 | 162700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 185 | 20231019 | 162600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 186 | 20231019 | 162500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 187 | 20231019 | 162400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 188 | 20231019 | 162300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 189 | 20231019 | 162200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 190 | 20231019 | 162100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 191 | 20231019 | 162000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 192 | 20231019 | 161900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 193 | 20231019 | 161800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 194 | 20231019 | 161700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 195 | 20231019 | 161600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 196 | 20231019 | 161500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 197 | 20231019 | 161400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 198 | 20231019 | 161300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 199 | 20231019 | 161200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 200 | 20231019 | 161100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 201 | 20231019 | 161000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 202 | 20231019 | 160900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 203 | 20231019 | 160800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 204 | 20231019 | 160700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 205 | 20231019 | 160600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 206 | 20231019 | 160500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 207 | 20231019 | 160400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 208 | 20231019 | 160300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 209 | 20231019 | 160200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 210 | 20231019 | 160100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 211 | 20231019 | 160000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 212 | 20231019 | 155900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 213 | 20231019 | 155800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 214 | 20231019 | 155700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 215 | 20231019 | 155600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 216 | 20231019 | 155500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 217 | 20231019 | 155400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 218 | 20231019 | 155300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 219 | 20231019 | 155200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 220 | 20231019 | 155100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 221 | 20231019 | 155000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 222 | 20231019 | 154900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 223 | 20231019 | 154800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 224 | 20231019 | 154700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 225 | 20231019 | 154600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 226 | 20231019 | 154500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 227 | 20231019 | 154400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 228 | 20231019 | 154300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 229 | 20231019 | 154200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 230 | 20231019 | 154100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 231 | 20231019 | 154000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 232 | 20231019 | 153900 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 233 | 20231019 | 153800 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 234 | 20231019 | 153700 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 235 | 20231019 | 153600 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 236 | 20231019 | 153500 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 237 | 20231019 | 153400 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 238 | 20231019 | 153300 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 239 | 20231019 | 153200 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 240 | 20231019 | 153100 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 0 |
| 241 | 20231019 | 153000 | 42636582000 | 156500 | 156500 | 156500 | 156500 | 10195 |
