34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 3 | 20231020 | 184100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 4 | 20231020 | 184000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 5 | 20231020 | 183900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 6 | 20231020 | 183800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 7 | 20231020 | 183700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 8 | 20231020 | 183600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 9 | 20231020 | 183500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 10 | 20231020 | 183400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 11 | 20231020 | 183300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 12 | 20231020 | 183200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 13 | 20231020 | 183100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 14 | 20231020 | 183000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 15 | 20231020 | 182900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 16 | 20231020 | 182800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 17 | 20231020 | 182700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 18 | 20231020 | 182600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 19 | 20231020 | 182500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 20 | 20231020 | 182400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 21 | 20231020 | 182300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 22 | 20231020 | 182200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 23 | 20231020 | 182100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 24 | 20231020 | 182000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 25 | 20231020 | 181900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 26 | 20231020 | 181800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 27 | 20231020 | 181700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 28 | 20231020 | 181600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 29 | 20231020 | 181500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 30 | 20231020 | 181400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 31 | 20231020 | 181300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 32 | 20231020 | 181200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 33 | 20231020 | 181100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 34 | 20231020 | 181000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 35 | 20231020 | 180900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 36 | 20231020 | 180800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 37 | 20231020 | 180700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 38 | 20231020 | 180600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 39 | 20231020 | 180500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 40 | 20231020 | 180400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 41 | 20231020 | 180300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 42 | 20231020 | 180200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 43 | 20231020 | 180100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 44 | 20231020 | 180000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 45 | 20231020 | 175900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 46 | 20231020 | 175800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 47 | 20231020 | 175700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 48 | 20231020 | 175600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 49 | 20231020 | 175500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 50 | 20231020 | 175400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 51 | 20231020 | 175300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 52 | 20231020 | 175200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 53 | 20231020 | 175100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 54 | 20231020 | 175000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 55 | 20231020 | 174900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 56 | 20231020 | 174800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 57 | 20231020 | 174700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 58 | 20231020 | 174600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 59 | 20231020 | 174500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 60 | 20231020 | 174400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 61 | 20231020 | 174300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 62 | 20231020 | 174200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 63 | 20231020 | 174100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 64 | 20231020 | 174000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 65 | 20231020 | 173900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 66 | 20231020 | 173800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 67 | 20231020 | 173700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 68 | 20231020 | 173600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 69 | 20231020 | 173500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 70 | 20231020 | 173400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 71 | 20231020 | 173300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 72 | 20231020 | 173200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 73 | 20231020 | 173100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 74 | 20231020 | 173000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 75 | 20231020 | 172900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 76 | 20231020 | 172800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 77 | 20231020 | 172700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 78 | 20231020 | 172600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 79 | 20231020 | 172500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 80 | 20231020 | 