34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 184300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 3 | 20231011 | 184200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 4 | 20231011 | 184100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 5 | 20231011 | 184000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 6 | 20231011 | 183900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 7 | 20231011 | 183800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 8 | 20231011 | 183700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 9 | 20231011 | 183600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 10 | 20231011 | 183500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 11 | 20231011 | 183400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 12 | 20231011 | 183300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 13 | 20231011 | 183200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 14 | 20231011 | 183100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 15 | 20231011 | 183000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 16 | 20231011 | 182900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 17 | 20231011 | 182800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 18 | 20231011 | 182700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 19 | 20231011 | 182600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 20 | 20231011 | 182500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 21 | 20231011 | 182400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 22 | 20231011 | 182300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 23 | 20231011 | 182200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 24 | 20231011 | 182100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 25 | 20231011 | 182000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 26 | 20231011 | 181900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 27 | 20231011 | 181800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 28 | 20231011 | 181700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 29 | 20231011 | 181600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 30 | 20231011 | 181500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 31 | 20231011 | 181400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 32 | 20231011 | 181300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 33 | 20231011 | 181200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 34 | 20231011 | 181100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 35 | 20231011 | 181000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 36 | 20231011 | 180900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 37 | 20231011 | 180800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 38 | 20231011 | 180700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 39 | 20231011 | 180600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 40 | 20231011 | 180500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 41 | 20231011 | 180400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 42 | 20231011 | 180300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 43 | 20231011 | 180200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 44 | 20231011 | 180100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 45 | 20231011 | 180000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 46 | 20231011 | 175900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 47 | 20231011 | 175800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 48 | 20231011 | 175700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 49 | 20231011 | 175600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 50 | 20231011 | 175500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 51 | 20231011 | 175400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 52 | 20231011 | 175300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 53 | 20231011 | 175200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 54 | 20231011 | 175100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 55 | 20231011 | 175000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 56 | 20231011 | 174900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 57 | 20231011 | 174800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 58 | 20231011 | 174700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 59 | 20231011 | 174600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 60 | 20231011 | 174500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 61 | 20231011 | 174400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 62 | 20231011 | 174300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 63 | 20231011 | 174200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 64 | 20231011 | 174100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 65 | 20231011 | 174000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 66 | 20231011 | 173900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 67 | 20231011 | 173800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 68 | 20231011 | 173700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 69 | 20231011 | 173600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 70 | 20231011 | 173500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 71 | 20231011 | 173400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 72 | 20231011 | 173300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 73 | 20231011 | 173200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 74 | 20231011 | 173100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 75 | 20231011 | 173000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 76 | 20231011 | 172900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 77 | 20231011 | 172800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 78 | 20231011 | 172700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 79 | 20231011 | 172600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 80 | 20231011 | 172500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 81 | 20231011 | 172400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 82 | 20231011 | 172300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 83 | 20231011 | 172200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 84 | 20231011 | 172100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 85 | 20231011 | 172000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 86 | 20231011 | 171900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 87 | 20231011 | 171800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 88 | 20231011 | 171700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 89 | 20231011 | 171600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 90 | 20231011 | 171500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 91 | 20231011 | 171400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 92 | 20231011 | 171300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 93 | 20231011 | 171200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 94 | 20231011 | 171100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 95 | 20231011 | 171000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 96 | 20231011 | 170900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 97 | 20231011 | 170800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 98 | 20231011 | 170700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 99 | 20231011 | 170600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 100 | 20231011 | 170500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 101 | 20231011 | 170400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 102 | 20231011 | 170300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 103 | 20231011 | 170200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 104 | 20231011 | 170100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 105 | 20231011 | 170000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 106 | 20231011 | 165900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 107 | 20231011 | 165800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 108 | 20231011 | 165700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 109 | 20231011 | 165600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 110 | 20231011 | 165500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 111 | 20231011 | 165400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 112 | 20231011 | 165300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 113 | 20231011 | 165200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 114 | 