| 242 | 20231019 | 152900 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 243 | 20231019 | 152800 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 244 | 20231019 | 152700 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 245 | 20231019 | 152600 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 246 | 20231019 | 152500 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 247 | 20231019 | 152400 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 248 | 20231019 | 152300 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 249 | 20231019 | 152200 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 250 | 20231019 | 152100 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 251 | 20231019 | 152000 | 41041064500 | 157100 | 157100 | 157100 | 157100 | 0 |
| 252 | 20231019 | 151900 | 41041064500 | 157100 | 157300 | 157300 | 157100 | 624 |
| 253 | 20231019 | 151800 | 40942951100 | 157300 | 157300 | 157400 | 157200 | 646 |
| 254 | 20231019 | 151700 | 40841339900 | 157400 | 157300 | 157400 | 157200 | 574 |
| 255 | 20231019 | 151600 | 40751041200 | 157300 | 157400 | 157400 | 157200 | 1045 |
| 256 | 20231019 | 151500 | 40586699000 | 157300 | 157200 | 157400 | 157200 | 1079 |
| 257 | 20231019 | 151400 | 40416968900 | 157300 | 157300 | 157400 | 157200 | 438 |
| 258 | 20231019 | 151300 | 40348079900 | 157300 | 157300 | 157400 | 157200 | 586 |
| 259 | 20231019 | 151200 | 40255901800 | 157200 | 157100 | 157300 | 157000 | 824 |
| 260 | 20231019 | 151100 | 40126408500 | 157100 | 157100 | 157200 | 157000 | 859 |
| 261 | 20231019 | 151000 | 39991489000 | 157200 | 157300 | 157300 | 157100 | 632 |
| 262 | 20231019 | 150900 | 39892119100 | 157300 | 157100 | 157400 | 157100 | 700 |
| 263 | 20231019 | 150800 | 39782064300 | 157100 | 157200 | 157300 | 157100 | 558 |
| 264 | 20231019 | 150700 | 39694354300 | 157200 | 157500 | 157600 | 157100 | 1588 |
| 265 | 20231019 | 150600 | 39444374200 | 157600 | 157600 | 157700 | 157500 | 1311 |
| 266 | 20231019 | 150500 | 39237757300 | 157600 | 157100 | 157700 | 157100 | 5060 |
| 267 | 20231019 | 150400 | 38441311100 | 157100 | 157100 | 157300 | 157100 | 533 |
| 268 | 20231019 | 150300 | 38357536300 | 157100 | 157100 | 157200 | 157000 | 880 |
| 269 | 20231019 | 150200 | 38219270400 | 157100 | 157100 | 157100 | 157000 | 710 |
| 270 | 20231019 | 150100 | 38107741300 | 157100 | 157200 | 157200 | 157100 | 593 |
| 271 | 20231019 | 150000 | 38014555500 | 157100 | 156800 | 157200 | 156800 | 1461 |
| 272 | 20231019 | 145900 | 37785247100 | 156900 | 156900 | 157100 | 156800 | 427 |
| 273 | 20231019 | 145800 | 37718229200 | 157000 | 157000 | 157200 | 156900 | 944 |
| 274 | 20231019 | 145700 | 37570016500 | 157000 | 156400 | 157000 | 156400 | 2097 |
| 275 | 20231019 | 145600 | 37241486700 | 156400 | 156500 | 156500 | 156400 | 431 |
| 276 | 20231019 | 145500 | 37174062800 | 156400 | 156300 | 156500 | 156300 | 506 |
| 277 | 20231019 | 145400 | 37094896400 | 156300 | 156400 | 156400 | 156300 | 615 |
| 278 | 20231019 | 145300 | 36998722200 | 156400 | 156300 | 156400 | 156300 | 834 |
| 279 | 20231019 | 145200 | 36868306800 | 156400 | 156400 | 156400 | 156300 | 734 |
| 280 | 20231019 | 145100 | 36753526500 | 156400 | 156200 | 156400 | 156100 | 832 |
| 281 | 20231019 | 145000 | 36623479400 | 156100 | 156300 | 156300 | 156100 | 730 |
| 282 | 20231019 | 144900 | 36509442300 | 156300 | 156300 | 156300 | 156100 | 1039 |
| 283 | 20231019 | 144800 | 36347096200 | 156200 | 156300 | 156300 | 156200 | 347 |
| 284 | 20231019 | 144700 | 36292874800 | 156300 | 156200 | 156300 | 156200 | 343 |
| 285 | 20231019 | 144600 | 36239280000 | 156300 | 156200 | 156300 | 156100 | 581 |
| 286 | 20231019 | 144500 | 36148490700 | 156200 | 156100 | 156300 | 156100 | 511 |
| 287 | 20231019 | 144400 | 36068663200 | 156100 | 156300 | 156300 | 156100 | 353 |
| 288 | 20231019 | 144300 | 36013510300 | 156300 | 156200 | 156300 | 156200 | 356 |
| 289 | 20231019 | 144200 | 35957885900 | 156300 | 156300 | 156300 | 156200 | 458 |
| 290 | 20231019 | 144100 | 35886324700 | 156300 | 156200 | 156300 | 156200 | 466 |
| 291 | 20231019 | 144000 | 35813495600 | 156200 | 156200 | 156300 | 156000 | 440 |
| 292 | 20231019 | 143900 | 35744750400 | 156200 | 156000 | 156200 | 156000 | 376 |
| 293 | 20231019 | 143800 | 35686039600 | 156100 | 156200 | 156200 | 155900 | 520 |
| 294 | 20231019 | 143700 | 35604872300 | 156200 | 156100 | 156200 | 156100 | 334 |
| 295 | 20231019 | 143600 | 35552716900 | 156200 | 156200 | 156200 | 156000 | 453 |
| 296 | 20231019 | 143500 | 35481980300 | 156200 | 156000 | 156200 | 156000 | 232 |
| 297 | 20231019 | 143400 | 35445758200 | 156100 | 156100 | 156200 | 156000 | 623 |
| 298 | 20231019 | 143300 | 35348475900 | 156200 | 156000 | 156200 | 155900 | 3926 |
| 299 | 20231019 | 143200 | 34736233400 | 156000 | 155900 | 156000 | 155800 | 910 |