172400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 81 | 20231020 | 172300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 82 | 20231020 | 172200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 83 | 20231020 | 172100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 84 | 20231020 | 172000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 85 | 20231020 | 171900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 86 | 20231020 | 171800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 87 | 20231020 | 171700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 88 | 20231020 | 171600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 89 | 20231020 | 171500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 90 | 20231020 | 171400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 91 | 20231020 | 171300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 92 | 20231020 | 171200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 93 | 20231020 | 171100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 94 | 20231020 | 171000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 95 | 20231020 | 170900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 96 | 20231020 | 170800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 97 | 20231020 | 170700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 98 | 20231020 | 170600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 99 | 20231020 | 170500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 100 | 20231020 | 170400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 101 | 20231020 | 170300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 102 | 20231020 | 170200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 103 | 20231020 | 170100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 104 | 20231020 | 170000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 105 | 20231020 | 165900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 106 | 20231020 | 165800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 107 | 20231020 | 165700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 108 | 20231020 | 165600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 109 | 20231020 | 165500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 110 | 20231020 | 165400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 111 | 20231020 | 165300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 112 | 20231020 | 165200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 113 | 20231020 | 165100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 114 | 20231020 | 165000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 115 | 20231020 | 164900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 116 | 20231020 | 164800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 117 | 20231020 | 164700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 118 | 20231020 | 164600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 119 | 20231020 | 164500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 120 | 20231020 | 164400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 121 | 20231020 | 164300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 122 | 20231020 | 164200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 123 | 20231020 | 164100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 124 | 20231020 | 164000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 125 | 20231020 | 163900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 126 | 20231020 | 163800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 127 | 20231020 | 163700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 128 | 20231020 | 163600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 129 | 20231020 | 163500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 130 | 20231020 | 163400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 131 | 20231020 | 163300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 132 | 20231020 | 163200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 133 | 20231020 | 163100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 134 | 20231020 | 163000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 135 | 20231020 | 162900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 136 | 20231020 | 162800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 137 | 20231020 | 162700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 138 | 20231020 | 162600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 139 | 20231020 | 162500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 140 | 20231020 | 162400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 141 | 20231020 | 162300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 142 | 20231020 | 162200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 143 | 20231020 | 162100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 144 | 20231020 | 162000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 145 | 20231020 | 161900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 146 | 20231020 | 161800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 147 | 20231020 | 161700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 148 | 20231020 | 161600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 149 | 20231020 | 161500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 150 | 20231020 | 161400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 151 | 20231020 | 161300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 152 | 20231020 | 161200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 153 | 20231020 | 161100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 154 | 20231020 | 161000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 155 | 20231020 | 160900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 156 | 20231020 | 160800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 157 | 20231020 | 160700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 158 | 20231020 | 160600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 159 | 20231020 | 160500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 160 | 20231020 | 160400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 161 | 20231020 | 160300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 162 | 20231020 | 160200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 163 | 20231020 | 160100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 164 | 20231020 | 160000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 165 | 20231020 | 155900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 166 | 20231020 | 155800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 167 | 20231020 | 155700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 168 | 20231020 | 155600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 169 | 20231020 | 155500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 170 | 20231020 | 155400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 171 | 20231020 | 155300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 172 | 20231020 | 155200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 173 | 20231020 | 155100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 174 | 20231020 | 155000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 175 | 20231020 | 154900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 176 | 20231020 | 154800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 177 | 20231020 | 154700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 178 | 20231020 | 154600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 179 | 20231020 | 154500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 180 | 20231020 | 154400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 181 | 20231020 | 154300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 182 | 20231020 | 154200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 183 | 20231020 | 154100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 184 | 20231020 | 154000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 185 | 20231020 | 153900 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 186 | 20231020 | 153800 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 187 | 20231020 | 153700 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 188 | 20231020 | 153600 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 189 | 20231020 | 153500 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 190 | 20231020 | 153400 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 191 | 20231020 | 153300 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 192 | 20231020 | 153200 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 193 | 20231020 | 153100 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 194 | 20231020 | 153000 | 41568756300 | 158800 | 158800 | 158800 | 158800 | 6180 |
| 195 | 20231020 | 152900 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 196 | 20231020 | 152800 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 197 | 20231020 | 152700 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 198 | 20231020 | 152600 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 199 | 20231020 | 152500 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 200 | 20231020 | 152400 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 201 | 20231020 | 152300 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 202 | 20231020 | 152200 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 203 | 20231020 | 152100 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 204 | 20231020 | 152000 | 40587372300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 205 | 20231020 | 151900 | 40587372300 | 158800 | 158300 | 158900 | 158200 | 2410 |
| 206 | 20231020 | 151800 | 40205500700 | 158300 | 158300 | 158400 | 158200 | 631 |
| 207 | 20231020 | 151700 | 40105625700 | 158400 | 158200 | 158400 | 158100 | 997 |
| 208 | 20231020 | 151600 | 39947840200 | 158200 | 158300 | 158300 | 158100 | 745 |
| 209 | 20231020 | 151500 | 39829994000 | 158300 | 158400 | 158400 | 158200 | 545 |
| 210 | 20231020 | 151400 | 39743731700 | 158300 | 158500 | 158600 | 158300 | 998 |
| 211 | 20231020 | 151300 | 39585562900 | 158500 | 158500 | 158500 | 158400 | 194 |
| 212 | 20231020 | 151200 | 39554820900 | 158500 | 158000 | 158500 | 158000 | 915 |
| 213 | 20231020 | 151100 | 39410154700 | 158000 | 158100 | 158300 | 157800 | 815 |
| 214 | 20231020 | 151000 | 39281390400 | 158100 | 157500 | 158100 | 157400 | 960 |
| 215 | 20231020 | 150900 | 39129913400 | 157500 | 157600 | 157600 | 157300 | 1534 |
| 216 | 20231020 | 150800 | 38888309400 | 157600 | 157700 | 157800 | 157500 | 1184 |
| 217 | 20231020 | 150700 | 38701668800 | 157700 | 157700 | 157800 | 157700 | 1025 |
| 218 | 20231020 | 150600 | 38540022100 | 157700 | 158100 | 158100 | 157700 | 679 |
| 219 | 20231020 | 150500 | 38432889200 | 158100 | 158300 | 158500 | 157900 | 4288 |
| 220 | 20231020 | 150400 | 37754975000 | 158300 | 158500 | 158600 | 158300 | 956 |
| 221 | 20231020 | 150300 | 37603500700 | 158500 | 158500 | 158600 | 158400 | 486 |
| 222 | 20231020 | 150200 | 37526472800 | 158500 | 158600 | 158600 | 158400 | 932 |
| 223 | 20231020 | 150100 | 37378753800 | 158500 | 158600 | 158700 | 158500 | 983 |
| 224 | 20231020 | 150000 | 37222897200 | 158600 | 158600 | 158700 | 158500 | 662 |
| 225 | 20231020 | 145900 | 37117915500 | 158600 | 158400 | 158600 | 158300 | 575 |
| 226 | 20231020 | 145800 | 37026772800 | 158300 | 158300 | 158400 | 158200 | 972 |
| 227 | 20231020 | 145700 | 36872898900 | 158300 | 158600 | 158700 | 158300 | 1310 |
| 228 | 20231020 | 145600 | 36665341700 | 158700 | 159000 | 159000 | 158600 | 511 |
| 229 | 20231020 | 145500 | 36584228700 | 158900 | 159100 | 159100 | 158800 | 1061 |
| 230 | 20231020 | 145400 | 36415542400 | 159100 | 159100 | 159200 | 159000 | 403 |
| 231 | 20231020 | 145300 | 36351426900 | 159100 | 159400 | 159500 | 159100 | 449 |