| 300 | 20231019 | 143100 | 34594330200 | 155900 | 155900 | 155900 | 155800 | 243 |
| 301 | 20231019 | 143000 | 34556458000 | 155800 | 155900 | 156000 | 155800 | 311 |
| 302 | 20231019 | 142900 | 34507969700 | 156000 | 155900 | 156000 | 155900 | 284 |
| 303 | 20231019 | 142800 | 34463687400 | 156000 | 155900 | 156000 | 155800 | 190 |
| 304 | 20231019 | 142700 | 34434069500 | 155800 | 156000 | 156000 | 155800 | 156 |
| 305 | 20231019 | 142600 | 34409750000 | 156000 | 155900 | 156000 | 155800 | 490 |
| 306 | 20231019 | 142500 | 34333361400 | 155900 | 155900 | 156000 | 155800 | 105 |
| 307 | 20231019 | 142400 | 34316994500 | 155900 | 156000 | 156000 | 155900 | 436 |
| 308 | 20231019 | 142300 | 34249017400 | 156000 | 155900 | 156000 | 155900 | 589 |
| 309 | 20231019 | 142200 | 34157149600 | 155900 | 156200 | 156200 | 155900 | 322 |
| 310 | 20231019 | 142100 | 34106914100 | 156200 | 155900 | 156200 | 155900 | 294 |
| 311 | 20231019 | 142000 | 34061034000 | 156000 | 156200 | 156200 | 156000 | 433 |
| 312 | 20231019 | 141900 | 33993447200 | 156200 | 156100 | 156200 | 156000 | 158 |
| 313 | 20231019 | 141800 | 33968783000 | 156100 | 156100 | 156200 | 156000 | 296 |
| 314 | 20231019 | 141700 | 33922572000 | 156100 | 156100 | 156200 | 156000 | 272 |
| 315 | 20231019 | 141600 | 33880116600 | 156200 | 156000 | 156200 | 156000 | 265 |
| 316 | 20231019 | 141500 | 33838751700 | 156000 | 156300 | 156400 | 156000 | 732 |
| 317 | 20231019 | 141400 | 33724477600 | 156200 | 156600 | 156600 | 156200 | 744 |
| 318 | 20231019 | 141300 | 33608083200 | 156700 | 156300 | 156700 | 156300 | 1002 |
| 319 | 20231019 | 141200 | 33451294000 | 156300 | 156400 | 156500 | 156300 | 403 |
| 320 | 20231019 | 141100 | 33388261300 | 156500 | 156100 | 156500 | 156100 | 2097 |
| 321 | 20231019 | 141000 | 33060577700 | 156100 | 156300 | 156300 | 156100 | 248 |
| 322 | 20231019 | 140900 | 33021837400 | 156200 | 156300 | 156300 | 156200 | 217 |
| 323 | 20231019 | 140800 | 32987937700 | 156200 | 156200 | 156300 | 156200 | 282 |
| 324 | 20231019 | 140700 | 32943883400 | 156200 | 156000 | 156300 | 155900 | 1230 |
| 325 | 20231019 | 140600 | 32751881900 | 155900 | 156100 | 156100 | 155900 | 289 |
| 326 | 20231019 | 140500 | 32706797700 | 156100 | 156100 | 156100 | 156000 | 331 |
| 327 | 20231019 | 140400 | 32655156900 | 156100 | 156100 | 156200 | 156000 | 257 |
| 328 | 20231019 | 140300 | 32615053000 | 156200 | 156200 | 156300 | 156200 | 153 |
| 329 | 20231019 | 140200 | 32591153000 | 156200 | 156100 | 156300 | 156100 | 100 |
| 330 | 20231019 | 140100 | 32575532400 | 156100 | 156200 | 156300 | 156100 | 370 |
| 331 | 20231019 | 140000 | 32517737100 | 156100 | 156300 | 156300 | 156100 | 122 |
| 332 | 20231019 | 135900 | 32498686100 | 156300 | 156100 | 156300 | 156100 | 313 |
| 333 | 20231019 | 135800 | 32449775400 | 156200 | 156200 | 156300 | 156100 | 367 |
| 334 | 20231019 | 135700 | 32392433700 | 156200 | 156200 | 156300 | 156100 | 321 |
| 335 | 20231019 | 135600 | 32342290200 | 156300 | 156300 | 156400 | 156300 | 342 |
| 336 | 20231019 | 135500 | 32288828300 | 156300 | 156200 | 156400 | 156000 | 528 |
| 337 | 20231019 | 135400 | 32206369800 | 156100 | 156300 | 156400 | 156100 | 184 |
| 338 | 20231019 | 135300 | 32177627700 | 156400 | 156200 | 156400 | 156200 | 832 |
| 339 | 20231019 | 135200 | 32047594200 | 156300 | 156200 | 156300 | 156100 | 432 |
| 340 | 20231019 | 135100 | 31980082900 | 156200 | 156400 | 156400 | 156200 | 181 |
| 341 | 20231019 | 135000 | 31951787600 | 156400 | 156200 | 156600 | 156200 | 2096 |
| 342 | 20231019 | 134900 | 31624072600 | 156200 | 156000 | 156200 | 156000 | 513 |
| 343 | 20231019 | 134800 | 31543987400 | 156100 | 155900 | 156100 | 155800 | 1014 |
| 344 | 20231019 | 134700 | 31385832600 | 155800 | 155700 | 155800 | 155700 | 446 |
| 345 | 20231019 | 134600 | 31316361600 | 155700 | 155800 | 155900 | 155700 | 281 |
| 346 | 20231019 | 134500 | 31272590100 | 155800 | 155900 | 156000 | 155800 | 338 |
| 347 | 20231019 | 134400 | 31219896100 | 155900 | 155800 | 156000 | 155800 | 406 |
| 348 | 20231019 | 134300 | 31156620000 | 155800 | 156000 | 156100 | 155800 | 355 |
| 349 | 20231019 | 134200 | 31101259700 | 156100 | 156100 | 156100 | 155800 | 345 |
| 350 | 20231019 | 134100 | 31047445900 | 156000 | 155800 | 156100 | 155800 | 479 |
| 351 | 20231019 | 134000 | 30972720500 | 155900 | 156000 | 156000 | 155800 | 460 |
| 352 | 20231019 | 133900 | 30901007900 | 155900 | 155900 | 156000 | 155800 | 341 |
| 353 | 20231019 | 133800 | 30847840800 | 155800 | 155900 | 156000 | 155800 | 106 |
| 354 | 20231019 | 133700 | 30831317600 | 155900 | 156000 | 156000 | 155900 | 240 |
| 355 | 20231019 | 133600 | 30793891600 | 156000 | 156000 | 156100 | 156000 | 274 |
| 356 | 20231019 | 133500 | 30751139100 | 156100 | 155900 | 156100 | 155900 | 548 |
| 357 | 20231019 | 133400 | 30665656600 | 156000 | 155900 | 156000 | 155800 | 297 |
| 358 | 20231019 | 133300 | 30619364500 | 155900 | 155900 | 155900 | 155800 | 296 |
| 359 | 20231019 | 133200 | 30573230000 | 155800 | 155800 | 155900 | 155800 | 310 |
| 360 | 20231019 | 133100 | 30524919300 | 155800 | 155800 | 155900 | 155800 | 277 |
| 361 | 20231019 | 133000 | 30481749900 | 155900 | 155800 | 155900 | 155700 | 837 |
| 362 | 20231019 | 132900 | 30351356700 | 155700 | 155700 | 155800 | 155700 | 199 |
| 363 | 20231019 | 132800 | 30320366800 | 155800 | 155900 | 155900 | 155700 | 374 |
| 364 | 20231019 | 132700 | 30262098600 | 155800 | 155800 | 155900 | 155800 | 327 |
| 365 | 20231019 | 132600 | 30211137100 | 155900 | 155900 | 155900 | 155800 | 321 |
| 366 | 20231019 | 132500 | 30161120300 | 155900 | 155900 | 155900 | 155800 | 196 |
| 367 | 20231019 | 132400 | 30130577400 | 155900 | 155800 | 155900 | 155800 | 236 |
| 368 | 20231019 | 132300 | 30093797800 | 155800 | 155900 | 156000 | 155800 | 315 |
| 369 | 20231019 | 132200 | 30044692200 | 155900 | 156000 | 156100 | 155900 | 398 |
| 370 | 20231019 | 132100 | 29982608300 | 156000 | 156100 | 156100 | 156000 | 107 |
| 371 | 20231019 | 132000 | 29965910700 | 156100 | 155900 | 156100 | 155800 | 379 |
| 372 | 20231019 | 131900 | 29906814700 | 155900 | 155900 | 156000 | 155800 | 148 |
| 373 | 20231019 | 131800 | 29883747000 | 155900 | 155800 | 156000 | 155700 | 399 |
| 374 | 20231019 | 131700 | 29821572300 | 155800 | 155700 | 155800 | 155700 | 109 |
| 375 | 20231019 | 131600 | 29804593300 | 155800 | 156000 | 156000 | 155800 | 1110 |
| 376 | 20231019 | 131500 | 29631613500 | 156000 | 156100 | 156100 | 155900 | 158 |
| 377 | 20231019 | 131400 | 29606960900 | 156000 | 156000 | 156100 | 155900 | 332 |
| 378 | 20231019 | 131300 | 29555161200 | 155900 | 155900 | 156000 | 155900 | 251 |
| 379 | 20231019 | 131200 | 29516020200 | 156000 | 156100 | 156100 | 155900 | 124 |
| 380 | 20231019 | 131100 | 29496680900 | 155900 | 156000 | 156100 | 155900 | 456 |
| 381 | 20231019 | 131000 | 29425546900 | 156100 | 156200 | 156200 | 156000 | 103 |
| 382 | 20231019 | 130900 | 29409467200 | 156100 | 156100 | 156200 | 156000 | 420 |
| 383 | 20231019 | 130800 | 29343896500 | 156000 | 156200 | 156200 | 156000 | 179 |
| 384 | 20231019 | 130700 | 29315953300 | 156200 | 156100 | 156300 | 156100 | 449 |
| 385 | 20231019 | 130600 | 29245836700 | 156100 | 156300 | 156300 | 156100 | 324 |
| 386 | 20231019 | 130500 | 29195217200 | 156300 | 156200 | 156400 | 156200 | 525 |
| 387 | 20231019 | 130400 | 29113159100 | 156300 | 156200 | 156400 | 156200 | 898 |
| 388 | 20231019 | 130300 | 28972813000 | 156200 | 156300 | 156300 | 156200 | 208 |
| 389 | 20231019 | 130200 | 28940314800 | 156200 | 156200 | 156300 | 156100 | 458 |
| 390 | 20231019 | 130100 | 28868773700 | 156200 | 156100 | 156300 | 156000 | 519 |
| 391 | 20231019 | 130000 | 28787735000 | 156100 | 156100 | 156100 | 156000 | 711 |
| 392 | 20231019 | 125900 | 28676759000 | 156100 | 156000 | 156100 | 156000 | 211 |
| 393 | 20231019 | 125800 | 28643834000 | 156100 | 156100 | 156100 | 156000 | 297 |
| 394 | 20231019 | 125700 | 28597484100 | 156100 | 156000 | 156100 | 156000 | 311 |
| 395 | 20231019 | 125600 | 28548952300 | 156100 | 156100 | 156100 | 156000 | 190 |
| 396 | 20231019 | 125500 | 28519308400 | 156100 | 156000 | 156100 | 156000 | 245 |
| 397 | 20231019 | 125400 | 28481082800 | 156000 | 155900 | 156100 | 155700 | 783 |
| 398 | 20231019 | 125300 | 28359014900 | 155900 | 155800 | 155900 | 155800 | 188 |
| 399 | 20231019 | 125200 | 28329722300 | 155900 | 155900 | 156000 | 155800 | 255 |
| 400 | 20231019 | 125100 | 28289965300 | 155900 | 156000 | 156100 | 155900 | 458 |
| 401 | 20231019 | 125000 | 28218492400 | 156000 | 156000 | 156100 | 156000 | 311 |
| 402 | 20231019 | 124900 | 28169953400 | 156100 | 156000 | 156100 | 155900 | 302 |
| 403 | 20231019 | 124800 | 28122841300 | 156000 | 156000 | 156100 | 155800 | 385 |
| 404 | 20231019 | 124700 | 28062807700 | 156000 | 156000 | 156100 | 155900 | 276 |
| 405 | 20231019 | 124600 | 28019742300 | 156000 | 156000 | 156100 | 155700 | 1411 |
| 406 | 20231019 | 124500 | 27799922100 | 156100 | 156100 | 156100 | 156000 | 95 |
| 407 | 20231019 | 124400 | 27785098800 | 156100 | 156100 | 156300 | 155900 | 235 |
| 408 | 20231019 | 124300 | 27748408400 | 156100 | 155800 | 156300 | 155800 | 1090 |
| 409 | 20231019 | 124200 | 27578368600 | 155800 | 155900 | 156000 | 155800 | 229 |
| 410 | 20231019 | 124100 | 27542671700 | 155900 | 156100 | 156200 | 155800 | 220 |