| 232 | 20231020 | 145200 | 36279939900 | 159400 | 159600 | 159600 | 159300 | 996 |
| 233 | 20231020 | 145100 | 36121099800 | 159600 | 159800 | 159800 | 159500 | 787 |
| 234 | 20231020 | 145000 | 35995479600 | 159700 | 159800 | 159900 | 159700 | 449 |
| 235 | 20231020 | 144900 | 35923732000 | 159800 | 159900 | 159900 | 159800 | 417 |
| 236 | 20231020 | 144800 | 35857071100 | 160000 | 160000 | 160000 | 159900 | 292 |
| 237 | 20231020 | 144700 | 35810369400 | 159900 | 160000 | 160000 | 159900 | 137 |
| 238 | 20231020 | 144600 | 35788454500 | 160000 | 160000 | 160100 | 159900 | 452 |
| 239 | 20231020 | 144500 | 35716142100 | 160000 | 160100 | 160100 | 160000 | 58 |
| 240 | 20231020 | 144400 | 35706858700 | 160100 | 160100 | 160100 | 160000 | 135 |
| 241 | 20231020 | 144300 | 35685245600 | 160000 | 160100 | 160100 | 160000 | 595 |
| 242 | 20231020 | 144200 | 35590031000 | 160100 | 160100 | 160100 | 160000 | 393 |
| 243 | 20231020 | 144100 | 35527143200 | 160100 | 160000 | 160100 | 160000 | 575 |
| 244 | 20231020 | 144000 | 35435107300 | 160000 | 160200 | 160200 | 160000 | 483 |
| 245 | 20231020 | 143900 | 35357790600 | 160200 | 160300 | 160300 | 160200 | 471 |
| 246 | 20231020 | 143800 | 35282324300 | 160300 | 160500 | 160500 | 160300 | 719 |
| 247 | 20231020 | 143700 | 35167017700 | 160600 | 160700 | 160800 | 160500 | 736 |
| 248 | 20231020 | 143600 | 35048855200 | 160800 | 160700 | 160800 | 160600 | 101 |
| 249 | 20231020 | 143500 | 35032624900 | 160700 | 160800 | 161000 | 160700 | 262 |
| 250 | 20231020 | 143400 | 34990492100 | 160900 | 161000 | 161000 | 160800 | 669 |
| 251 | 20231020 | 143300 | 34882800900 | 161000 | 161000 | 161100 | 161000 | 316 |
| 252 | 20231020 | 143200 | 34831919200 | 161000 | 161400 | 161400 | 161000 | 121 |
| 253 | 20231020 | 143100 | 34812426400 | 161200 | 161400 | 161500 | 161100 | 436 |
| 254 | 20231020 | 143000 | 34742104600 | 161300 | 161500 | 161500 | 161300 | 565 |
| 255 | 20231020 | 142900 | 34650939000 | 161500 | 161500 | 161500 | 161400 | 29 |
| 256 | 20231020 | 142800 | 34646257100 | 161500 | 161400 | 161500 | 161400 | 108 |
| 257 | 20231020 | 142700 | 34628825600 | 161400 | 161500 | 161500 | 161400 | 22 |
| 258 | 20231020 | 142600 | 34625273000 | 161500 | 161500 | 161500 | 161500 | 82 |
| 259 | 20231020 | 142500 | 34612030000 | 161600 | 161600 | 161600 | 161400 | 78 |
| 260 | 20231020 | 142400 | 34599431000 | 161600 | 161500 | 161600 | 161400 | 227 |
| 261 | 20231020 | 142300 | 34562775400 | 161500 | 161400 | 161500 | 161400 | 39 |
| 262 | 20231020 | 142200 | 34556480700 | 161400 | 161500 | 161500 | 161200 | 263 |
| 263 | 20231020 | 142100 | 34514064500 | 161300 | 161200 | 161500 | 161200 | 29 |
| 264 | 20231020 | 142000 | 34509383300 | 161300 | 161200 | 161300 | 161200 | 428 |
| 265 | 20231020 | 141900 | 34440368100 | 161200 | 161200 | 161200 | 161100 | 141 |
| 266 | 20231020 | 141800 | 34417645800 | 161200 | 161300 | 161300 | 161100 | 26 |
| 267 | 20231020 | 141700 | 34413454500 | 161300 | 161100 | 161300 | 161100 | 130 |
| 268 | 20231020 | 141600 | 34392509000 | 161100 | 161500 | 161500 | 161100 | 164 |
| 269 | 20231020 | 141500 | 34366075400 | 161200 | 161300 | 161500 | 161200 | 235 |
| 270 | 20231020 | 141400 | 34328188000 | 161300 | 161300 | 161300 | 161300 | 124 |
| 271 | 20231020 | 141300 | 34308186800 | 161300 | 161500 | 161500 | 161300 | 253 |
| 272 | 20231020 | 141200 | 34267344000 | 161500 | 161600 | 161600 | 161500 | 473 |
| 273 | 20231020 | 141100 | 34190933400 | 161600 | 161600 | 161600 | 161500 | 26 |
| 274 | 20231020 | 141000 | 34186732300 | 161600 | 161400 | 161700 | 161400 | 409 |
| 275 | 20231020 | 140900 | 34120697800 | 161500 | 161300 | 161500 | 161300 | 222 |
| 276 | 20231020 | 140800 | 34084855600 | 161400 | 161500 | 161500 | 161400 | 244 |
| 277 | 20231020 | 140700 | 34045472800 | 161500 | 161500 | 161700 | 161400 | 459 |
| 278 | 20231020 | 140600 | 33971359200 | 161500 | 161500 | 161500 | 161400 | 15 |
| 279 | 20231020 | 140500 | 33968937600 | 161500 | 161700 | 161700 | 161400 | 97 |
| 280 | 20231020 | 140400 | 33953270100 | 161500 | 161500 | 161700 | 161500 | 273 |
| 281 | 20231020 | 140300 | 33909162100 | 161500 | 161400 | 161800 | 161300 | 592 |
| 282 | 20231020 | 140200 | 33813610900 | 161400 | 161400 | 161500 | 161400 | 211 |
| 283 | 20231020 | 140100 | 33779546400 | 161500 | 161400 | 161500 | 161400 | 123 |
| 284 | 20231020 | 140000 | 33759683200 | 161400 | 161600 | 161600 | 161400 | 273 |
| 285 | 20231020 | 135900 | 33715604200 | 161600 | 162000 | 162000 | 161400 | 1559 |
| 286 | 20231020 | 135800 | 33463462900 | 161900 | 161900 | 161900 | 161800 | 445 |
| 287 | 20231020 | 135700 | 33391455100 | 161800 | 161900 | 161900 | 161700 | 118 |
| 288 | 20231020 | 135600 | 33372359600 | 161900 | 161900 | 161900 | 161800 | 191 |
| 289 | 20231020 | 135500 | 33341447300 | 161900 | 161900 | 162000 | 161900 | 89 |
| 290 | 20231020 | 135400 | 33327037200 | 161900 | 162000 | 162100 | 161900 | 386 |
| 291 | 20231020 | 135300 | 33264508200 | 162000 | 162100 | 162100 | 162000 | 363 |
| 292 | 20231020 | 135200 | 33205695400 | 162100 | 162100 | 162100 | 162000 | 245 |
| 293 | 20231020 | 135100 | 33165989300 | 162100 | 162200 | 162200 | 162100 | 119 |
| 294 | 20231020 | 135000 | 33146697100 | 162200 | 162200 | 162200 | 162100 | 265 |
| 295 | 20231020 | 134900 | 33103734600 | 162200 | 162400 | 162400 | 162200 | 239 |
| 296 | 20231020 | 134800 | 33064944500 | 162400 | 162300 | 162400 | 162100 | 259 |
| 297 | 20231020 | 134700 | 33022922200 | 162400 | 162100 | 162400 | 162100 | 448 |
| 298 | 20231020 | 134600 | 32950228800 | 162100 | 162000 | 162100 | 162000 | 357 |
| 299 | 20231020 | 134500 | 32892386000 | 162000 | 162000 | 162000 | 161900 | 216 |
| 300 | 20231020 | 134400 | 32857395700 | 162000 | 161800 | 162000 | 161800 | 261 |
| 301 | 20231020 | 134300 | 32815140000 | 161800 | 161800 | 161800 | 161800 | 376 |