| 411 | 20231019 | 124000 | 27508350900 | 156200 | 155900 | 156200 | 155800 | 653 |
| 412 | 20231019 | 123900 | 27406449800 | 155900 | 156000 | 156000 | 155800 | 199 |
| 413 | 20231019 | 123800 | 27375422500 | 156000 | 156000 | 156000 | 155800 | 192 |
| 414 | 20231019 | 123700 | 27345492900 | 156000 | 155800 | 156000 | 155700 | 895 |
| 415 | 20231019 | 123600 | 27206043500 | 155900 | 155800 | 155900 | 155700 | 232 |
| 416 | 20231019 | 123500 | 27169896700 | 155800 | 155800 | 156000 | 155800 | 193 |
| 417 | 20231019 | 123400 | 27139815000 | 155900 | 156000 | 156000 | 155700 | 518 |
| 418 | 20231019 | 123300 | 27059077300 | 156000 | 155900 | 156000 | 155900 | 152 |
| 419 | 20231019 | 123200 | 27035375200 | 155900 | 156000 | 156000 | 155800 | 144 |
| 420 | 20231019 | 123100 | 27012930200 | 156000 | 156300 | 156300 | 155800 | 523 |
| 421 | 20231019 | 123000 | 26931296900 | 156300 | 156000 | 156300 | 156000 | 475 |
| 422 | 20231019 | 122900 | 26857105300 | 156100 | 155900 | 156100 | 155800 | 147 |
| 423 | 20231019 | 122800 | 26834180100 | 156000 | 155700 | 156200 | 155700 | 2224 |
| 424 | 20231019 | 122700 | 26487382300 | 155800 | 155800 | 155900 | 155800 | 449 |
| 425 | 20231019 | 122600 | 26417423300 | 155800 | 155800 | 155900 | 155800 | 358 |
| 426 | 20231019 | 122500 | 26361632700 | 155900 | 156000 | 156000 | 155800 | 246 |
| 427 | 20231019 | 122400 | 26323297100 | 155800 | 156100 | 156100 | 155800 | 493 |
| 428 | 20231019 | 122300 | 26246403900 | 156100 | 156200 | 156200 | 156000 | 346 |
| 429 | 20231019 | 122200 | 26192400100 | 156200 | 156200 | 156300 | 156100 | 239 |
| 430 | 20231019 | 122100 | 26155085000 | 156200 | 156500 | 156500 | 156200 | 243 |
| 431 | 20231019 | 122000 | 26117112900 | 156500 | 156300 | 156500 | 156200 | 587 |
| 432 | 20231019 | 121900 | 26025338000 | 156400 | 156500 | 156500 | 156200 | 403 |
| 433 | 20231019 | 121800 | 25962338200 | 156500 | 156300 | 156500 | 156300 | 248 |
| 434 | 20231019 | 121700 | 25923541600 | 156400 | 156400 | 156500 | 156300 | 611 |
| 435 | 20231019 | 121600 | 25828017900 | 156400 | 156600 | 156600 | 156400 | 216 |
| 436 | 20231019 | 121500 | 25794223800 | 156600 | 156600 | 156700 | 156400 | 336 |
| 437 | 20231019 | 121400 | 25741605400 | 156700 | 156600 | 156700 | 156400 | 442 |
| 438 | 20231019 | 121300 | 25672423800 | 156700 | 156700 | 156800 | 156600 | 182 |
| 439 | 20231019 | 121200 | 25643899800 | 156700 | 156800 | 156800 | 156600 | 174 |
| 440 | 20231019 | 121100 | 25616629400 | 156700 | 156700 | 156800 | 156700 | 323 |
| 441 | 20231019 | 121000 | 25565998700 | 156700 | 156700 | 156800 | 156600 | 125 |
| 442 | 20231019 | 120900 | 25546409400 | 156700 | 156500 | 156800 | 156500 | 251 |
| 443 | 20231019 | 120800 | 25507088500 | 156700 | 156600 | 156800 | 156600 | 252 |
| 444 | 20231019 | 120700 | 25467598500 | 156600 | 156800 | 156800 | 156600 | 114 |
| 445 | 20231019 | 120600 | 25449734200 | 156800 | 156900 | 157000 | 156600 | 276 |
| 446 | 20231019 | 120500 | 25406450200 | 157000 | 156900 | 157000 | 156600 | 225 |
| 447 | 20231019 | 120400 | 25371163400 | 157000 | 156600 | 157000 | 156500 | 2415 |
| 448 | 20231019 | 120300 | 24992707800 | 156500 | 156500 | 156600 | 156400 | 339 |
| 449 | 20231019 | 120200 | 24939656300 | 156400 | 156400 | 156500 | 156300 | 271 |
| 450 | 20231019 | 120100 | 24897279400 | 156400 | 156400 | 156400 | 156000 | 694 |
| 451 | 20231019 | 120000 | 24788897200 | 156600 | 156200 | 156600 | 156200 | 875 |
| 452 | 20231019 | 115900 | 24652001500 | 156100 | 156300 | 156400 | 156000 | 267 |
| 453 | 20231019 | 115800 | 24610295800 | 156300 | 156500 | 156500 | 156300 | 185 |
| 454 | 20231019 | 115700 | 24581375200 | 156500 | 156600 | 156600 | 156500 | 268 |
| 455 | 20231019 | 115600 | 24539429200 | 156600 | 156600 | 156600 | 156500 | 301 |
| 456 | 20231019 | 115500 | 24492304200 | 156600 | 156500 | 156600 | 156300 | 328 |
| 457 | 20231019 | 115400 | 24440980400 | 156600 | 156500 | 156700 | 156300 | 213 |
| 458 | 20231019 | 115300 | 24407635500 | 156500 | 156500 | 156600 | 156500 | 130 |
| 459 | 20231019 | 115200 | 24387284000 | 156600 | 156700 | 156700 | 156600 | 114 |
| 460 | 20231019 | 115100 | 24369428500 | 156600 | 156700 | 156800 | 156500 | 519 |
| 461 | 20231019 | 115000 | 24288146400 | 156700 | 156700 | 156800 | 156600 | 384 |
| 462 | 20231019 | 114900 | 24227984000 | 156700 | 156600 | 156700 | 156600 | 127 |
| 463 | 20231019 | 114800 | 24208092300 | 156600 | 156700 | 156700 | 156600 | 276 |
| 464 | 20231019 | 114700 | 24164854500 | 156700 | 156700 | 156700 | 156600 | 183 |
| 465 | 20231019 | 114600 | 24136187500 | 156600 | 156700 | 156700 | 156400 | 301 |
| 466 | 20231019 | 114500 | 24089057300 | 156700 | 156500 | 156700 | 156400 | 271 |
| 467 | 20231019 | 114400 | 24046631500 | 156300 | 156700 | 156700 | 156300 | 330 |
| 468 | 20231019 | 114300 | 23994957500 | 156700 | 156400 | 156700 | 156200 | 456 |
| 469 | 20231019 | 114200 | 23923604100 | 156200 | 156300 | 156700 | 156200 | 746 |
| 470 | 20231019 | 114100 | 23806903000 | 156200 | 156000 | 156200 | 156000 | 548 |
| 471 | 20231019 | 114000 | 23721333100 | 156100 | 156000 | 156200 | 155900 | 243 |
| 472 | 20231019 | 113900 | 23683406700 | 156000 | 156100 | 156200 | 155900 | 799 |
| 473 | 20231019 | 113800 | 23558735300 | 156100 | 155700 | 156200 | 155700 | 2261 |
| 474 | 20231019 | 113700 | 23206331500 | 155800 | 155700 | 155800 | 155700 | 253 |
| 475 | 20231019 | 113600 | 23166932700 | 155700 | 155700 | 155800 | 155600 | 2554 |
| 476 | 20231019 | 113500 | 22769279000 | 155800 | 155800 | 155900 | 155800 | 262 |
| 477 | 20231019 | 113400 | 22728453100 | 155900 | 155800 | 155900 | 155800 | 182 |
| 478 | 20231019 | 113300 | 22700089300 | 155900 | 155900 | 155900 | 155800 | 543 |
| 479 | 20231019 | 113200 | 22615486800 | 155900 | 156000 | 156000 | 155800 | 187 |
| 480 | 20231019 | 113100 | 22586341200 | 156000 | 155900 | 156000 | 155900 | 611 |
| 481 | 20231019 | 113000 | 22491076300 | 155900 | 156100 | 156100 | 155900 | 153 |
| 482 | 20231019 | 112900 | 22467215000 | 156100 | 155800 | 156100 | 155800 | 321 |
| 483 | 20231019 | 112800 | 22417151800 | 155900 | 155900 | 155900 | 155800 | 557 |
| 484 | 20231019 | 112700 | 22330352400 | 155900 | 155900 | 156000 | 155800 | 463 |
| 485 | 20231019 | 112600 | 22258175000 | 156000 | 156200 | 156200 | 155900 | 507 |
| 486 | 20231019 | 112500 | 22179067900 | 156200 | 156200 | 156200 | 156100 | 167 |
| 487 | 20231019 | 112400 | 22152990200 | 156200 | 156200 | 156200 | 156100 | 231 |
| 488 | 20231019 | 112300 | 22116923700 | 156200 | 156000 | 156200 | 156000 | 445 |
| 489 | 20231019 | 112200 | 22047460300 | 156000 | 156100 | 156200 | 155900 | 384 |
| 490 | 20231019 | 112100 | 21987541700 | 156000 | 156000 | 156100 | 155900 | 242 |
| 491 | 20231019 | 112000 | 21949787400 | 155900 | 156200 | 156300 | 155900 | 810 |
| 492 | 20231019 | 111900 | 21823385000 | 156200 | 156000 | 156200 | 156000 | 352 |
| 493 | 20231019 | 111800 | 21768456600 | 156100 | 156100 | 156200 | 156000 | 562 |
| 494 | 20231019 | 111700 | 21680741200 | 156000 | 156100 | 156200 | 156000 | 199 |
| 495 | 20231019 | 111600 | 21649679000 | 156200 | 156100 | 156200 | 156000 | 426 |
| 496 | 20231019 | 111500 | 21583168000 | 156100 | 156300 | 156300 | 156100 | 292 |
| 497 | 20231019 | 111400 | 21537571700 | 156200 | 156100 | 156300 | 156100 | 197 |
| 498 | 20231019 | 111300 | 21506799900 | 156200 | 156300 | 156400 | 156200 | 314 |
| 499 | 20231019 | 111200 | 21457734700 | 156100 | 156300 | 156400 | 156100 | 305 |
| 500 | 20231019 | 111100 | 21410067600 | 156300 | 156400 | 156500 | 156300 | 192 |
| 501 | 20231019 | 111000 | 21380049100 | 156500 | 156600 | 156600 | 156300 | 206 |
| 502 | 20231019 | 110900 | 21347827400 | 156600 | 156100 | 156600 | 156000 | 1068 |
| 503 | 20231019 | 110800 | 21180968200 | 156100 | 156100 | 156100 | 156000 | 390 |
| 504 | 20231019 | 110700 | 21120113700 | 156000 | 156100 | 156100 | 156000 | 221 |
| 505 | 20231019 | 110600 | 21085633000 | 156000 | 156200 | 156200 | 156000 | 274 |
| 506 | 20231019 | 110500 | 21042856200 | 156200 | 156200 | 156300 | 156100 | 292 |
| 507 | 20231019 | 110400 | 20997255900 | 156200 | 156400 | 156400 | 156200 | 298 |
| 508 | 20231019 | 110300 | 20950685200 | 156400 | 156300 | 156400 | 156300 | 634 |
| 509 | 20231019 | 110200 | 20851582100 | 156300 | 156200 | 156300 | 156200 | 217 |
| 510 | 20231019 | 110100 | 20817684300 | 156200 | 156200 | 156300 | 156200 | 263 |
| 511 | 20231019 | 110000 | 20776598400 | 156300 | 156300 | 156300 | 156200 | 260 |
| 512 | 20231019 | 105900 | 20735968500 | 156300 | 156300 | 156500 | 156300 | 270 |
| 513 | 20231019 | 105800 | 20693746900 | 156300 | 156400 | 156500 | 156300 | 249 |
| 514 | 20231019 | 105700 | 20654807900 | 156300 | 156400 | 156600 | 156200 | 356 |
| 515 | 20231019 | 105600 | 20599131200 | 156400 | 156100 | 156400 | 156100 | 534 |
| 516 | 20231019 | 105500 | 20515712700 | 156200 | 156100 | 156300 | 156100 | 536 |
| 517 | 20231019 | 105400 | 20432010900 | 156100 | 156100 | 156200 | 156100 | 348 |
| 518 | 20231019 | 105300 | 20377679400 | 156100 | 156200 | 156200 | 156100 | 292 |
| 519 | 20231019 | 105200 | 20332086700 | 156100 | 156200 | 156300 | 156100 | 193 |
| 520 | 20231019 | 105100 | 20301946900 | 156200 | 156200 | 156200 | 156000 | 729 |