| 302 | 20231020 | 134200 | 32754303200 | 161900 | 161900 | 161900 | 161800 | 252 |
| 303 | 20231020 | 134100 | 32713525600 | 161900 | 161700 | 161900 | 161700 | 424 |
| 304 | 20231020 | 134000 | 32644955100 | 161700 | 161700 | 161700 | 161600 | 66 |
| 305 | 20231020 | 133900 | 32634284800 | 161600 | 161700 | 161700 | 161600 | 96 |
| 306 | 20231020 | 133800 | 32618765800 | 161600 | 161700 | 161700 | 161600 | 50 |
| 307 | 20231020 | 133700 | 32610681200 | 161600 | 161500 | 161600 | 161500 | 121 |
| 308 | 20231020 | 133600 | 32591127800 | 161400 | 161700 | 161700 | 161400 | 194 |
| 309 | 20231020 | 133500 | 32559783900 | 161700 | 161700 | 161700 | 161300 | 178 |
| 310 | 20231020 | 133400 | 32531037600 | 161800 | 161200 | 161800 | 161200 | 21 |
| 311 | 20231020 | 133300 | 32527645000 | 161800 | 161700 | 161900 | 161200 | 1272 |
| 312 | 20231020 | 133200 | 32321901600 | 161700 | 161500 | 161700 | 161500 | 302 |
| 313 | 20231020 | 133100 | 32273112400 | 161400 | 161100 | 161500 | 160900 | 1218 |
| 314 | 20231020 | 133000 | 32076843000 | 161200 | 161100 | 161200 | 161000 | 262 |
| 315 | 20231020 | 132900 | 32034628800 | 161000 | 161000 | 161100 | 160900 | 557 |
| 316 | 20231020 | 132800 | 31944948700 | 161000 | 161000 | 161000 | 161000 | 68 |
| 317 | 20231020 | 132700 | 31934000700 | 161000 | 160800 | 161000 | 160800 | 152 |
| 318 | 20231020 | 132600 | 31909545900 | 160900 | 160900 | 160900 | 160800 | 258 |
| 319 | 20231020 | 132500 | 31868040900 | 160900 | 160800 | 160900 | 160800 | 309 |
| 320 | 20231020 | 132400 | 31818351900 | 160700 | 160800 | 161000 | 160700 | 360 |
| 321 | 20231020 | 132300 | 31760452100 | 160700 | 160700 | 160800 | 160700 | 184 |
| 322 | 20231020 | 132200 | 31730879700 | 160700 | 160800 | 160800 | 160700 | 101 |
| 323 | 20231020 | 132100 | 31714640400 | 160800 | 160700 | 160800 | 160700 | 71 |
| 324 | 20231020 | 132000 | 31703227700 | 160700 | 160600 | 160700 | 160500 | 106 |
| 325 | 20231020 | 131900 | 31686205500 | 160700 | 160600 | 160700 | 160500 | 22 |
| 326 | 20231020 | 131800 | 31682672700 | 160400 | 160400 | 160700 | 160400 | 43 |
| 327 | 20231020 | 131700 | 31675769100 | 160500 | 160400 | 160500 | 160400 | 36 |
| 328 | 20231020 | 131600 | 31669994400 | 160300 | 160600 | 160600 | 160300 | 277 |
| 329 | 20231020 | 131500 | 31625540400 | 160600 | 160700 | 160700 | 160600 | 105 |
| 330 | 20231020 | 131400 | 31608677100 | 160700 | 160700 | 160800 | 160600 | 169 |
| 331 | 20231020 | 131300 | 31581518000 | 160900 | 161100 | 161300 | 160800 | 377 |
| 332 | 20231020 | 131200 | 31520847100 | 161200 | 161200 | 161300 | 161200 | 231 |
| 333 | 20231020 | 131100 | 31483608300 | 161200 | 161300 | 161300 | 161200 | 93 |
| 334 | 20231020 | 131000 | 31468614800 | 161300 | 161300 | 161300 | 161200 | 46 |
| 335 | 20231020 | 130900 | 31461195300 | 161200 | 161200 | 161400 | 161200 | 47 |
| 336 | 20231020 | 130800 | 31453615100 | 160900 | 161000 | 161300 | 160900 | 488 |
| 337 | 20231020 | 130700 | 31375007300 | 161100 | 161300 | 161300 | 161100 | 439 |
| 338 | 20231020 | 130600 | 31304253500 | 161200 | 161200 | 161300 | 161200 | 313 |
| 339 | 20231020 | 130500 | 31253789900 | 161100 | 160900 | 161100 | 160800 | 1412 |
| 340 | 20231020 | 130400 | 31026512200 | 160900 | 160800 | 160900 | 160700 | 153 |
| 341 | 20231020 | 130300 | 31001904100 | 160800 | 160900 | 160900 | 160800 | 194 |
| 342 | 20231020 | 130200 | 30970701900 | 160900 | 160900 | 160900 | 160800 | 80 |
| 343 | 20231020 | 130100 | 30957831100 | 160900 | 160800 | 160900 | 160800 | 124 |
| 344 | 20231020 | 130000 | 30937889600 | 160900 | 160900 | 160900 | 160800 | 398 |
| 345 | 20231020 | 125900 | 30873851700 | 160900 | 160500 | 160900 | 160400 | 587 |
| 346 | 20231020 | 125800 | 30779550100 | 160400 | 160300 | 160500 | 160300 | 584 |
| 347 | 20231020 | 125700 | 30685866100 | 160300 | 160300 | 160400 | 160300 | 26 |
| 348 | 20231020 | 125600 | 30681697100 | 160300 | 160400 | 160400 | 160300 | 74 |
| 349 | 20231020 | 125500 | 30669828500 | 160400 | 160200 | 160400 | 160200 | 326 |
| 350 | 20231020 | 125400 | 30617551400 | 160300 | 160200 | 160300 | 160200 | 17 |
| 351 | 20231020 | 125300 | 30614827900 | 160200 | 160200 | 160300 | 160100 | 175 |
| 352 | 20231020 | 125200 | 30586783500 | 160300 | 160300 | 160300 | 160300 | 236 |
| 353 | 20231020 | 125100 | 30548952700 | 160300 | 160100 | 160300 | 160100 | 15 |
| 354 | 20231020 | 125000 | 30546549000 | 160200 | 160100 | 160200 | 160100 | 322 |
| 355 | 20231020 | 124900 | 30494974100 | 160000 | 160000 | 160000 | 160000 | 207 |
| 356 | 20231020 | 124800 | 30461854100 | 160000 | 160000 | 160100 | 160000 | 88 |
| 357 | 20231020 | 124700 | 30447772400 | 160000 | 159900 | 160100 | 159900 | 240 |
| 358 | 20231020 | 124600 | 30409368600 | 159900 | 160000 | 160000 | 159900 | 83 |
| 359 | 20231020 | 124500 | 30396095400 | 160000 | 160000 | 160000 | 159900 | 80 |
| 360 | 20231020 | 124400 | 30383295700 | 160000 | 159900 | 160000 | 159900 | 206 |
| 361 | 20231020 | 124300 | 30350336200 | 159900 | 160000 | 160000 | 159900 | 112 |
| 362 | 20231020 | 124200 | 30332423200 | 159900 | 159800 | 160000 | 159800 | 20 |
| 363 | 20231020 | 124100 | 30329225200 | 159900 | 159800 | 160000 | 159800 | 89 |
| 364 | 20231020 | 124000 | 30314994500 | 159800 | 159700 | 159800 | 159600 | 559 |
| 365 | 20231020 | 123900 | 30225729000 | 159700 | 159800 | 159800 | 159700 | 60 |
| 366 | 20231020 | 123800 | 30216143200 | 159800 | 159900 | 159900 | 159700 | 572 |
| 367 | 20231020 | 123700 | 30124725200 | 159800 | 160100 | 160100 | 159800 | 256 |
| 368 | 20231020 | 123600 | 30083790900 | 160000 | 160100 | 160100 | 159900 | 239 |
| 369 | 20231020 | 123500 | 30045551000 | 160000 | 160000 | 160200 | 160000 | 331 |
| 370 | 20231020 | 123400 | 29992563400 | 160200 | 160100 | 160200 | 159900 | 475 |
| 371 | 20231020 | 123300 | 29916563500 | 160100 | 160200 | 160200 | 160000 | 138 |
| 372 | 20231020 | 123200 | 29894478900 | 160200 | 160200 | 160200 | 160000 | 164 |
| 373 | 20231020 | 123100 | 29868224100 | 160200 | 160200 | 160200 | 160000 | 115 |
| 374 | 20231020 | 123000 | 29849801900 | 160000 | 160100 | 160200 | 160000 | 297 |
| 375 | 20231020 | 122900 | 29802247200 | 160100 | 160100 | 160200 | 160000 | 120 |
| 376 | 20231020 | 122800 | 29783031100 | 160100 | 160100 | 160100 | 160000 | 172 |
| 377 | 20231020 | 122700 | 29755501900 | 160000 | 160100 | 160100 | 160000 | 101 |
| 378 | 20231020 | 122600 | 29739333800 | 159900 | 160000 | 160100 | 159900 | 330 |
| 379 | 20231020 | 122500 | 29686521900 | 159900 | 160000 | 160000 | 159900 | 256 |
| 380 | 20231020 | 122400 | 29645562100 | 160000 | 159900 | 160000 | 159900 | 75 |
| 381 | 20231020 | 122300 | 29633564800 | 159900 | 160000 | 160000 | 159800 | 549 |
| 382 | 20231020 | 122200 | 29545749100 | 160000 | 159900 | 160000 | 159900 | 134 |
| 383 | 20231020 | 122100 | 29524310300 | 159900 | 159900 | 160000 | 159800 | 135 |
| 384 | 20231020 | 122000 | 29502728100 | 159900 | 159800 | 160000 | 159800 | 85 |
| 385 | 20231020 | 121900 | 29489137000 | 159900 | 159800 | 160000 | 159700 | 508 |
| 386 | 20231020 | 121800 | 29407891700 | 159800 | 159600 | 159800 | 159600 | 157 |
| 387 | 20231020 | 121700 | 29382827800 | 159600 | 159500 | 159600 | 159500 | 66 |
| 388 | 20231020 | 121600 | 29372299500 | 159400 | 159300 | 159500 | 159300 | 79 |
| 389 | 20231020 | 121500 | 29359700800 | 159500 | 159600 | 159700 | 159200 | 391 |
| 390 | 20231020 | 121400 | 29297343800 | 159600 | 159500 | 159600 | 159500 | 206 |
| 391 | 20231020 | 121300 | 29264475100 | 159400 | 158600 | 159400 | 158600 | 332 |
| 392 | 20231020 | 121200 | 29211713100 | 158700 | 158800 | 158900 | 158600 | 617 |
| 393 | 20231020 | 121100 | 29113811700 | 158800 | 159000 | 159100 | 158800 | 529 |
| 394 | 20231020 | 121000 | 29029764500 | 159000 | 158800 | 159100 | 158800 | 303 |
| 395 | 20231020 | 120900 | 28981595400 | 158800 | 158500 | 158800 | 158400 | 880 |
| 396 | 20231020 | 120800 | 28842008400 | 158500 | 158600 | 158700 | 158300 | 1218 |
| 397 | 20231020 | 120700 | 28648973600 | 158600 | 159100 | 159100 | 158600 | 1737 |
| 398 | 20231020 | 120600 | 28373099500 | 159100 | 159000 | 159200 | 159000 | 241 |
| 399 | 20231020 | 120500 | 28334763100 | 159000 | 159000 | 159000 | 158800 | 1067 |
| 400 | 20231020 | 120400 | 28165275200 | 159000 | 159600 | 159600 | 159000 | 1222 |
| 401 | 20231020 | 120300 | 27970737000 | 159400 | 159200 | 159600 | 159100 | 148 |
| 402 | 20231020 | 120200 | 27947135200 | 159200 | 159800 | 159800 | 159100 | 1079 |
| 403 | 20231020 | 120100 | 27775117000 | 159700 | 160100 | 160100 | 159700 | 1576 |
| 404 | 20231020 | 120000 | 27523112700 | 160100 | 160000 | 160100 | 159800 | 675 |
| 405 | 20231020 | 115900 | 27415165300 | 160100 | 160600 | 160700 | 159800 | 937 |
| 406 | 20231020 | 115800 | 27265111000 | 160700 | 159300 | 160900 | 158900 | 3877 |
| 407 | 20231020 | 115700 | 26643472100 | 158800 | 158900 | 159300 | 158600 | 1474 |
| 408 | 20231020 | 115600 | 26409414800 | 158800 | 159100 | 159400 | 158800 | 1269 |
| 409 | 20231020 | 115500 | 26207622200 | 159100 | 159700 | 159700 | 159100 | 998 |
| 410 | 20231020 | 115400 | 26048651600 | 159700 | 159800 | 159900 | 159700 | 302 |
| 411 | 20231020 | 115300 | 26000402000 | 159800 | 159800 | 159800 | 159700 | 153 |
| 412 | 20231020 | 115200 | 25975955400 | 159800 | 159200 | 159800 | 159100 | 339 |
| 413 | 20231020 | 115100 | 25921928000 | 159100 | 159800 | 159800 | 159000 | 1569 |
| 414 | 20231020 | 115000 | 25672030200 | 159900 | 160500 | 160700 | 159800 | 1276 |
| 415 | 20231020 | 114900 | 25467717000 | 160600 | 160000 | 160600 | 160000 | 1602 |
| 416 | 20231020 | 114800 | 25211294400 | 159900 | 159900 | 160000 | 159800 | 390 |
| 417 | 20231020 | 114700 | 25148915900 | 159900 | 159900 | 160000 | 159900 | 71 |
| 418 | 20231020 | 114600 | 25137557900 | 159900 | 159900 | 159900 | 159800 | 271 |
| 419 | 20231020 | 114500 | 25094225100 | 159900 | 159900 | 160000 | 159800 | 571 |
| 420 | 20231020 | 114400 | 25002924900 | 159900 | 159900 | 159900 | 159800 | 770 |
| 421 | 20231020 | 114300 | 24879856300 | 159900 | 159900 | 159900 | 159800 | 228 |
| 422 | 20231020 | 114200 | 24843400000 | 159900 | 159900 | 159900 | 159800 | 232 |
| 423 | 20231020 | 114100 | 24806312400 | 159800 | 159700 | 159800 | 159700 | 110 |
| 424 | 20231020 | 114000 | 24788740100 | 159700 | 159700 | 159900 | 159700 | 419 |
| 425 | 20231020 | 113900 | 24721800500 | 159700 | 159600 | 159700 | 159600 | 175 |
| 426 | 20231020 | 113800 | 24693863300 | 159600 | 159500 | 159600 | 159400 | 118 |
| 427 | 20231020 | 113700 | 24675031900 | 159400 | 159400 | 159600 | 159400 | 368 |
| 428 | 20231020 | 113600 | 24616327000 | 159500 | 159500 | 159500 | 159400 | 211 |
| 429 | 20231020 | 113500 | 24582675600 | 159500 | 159300 | 159500 | 159200 | 121 |
| 430 | 20231020 | 113400 | 24563399700 | 159300 | 159100 | 159300 | 158900 | 519 |
| 431 | 20231020 | 113300 | 24480856300 | 158900 | 158800 | 159100 | 158800 | 485 |
| 432 | 20231020 | 113200 | 24403789600 | 158800 | 158600 | 158800 | 158500 | 474 |
| 433 | 20231020 | 113100 | 24328561800 | 158500 | 159000 | 159100 | 158500 | 1587 |
| 434 | 20231020 | 113000 | 24076514900 | 159100 | 159500 | 159600 | 159000 | 601 |
| 435 | 20231020 | 112900 | 23980773300 | 159500 | 159500 | 159600 | 159400 | 522 |
| 436 | 20231020 | 112800 | 23897532400 | 159500 | 159100 | 159500 | 159100 | 374 |
| 437 | 20231020 | 112700 | 23837922200 | 159000 | 158900 | 159100 | 158800 | 1002 |
| 438 | 20231020 | 112600 | 23678636000 | 158700 | 158600 | 158800 | 158500 | 416 |
| 439 | 20231020 | 112500 | 23612637400 | 158600 | 158400 | 158600 | 158400 | 1146 |
| 440 | 20231020 | 112400 | 23431051000 | 158400 | 158400 | 158500 | 158300 | 1212 |
| 441 | 20231020 | 112300 | 23239096700 | 158400 | 158400 | 158400 | 158300 | 388 |
| 442 | 20231020 | 112200 | 23177637800 | 158300 | 158500 | 158600 | 158000 | 866 |
| 443 | 20231020 | 112100 | 23040557200 | 158500 | 158400 | 158500 | 158000 | 3188 |