| 521 | 20231019 | 105000 | 20188133500 | 156100 | 156200 | 156200 | 156100 | 266 |
| 522 | 20231019 | 104900 | 20146600800 | 156100 | 156100 | 156200 | 156100 | 248 |
| 523 | 20231019 | 104800 | 20107883400 | 156200 | 156200 | 156300 | 156100 | 298 |
| 524 | 20231019 | 104700 | 20061335600 | 156300 | 156100 | 156300 | 156100 | 455 |
| 525 | 20231019 | 104600 | 19990276400 | 156100 | 156500 | 156500 | 156100 | 352 |
| 526 | 20231019 | 104500 | 19935275200 | 156400 | 156300 | 156600 | 156200 | 623 |
| 527 | 20231019 | 104400 | 19837841600 | 156400 | 156300 | 156500 | 156300 | 380 |
| 528 | 20231019 | 104300 | 19778418600 | 156300 | 156400 | 156500 | 156300 | 293 |
| 529 | 20231019 | 104200 | 19732593200 | 156300 | 156400 | 156500 | 156300 | 179 |
| 530 | 20231019 | 104100 | 19704598200 | 156400 | 156500 | 156500 | 156200 | 993 |
| 531 | 20231019 | 104000 | 19549354900 | 156500 | 156700 | 156700 | 156500 | 300 |
| 532 | 20231019 | 103900 | 19502373500 | 156800 | 157000 | 157100 | 156700 | 757 |
| 533 | 20231019 | 103800 | 19383649400 | 157000 | 157000 | 157300 | 156900 | 476 |
| 534 | 20231019 | 103700 | 19308884400 | 157000 | 157100 | 157100 | 156800 | 303 |
| 535 | 20231019 | 103600 | 19261328300 | 157200 | 157100 | 157500 | 157000 | 925 |
| 536 | 20231019 | 103500 | 19115813300 | 157000 | 157100 | 157200 | 157000 | 284 |
| 537 | 20231019 | 103400 | 19071210000 | 157100 | 157100 | 157200 | 157000 | 235 |
| 538 | 20231019 | 103300 | 19034309900 | 157000 | 157100 | 157300 | 157000 | 727 |
| 539 | 20231019 | 103200 | 18920098300 | 157100 | 157400 | 157400 | 157100 | 205 |
| 540 | 20231019 | 103100 | 18887857900 | 157300 | 157300 | 157400 | 157200 | 237 |
| 541 | 20231019 | 103000 | 18850582900 | 157300 | 157500 | 157500 | 157100 | 287 |
| 542 | 20231019 | 102900 | 18805438300 | 157400 | 157100 | 157500 | 157100 | 427 |
| 543 | 20231019 | 102800 | 18738292100 | 157100 | 157500 | 157500 | 157000 | 374 |
| 544 | 20231019 | 102700 | 18679490300 | 157500 | 157600 | 157600 | 157200 | 947 |
| 545 | 20231019 | 102600 | 18530359700 | 157500 | 157500 | 157600 | 157300 | 400 |
| 546 | 20231019 | 102500 | 18467370300 | 157500 | 157200 | 157600 | 157200 | 1045 |
| 547 | 20231019 | 102400 | 18302872500 | 157300 | 157400 | 157400 | 157200 | 276 |
| 548 | 20231019 | 102300 | 18259469800 | 157400 | 157100 | 157500 | 157000 | 1449 |
| 549 | 20231019 | 102200 | 18031557800 | 157000 | 157000 | 157100 | 156900 | 216 |
| 550 | 20231019 | 102100 | 17997643100 | 156900 | 157000 | 157200 | 156700 | 704 |
| 551 | 20231019 | 102000 | 17887135300 | 157100 | 156700 | 157100 | 156600 | 1789 |
| 552 | 20231019 | 101900 | 17606382300 | 156700 | 156800 | 156900 | 156400 | 663 |
| 553 | 20231019 | 101800 | 17502505100 | 156700 | 156400 | 156700 | 156300 | 643 |
| 554 | 20231019 | 101700 | 17401906300 | 156400 | 156500 | 156500 | 156400 | 583 |
| 555 | 20231019 | 101600 | 17310692100 | 156500 | 156400 | 156500 | 156100 | 800 |
| 556 | 20231019 | 101500 | 17185709700 | 156300 | 156100 | 156500 | 156000 | 1738 |
| 557 | 20231019 | 101400 | 16914245400 | 156100 | 156100 | 156300 | 156000 | 307 |
| 558 | 20231019 | 101300 | 16866307800 | 156000 | 156000 | 156400 | 155900 | 897 |
| 559 | 20231019 | 101200 | 16726178900 | 155900 | 155900 | 156000 | 155800 | 603 |
| 560 | 20231019 | 101100 | 16632186200 | 155900 | 155900 | 156000 | 155500 | 384 |
| 561 | 20231019 | 101000 | 16572362200 | 155700 | 155500 | 156000 | 155300 | 2753 |
| 562 | 20231019 | 100900 | 16144115500 | 155400 | 155500 | 155600 | 155400 | 3010 |
| 563 | 20231019 | 100800 | 15676062400 | 155500 | 155700 | 155800 | 155500 | 2091 |
| 564 | 20231019 | 100700 | 15350679400 | 155700 | 155800 | 155800 | 155600 | 331 |
| 565 | 20231019 | 100600 | 15299148600 | 155800 | 155800 | 155800 | 155600 | 725 |
| 566 | 20231019 | 100500 | 15186263600 | 155700 | 155800 | 155900 | 155700 | 1206 |
| 567 | 20231019 | 100400 | 14998453500 | 155800 | 156000 | 156000 | 155800 | 558 |
| 568 | 20231019 | 100300 | 14911504900 | 156000 | 156000 | 156100 | 155700 | 2993 |
| 569 | 20231019 | 100200 | 14444843000 | 156100 | 156200 | 156200 | 156100 | 1136 |
| 570 | 20231019 | 100100 | 14267500400 | 156100 | 156100 | 156300 | 156100 | 513 |
| 571 | 20231019 | 100000 | 14187370000 | 156100 | 156600 | 156600 | 156100 | 964 |
| 572 | 20231019 | 095900 | 14036687100 | 156600 | 156200 | 156600 | 156100 | 1310 |
| 573 | 20231019 | 095800 | 13831764900 | 156200 | 156100 | 156200 | 156000 | 518 |
| 574 | 20231019 | 095700 | 13750895900 | 156100 | 156200 | 156300 | 156000 | 487 |
| 575 | 20231019 | 095600 | 13674867900 | 156200 | 156400 | 156400 | 156200 | 219 |
| 576 | 20231019 | 095500 | 13640643900 | 156400 | 156100 | 156400 | 156100 | 514 |