| 444 | 20231020 | 112000 | 22536310600 | 158500 | 158900 | 158900 | 158500 | 1532 |
| 445 | 20231020 | 111900 | 22293188500 | 158900 | 159200 | 159200 | 158900 | 3659 |
| 446 | 20231020 | 111800 | 21711356200 | 159100 | 159300 | 159400 | 159100 | 929 |
| 447 | 20231020 | 111700 | 21563474100 | 159400 | 159600 | 159700 | 159300 | 3451 |
| 448 | 20231020 | 111600 | 21013179100 | 159600 | 159700 | 159800 | 159600 | 769 |
| 449 | 20231020 | 111500 | 20890412600 | 159800 | 160000 | 160000 | 159800 | 696 |
| 450 | 20231020 | 111400 | 20779137400 | 160000 | 159900 | 160000 | 159800 | 653 |
| 451 | 20231020 | 111300 | 20674702000 | 159900 | 160000 | 160000 | 159900 | 313 |
| 452 | 20231020 | 111200 | 20624645700 | 159900 | 159800 | 160000 | 159700 | 402 |
| 453 | 20231020 | 111100 | 20560381800 | 159800 | 159800 | 160000 | 159700 | 426 |
| 454 | 20231020 | 111000 | 20492310100 | 159800 | 159700 | 159900 | 159600 | 253 |
| 455 | 20231020 | 110900 | 20451893900 | 159700 | 160000 | 160400 | 159600 | 1659 |
| 456 | 20231020 | 110800 | 20186588400 | 160000 | 160100 | 160200 | 160000 | 605 |
| 457 | 20231020 | 110700 | 20089763000 | 160000 | 160800 | 160800 | 160000 | 1014 |
| 458 | 20231020 | 110600 | 19927262000 | 160800 | 160600 | 160800 | 160400 | 565 |
| 459 | 20231020 | 110500 | 19836542600 | 160600 | 160700 | 160800 | 160500 | 507 |
| 460 | 20231020 | 110400 | 19755109100 | 160700 | 160800 | 160800 | 160700 | 189 |
| 461 | 20231020 | 110300 | 19724729100 | 160800 | 160400 | 160800 | 160400 | 312 |
| 462 | 20231020 | 110200 | 19674663600 | 160400 | 160700 | 160800 | 160300 | 454 |
| 463 | 20231020 | 110100 | 19601797400 | 160800 | 160800 | 160800 | 160400 | 595 |
| 464 | 20231020 | 110000 | 19506258000 | 160800 | 160800 | 160900 | 160700 | 321 |
| 465 | 20231020 | 105900 | 19454631100 | 160700 | 160800 | 160900 | 160700 | 274 |
| 466 | 20231020 | 105800 | 19410576500 | 160800 | 160500 | 160800 | 160500 | 297 |
| 467 | 20231020 | 105700 | 19362842000 | 160600 | 160600 | 160800 | 160600 | 178 |
| 468 | 20231020 | 105600 | 19334249200 | 160600 | 160700 | 160800 | 160500 | 400 |
| 469 | 20231020 | 105500 | 19270014800 | 160700 | 160900 | 161000 | 160700 | 667 |
| 470 | 20231020 | 105400 | 19162743700 | 160900 | 161000 | 161000 | 160800 | 537 |
| 471 | 20231020 | 105300 | 19076338900 | 161000 | 160900 | 161000 | 160900 | 227 |
| 472 | 20231020 | 105200 | 19039794300 | 161000 | 160900 | 161000 | 160900 | 161 |
| 473 | 20231020 | 105100 | 19013875200 | 160900 | 161100 | 161100 | 160900 | 519 |
| 474 | 20231020 | 105000 | 18930310500 | 161100 | 161200 | 161300 | 161100 | 306 |
| 475 | 20231020 | 104900 | 18880992200 | 161100 | 161400 | 161400 | 161000 | 134 |
| 476 | 20231020 | 104800 | 18859393700 | 161400 | 161400 | 161600 | 161400 | 1373 |
| 477 | 20231020 | 104700 | 18637647800 | 161400 | 159800 | 161400 | 159600 | 2589 |
| 478 | 20231020 | 104600 | 18222566000 | 159800 | 159800 | 159800 | 159400 | 446 |
| 479 | 20231020 | 104500 | 18151332900 | 159800 | 159600 | 159800 | 159400 | 1524 |
| 480 | 20231020 | 104400 | 17908285100 | 159600 | 159700 | 159700 | 159600 | 1349 |
| 481 | 20231020 | 104300 | 17692913000 | 159700 | 159800 | 159900 | 159500 | 430 |
| 482 | 20231020 | 104200 | 17624225000 | 159800 | 159900 | 160000 | 159800 | 906 |
| 483 | 20231020 | 104100 | 17479337400 | 159900 | 160100 | 160100 | 159500 | 1799 |
| 484 | 20231020 | 104000 | 17191770700 | 160200 | 160300 | 160300 | 160100 | 544 |
| 485 | 20231020 | 103900 | 17104576600 | 160600 | 160500 | 160600 | 160300 | 379 |
| 486 | 20231020 | 103800 | 17043775900 | 160600 | 160600 | 160700 | 160400 | 615 |
| 487 | 20231020 | 103700 | 16945033900 | 160600 | 160000 | 160700 | 159900 | 514 |
| 488 | 20231020 | 103600 | 16862709700 | 160000 | 160500 | 160600 | 160000 | 2685 |
| 489 | 20231020 | 103500 | 16432846300 | 160500 | 160400 | 160700 | 160400 | 508 |
| 490 | 20231020 | 103400 | 16351313200 | 160400 | 160400 | 160500 | 160200 | 862 |
| 491 | 20231020 | 103300 | 16213105000 | 160500 | 160700 | 160800 | 160400 | 999 |
| 492 | 20231020 | 103200 | 16052675000 | 160700 | 161300 | 161300 | 160700 | 1827 |
| 493 | 20231020 | 103100 | 15758378000 | 161400 | 161200 | 161400 | 161100 | 357 |
| 494 | 20231020 | 103000 | 15700801700 | 161100 | 161100 | 161200 | 161000 | 253 |
| 495 | 20231020 | 102900 | 15660035800 | 161100 | 161200 | 161200 | 160700 | 63 |
| 496 | 20231020 | 102800 | 15649885200 | 161200 | 160600 | 161300 | 160500 | 1748 |
| 497 | 20231020 | 102700 | 15368972700 | 160700 | 160700 | 160700 | 160400 | 543 |
| 498 | 20231020 | 102600 | 15281784800 | 160700 | 160800 | 160800 | 160500 | 95 |
| 499 | 20231020 | 102500 | 15266511200 | 160800 | 161300 | 161300 | 160300 | 1186 |
| 500 | 20231020 | 102400 | 15075809700 | 161300 | 161300 | 161400 | 161100 | 402 |
| 501 | 20231020 | 102300 | 15010951400 | 161300 | 160800 | 161300 | 160800 | 541 |
| 502 | 20231020 | 102200 | 14923850700 | 160800 | 160700 | 160800 | 160600 | 529 |
| 503 | 20231020 | 102100 | 14838817400 | 160600 | 160400 | 160600 | 160000 | 1492 |
| 504 | 20231020 | 102000 | 14599680500 | 160400 | 160500 | 160600 | 160200 | 833 |
| 505 | 20231020 | 101900 | 14466086100 | 160600 | 160700 | 160700 | 160400 | 510 |
| 506 | 20231020 | 101800 | 14384198600 | 160700 | 160600 | 160800 | 160600 | 592 |
| 507 | 20231020 | 101700 | 14289076200 | 160600 | 160200 | 160700 | 160200 | 1072 |
| 508 | 20231020 | 101600 | 14116976700 | 160200 | 160700 | 160800 | 160000 | 598 |
| 509 | 20231020 | 101500 | 14020994800 | 160800 | 159700 | 160800 | 159400 | 1848 |
| 510 | 20231020 | 101400 | 13725761300 | 159700 | 159800 | 159800 | 159600 | 1364 |
| 511 | 20231020 | 101300 | 13507877900 | 159800 | 160500 | 160500 | 159800 | 1680 |
| 512 | 20231020 | 101200 | 13238906000 | 160500 | 160300 | 160900 | 160300 | 886 |
| 513 | 20231020 | 101100 | 13096575600 | 160300 | 160500 | 160500 | 160000 | 2344 |
| 514 | 20231020 | 101000 | 12721021600 | 160500 | 160800 | 160900 | 160500 | 719 |
| 515 | 20231020 | 100900 | 12605475200 | 160900 | 161200 | 161200 | 160800 | 2041 |
| 516 | 20231020 | 100800 | 12276877200 | 161100 | 161200 | 161300 | 161100 | 745 |
| 517 | 20231020 | 100700 | 12156800100 | 161200 | 161500 | 161500 | 161200 | 1094 |
| 518 | 20231020 | 100600 | 11980344500 | 161500 | 161300 | 161500 | 161300 | 221 |
| 519 | 20231020 | 100500 | 11944671000 | 161400 | 161500 | 161500 | 161300 | 810 |
| 520 | 20231020 | 100400 | 11813959300 | 161400 | 161600 | 161800 | 161400 | 751 |
| 521 | 20231020 | 100300 | 11692627700 | 161600 | 161500 | 161600 | 161400 | 301 |
| 522 | 20231020 | 100200 | 11644010300 | 161500 | 161800 | 161800 | 161400 | 416 |
| 523 | 20231020 | 100100 | 11576771700 | 161800 | 161300 | 161900 | 161200 | 932 |
| 524 | 20231020 | 100000 | 11426190500 | 161300 | 161500 | 161700 | 161300 | 1212 |
| 525 | 20231020 | 095900 | 11230519800 | 161500 | 161800 | 161800 | 161500 | 1161 |
| 526 | 20231020 | 095800 | 11042849500 | 161700 | 162100 | 162300 | 161700 | 1247 |
| 527 | 20231020 | 095700 | 10840857000 | 162200 | 162200 | 162300 | 162000 | 1088 |
| 528 | 20231020 | 095600 | 10664550300 | 162100 | 162200 | 162300 | 162000 | 1716 |
| 529 | 20231020 | 095500 | 10386415600 | 162100 | 162400 | 162500 | 162100 | 968 |
| 530 | 20231020 | 095400 | 10229317000 | 162400 | 162700 | 162800 | 162400 | 1005 |
| 531 | 20231020 | 095300 | 10065895100 | 162800 | 162800 | 162900 | 162700 | 578 |
| 532 | 20231020 | 095200 | 9971810300 | 162800 | 162800 | 162900 | 162700 | 1304 |
| 533 | 20231020 | 095100 | 9759525800 | 162800 | 162700 | 163000 | 162600 | 488 |
| 534 | 20231020 | 095000 | 9680121600 | 162600 | 162500 | 162700 | 162500 | 565 |
| 535 | 20231020 | 094900 | 9588273400 | 162600 | 162300 | 162600 | 162200 | 1321 |
| 536 | 20231020 | 094800 | 9373762000 | 162400 | 162600 | 162700 | 162200 | 1993 |
| 537 | 20231020 | 094700 | 9050022300 | 162600 | 163200 | 163200 | 162600 | 1422 |
| 538 | 20231020 | 094600 | 8818255600 | 163100 | 163600 | 163700 | 163100 | 1571 |
| 539 | 20231020 | 094500 | 8561536900 | 163600 | 163800 | 163900 | 163500 | 943 |
| 540 | 20231020 | 094400 | 8407158400 | 163900 | 164400 | 164400 | 163800 | 2038 |
| 541 | 20231020 | 094300 | 8072951000 | 164400 | 164300 | 164400 | 164100 | 324 |
| 542 | 20231020 | 094200 | 8019747300 | 164200 | 164200 | 164200 | 164000 | 692 |
| 543 | 20231020 | 094100 | 7906174000 | 164200 | 164000 | 164500 | 164000 | 737 |
| 544 | 20231020 | 094000 | 7785227200 | 164100 | 164500 | 164600 | 164000 | 2737 |
| 545 | 20231020 | 093900 | 7335772500 | 164600 | 165100 | 165200 | 164600 | 2932 |
| 546 | 20231020 | 093800 | 6852406800 | 165200 | 165700 | 165700 | 165200 | 590 |
| 547 | 20231020 | 093700 | 6754898500 | 165700 | 165600 | 165700 | 165400 | 564 |
| 548 | 20231020 | 093600 | 6661544900 | 165700 | 166000 | 166100 | 165700 | 224 |
| 549 | 20231020 | 093500 | 6624412500 | 165900 | 165600 | 166000 | 165500 | 973 |
| 550 | 20231020 | 093400 | 6462967000 | 165700 | 165700 | 165700 | 165500 | 268 |
| 551 | 20231020 | 093300 | 6418598800 | 165700 | 165800 | 166100 | 165500 | 319 |
| 552 | 20231020 | 093200 | 6365747300 | 165800 | 166200 | 166200 | 165800 | 332 |
| 553 | 20231020 | 093100 | 6310646200 | 166300 | 166300 | 166300 | 165800 | 296 |
| 554 | 20231020 | 093000 | 6261490300 | 166200 | 166400 | 166500 | 166200 | 563 |
| 555 | 20231020 | 092900 | 6167834700 | 166300 | 166300 | 166500 | 166300 | 176 |
| 556 | 20231020 | 092800 | 6138534400 | 166500 | 166500 | 166700 | 166000 | 674 |
| 557 | 20231020 | 092700 | 6026328500 | 166200 | 166300 | 166700 | 166200 | 619 |
| 558 | 20231020 | 092600 | 5923302100 | 166200 | 166400 | 166600 | 166200 | 772 |
| 559 | 20231020 | 092500 | 5794814900 | 166400 | 166100 | 166500 | 166100 | 825 |
| 560 | 20231020 | 092400 | 5657610800 | 166000 | 165500 | 166000 | 165500 | 1480 |
| 561 | 20231020 | 092300 | 5412320800 | 165100 | 165200 | 165500 | 165100 | 904 |
| 562 | 20231020 | 092200 | 5262920000 | 165200 | 165200 | 165300 | 165100 | 449 |
| 563 | 20231020 | 092100 | 5188746900 | 165200 | 165400 | 165500 | 165200 | 450 |
| 564 | 20231020 | 092000 | 5114346000 | 165300 | 165300 | 165500 | 165300 | 277 |
| 565 | 20231020 | 091900 | 5068545700 | 165300 | 165500 | 165600 | 165200 | 324 |
| 566 | 20231020 | 091800 | 5014951800 | 165200 | 165500 | 165600 | 165100 | 440 |
| 567 | 20231020 | 091700 | 4942155700 | 165500 | 165200 | 165900 | 165000 | 1970 |
| 568 | 20231020 | 091600 | 4616297800 | 165500 | 165700 | 165900 | 165200 | 1246 |
| 569 | 20231020 | 091500 | 4410138900 | 165800 | 165500 | 165900 | 165200 | 541 |
| 570 | 20231020 | 091400 | 4320577300 | 165900 | 165200 | 165900 | 165100 | 703 |
| 571 | 20231020 | 091300 | 4204362400 | 165200 | 165100 | 166000 | 164900 | 2361 |
| 572 | 20231020 | 091200 | 3813991300 | 164900 | 165100 | 165100 | 164500 | 3695 |
| 573 | 20231020 | 091100 | 3205611000 | 165000 | 165400 | 165400 | 165000 | 615 |
| 574 | 20231020 | 091000 | 3103982500 | 165400 | 164700 | 165900 | 164700 | 1099 |
| 575 | 20231020 | 090900 | 2922382500 | 164800 | 165100 | 165100 | 164700 | 2558 |
| 576 | 20231020 | 090800 | 2500426300 | 165100 | 165200 | 165300 | 165000 | 1803 |
| 577 | 20231020 | 090700 | 2202707500 | 165100 | 165600 | 165600 | 165100 | 1181 |
| 578 | 20231020 | 090600 | 2007551500 | 165600 | 166000 | 166100 | 165200 | 1419 |
| 579 | 20231020 | 090500 | 1772578500 | 166000 | 166900 | 167000 | 165600 | 1594 |
| 580 | 20231020 | 090400 | 1507210200 | 166900 | 165400 | 166900 | 165300 | 1079 |
| 581 | 20231020 | 090300 | 1328096400 | 165400 | 165200 | 165500 | 165200 | 1373 |
| 582 | 20231020 | 090200 | 1101180500 | 165200 | 165500 | 165600 | 165100 | 1607 |
| 583 | 20231020 | 090100 | 835594100 | 165500 | 165800 | 165800 | 165200 | 2892 |
| 584 | 20231020 | 090000 | 357049400 | 165800 | 166500 | 166500 | 165800 | 2104 |