| 577 | 20231019 | 095400 | 13560313000 | 156100 | 156200 | 156300 | 156000 | 335 |
| 578 | 20231019 | 095300 | 13508006500 | 156300 | 156300 | 156500 | 156000 | 312 |
| 579 | 20231019 | 095200 | 13459249600 | 156400 | 156200 | 156500 | 156000 | 1045 |
| 580 | 20231019 | 095100 | 13295886800 | 156100 | 156000 | 156200 | 156000 | 443 |
| 581 | 20231019 | 095000 | 13226750300 | 156000 | 156000 | 156200 | 155900 | 908 |
| 582 | 20231019 | 094900 | 13085083900 | 156000 | 156200 | 156200 | 156000 | 980 |
| 583 | 20231019 | 094800 | 12932159500 | 156200 | 156100 | 156200 | 156100 | 546 |
| 584 | 20231019 | 094700 | 12846883700 | 156200 | 156100 | 156200 | 156000 | 277 |
| 585 | 20231019 | 094600 | 12803640400 | 156000 | 155900 | 156500 | 155900 | 1732 |
| 586 | 20231019 | 094500 | 12533066100 | 156000 | 156000 | 156100 | 155900 | 700 |
| 587 | 20231019 | 094400 | 12423876800 | 156100 | 156300 | 156300 | 156000 | 660 |
| 588 | 20231019 | 094300 | 12320839900 | 156300 | 156400 | 156500 | 156200 | 224 |
| 589 | 20231019 | 094200 | 12285825000 | 156400 | 156500 | 156500 | 156400 | 453 |
| 590 | 20231019 | 094100 | 12214966700 | 156500 | 156400 | 156700 | 156300 | 578 |
| 591 | 20231019 | 094000 | 12124505600 | 156300 | 156300 | 156400 | 156300 | 627 |
| 592 | 20231019 | 093900 | 12026463000 | 156400 | 156200 | 156400 | 156200 | 488 |
| 593 | 20231019 | 093800 | 11950164900 | 156200 | 156000 | 156700 | 156000 | 1409 |
| 594 | 20231019 | 093700 | 11729817800 | 156000 | 156200 | 156200 | 156000 | 411 |
| 595 | 20231019 | 093600 | 11665674700 | 156200 | 156100 | 156200 | 156100 | 205 |
| 596 | 20231019 | 093500 | 11633671000 | 156100 | 155500 | 156400 | 155500 | 1671 |
| 597 | 20231019 | 093400 | 11373180400 | 155600 | 155500 | 155600 | 155500 | 427 |
| 598 | 20231019 | 093300 | 11306769000 | 155500 | 155600 | 155600 | 155500 | 1460 |
| 599 | 20231019 | 093200 | 11079656400 | 155700 | 155700 | 155700 | 155600 | 862 |
| 600 | 20231019 | 093100 | 10945484200 | 155700 | 156200 | 156300 | 155600 | 4390 |
| 601 | 20231019 | 093000 | 10261507900 | 156300 | 156300 | 156300 | 156000 | 1218 |
| 602 | 20231019 | 092900 | 10071362000 | 156300 | 155800 | 156300 | 155800 | 830 |
| 603 | 20231019 | 092800 | 9941887200 | 155800 | 156000 | 156000 | 155800 | 633 |
| 604 | 20231019 | 092700 | 9843216100 | 156000 | 155900 | 156100 | 155800 | 600 |
| 605 | 20231019 | 092600 | 9749642000 | 155900 | 155900 | 156000 | 155800 | 521 |
| 606 | 20231019 | 092500 | 9668425600 | 155900 | 155800 | 155900 | 155500 | 2629 |
| 607 | 20231019 | 092400 | 9259182400 | 155900 | 156100 | 156100 | 155800 | 1627 |
| 608 | 20231019 | 092300 | 9005411700 | 156100 | 156200 | 156200 | 156100 | 674 |
| 609 | 20231019 | 092200 | 8900182100 | 156200 | 156100 | 156200 | 156000 | 2942 |
| 610 | 20231019 | 092100 | 8441124100 | 156100 | 156500 | 156600 | 156100 | 5575 |
| 611 | 20231019 | 092000 | 7569469500 | 156500 | 156600 | 156600 | 156500 | 1115 |
| 612 | 20231019 | 091900 | 7394957500 | 156600 | 156400 | 156600 | 156300 | 2670 |
| 613 | 20231019 | 091800 | 6977375900 | 156400 | 156600 | 156700 | 156400 | 3303 |
| 614 | 20231019 | 091700 | 6460349900 | 156700 | 156900 | 157100 | 156700 | 2539 |
| 615 | 20231019 | 091600 | 6062027500 | 156900 | 156900 | 157000 | 156800 | 844 |
| 616 | 20231019 | 091500 | 5929603900 | 156800 | 157000 | 157100 | 156800 | 901 |
| 617 | 20231019 | 091400 | 5788235500 | 157000 | 156900 | 157000 | 156900 | 397 |
| 618 | 20231019 | 091300 | 5725935600 | 157000 | 157200 | 157300 | 156800 | 1302 |
| 619 | 20231019 | 091200 | 5521457800 | 157200 | 156600 | 157200 | 156500 | 610 |
| 620 | 20231019 | 091100 | 5425699700 | 156500 | 157200 | 157200 | 156300 | 6456 |
| 621 | 20231019 | 091000 | 4414195000 | 157100 | 157200 | 157500 | 157100 | 2800 |
| 622 | 20231019 | 090900 | 3974003900 | 157200 | 157600 | 157600 | 157100 | 1788 |
| 623 | 20231019 | 090800 | 3692821000 | 157500 | 157900 | 158000 | 157500 | 1897 |
| 624 | 20231019 | 090700 | 3393861400 | 157900 | 158500 | 158500 | 157900 | 1541 |
| 625 | 20231019 | 090600 | 3150221300 | 158400 | 158800 | 158800 | 158000 | 1803 |
| 626 | 20231019 | 090500 | 2864876200 | 158800 | 158800 | 158900 | 158700 | 1167 |
| 627 | 20231019 | 090400 | 2679529500 | 158800 | 159100 | 159100 | 158800 | 1573 |
| 628 | 20231019 | 090300 | 2429457000 | 159100 | 158800 | 159700 | 158800 | 1475 |
| 629 | 20231019 | 090200 | 2194802600 | 158900 | 158000 | 159000 | 158000 | 980 |
| 630 | 20231019 | 090100 | 2039368700 | 158200 | 157200 | 158300 | 157100 | 2397 |
| 631 | 20231019 | 090000 | 1661888000 | 157300 | 158100 | 159000 | 157100 | 10512 |