20231011 | 165100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 115 | 20231011 | 165000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 116 | 20231011 | 164900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 117 | 20231011 | 164800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 118 | 20231011 | 164700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 119 | 20231011 | 164600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 120 | 20231011 | 164500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 121 | 20231011 | 164400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 122 | 20231011 | 164300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 123 | 20231011 | 164200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 124 | 20231011 | 164100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 125 | 20231011 | 164000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 126 | 20231011 | 163900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 127 | 20231011 | 163800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 128 | 20231011 | 163700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 129 | 20231011 | 163600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 130 | 20231011 | 163500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 131 | 20231011 | 163400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 132 | 20231011 | 163300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 133 | 20231011 | 163200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 134 | 20231011 | 163100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 135 | 20231011 | 163000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 136 | 20231011 | 162900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 137 | 20231011 | 162800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 138 | 20231011 | 162700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 139 | 20231011 | 162600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 140 | 20231011 | 162500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 141 | 20231011 | 162400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 142 | 20231011 | 162300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 143 | 20231011 | 162200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 144 | 20231011 | 162100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 145 | 20231011 | 162000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 146 | 20231011 | 161900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 147 | 20231011 | 161800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 148 | 20231011 | 161700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 149 | 20231011 | 161600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 150 | 20231011 | 161500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 151 | 20231011 | 161400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 152 | 20231011 | 161300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 153 | 20231011 | 161200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 154 | 20231011 | 161100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 155 | 20231011 | 161000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 156 | 20231011 | 160900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 157 | 20231011 | 160800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 158 | 20231011 | 160700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 159 | 20231011 | 160600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 160 | 20231011 | 160500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 161 | 20231011 | 160400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 162 | 20231011 | 160300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 163 | 20231011 | 160200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 164 | 20231011 | 160100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 165 | 20231011 | 160000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 166 | 20231011 | 155900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 167 | 20231011 | 155800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 168 | 20231011 | 155700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 169 | 20231011 | 155600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 170 | 20231011 | 155500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 171 | 20231011 | 155400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 172 | 20231011 | 155300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 173 | 20231011 | 155200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 174 | 20231011 | 155100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 175 | 20231011 | 155000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 176 | 20231011 | 154900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 177 | 20231011 | 154800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 178 | 20231011 | 154700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 179 | 20231011 | 154600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 180 | 20231011 | 154500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 181 | 20231011 | 154400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 182 | 20231011 | 154300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 183 | 20231011 | 154200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 184 | 20231011 | 154100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 185 | 20231011 | 154000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 186 | 20231011 | 153900 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 187 | 20231011 | 153800 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 188 | 20231011 | 153700 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 189 | 20231011 | 153600 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 190 | 20231011 | 153500 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 191 | 20231011 | 153400 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 192 | 20231011 | 153300 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 193 | 20231011 | 153200 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 194 | 20231011 | 153100 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 0 |
| 195 | 20231011 | 153000 | 81319509200 | 189400 | 189400 | 189400 | 189400 | 58449 |
| 196 | 20231011 | 152900 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 197 | 20231011 | 152800 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 198 | 20231011 | 152700 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 199 | 20231011 | 152600 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 200 | 20231011 | 152500 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 201 | 20231011 | 152400 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 202 | 20231011 | 152300 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 203 | 20231011 | 152200 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 204 | 20231011 | 152100 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 205 | 20231011 | 152000 | 70249268600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 206 | 20231011 | 151900 | 70249268600 | 189600 | 189700 | 189700 | 189600 | 821 |
| 207 | 20231011 | 151800 | 70093549900 | 189700 | 189700 | 189700 | 189600 | 439 |
| 208 | 20231011 | 151700 | 70010299300 | 189600 | 189800 | 189800 | 189600 | 509 |
| 209 | 20231011 | 151600 | 69913741900 | 189700 | 189800 | 189800 | 189700 | 374 |
| 210 | 20231011 | 151500 | 69842793700 | 189700 | 189900 | 189900 | 189700 | 1014 |
| 211 | 20231011 | 151400 | 69650344800 | 189800 | 189600 | 189900 | 189600 | 4901 |
| 212 | 20231011 | 151300 | 68720506000 | 189600 | 189600 | 189700 | 189500 | 3671 |
| 213 | 20231011 | 151200 | 68024412500 | 189500 | 189500 | 189600 | 189500 | 525 |
| 214 | 20231011 | 151100 | 67924916700 | 189500 | 189500 | 189600 | 189500 | 1001 |
| 215 | 20231011 | 151000 | 67735187100 | 189600 | 189600 | 189600 | 189500 | 639 |
| 216 | 20231011 | 150900 | 67614068400 | 189500 | 189500 | 189600 | 189500 | 640 |
| 217 | 20231011 | 150800 | 67492768600 | 189600 | 189600 | 189600 | 189500 | 602 |
| 218 | 20231011 | 150700 | 67378669400 | 189600 | 189500 | 189600 | 189500 | 384 |
| 219 | 20231011 | 150600 | 67305892400 | 189600 | 189700 | 189700 | 189500 | 1657 |
| 220 | 20231011 | 150500 | 66991766400 | 189700 | 189600 | 189700 | 189600 | 177 |
| 221 | 20231011 | 150400 | 66958197500 | 189700 | 189700 | 189700 | 189600 | 456 |
| 222 | 20231011 | 150300 | 66871721300 | 189700 | 189700 | 189700 | 189600 | 217 |
| 223 | 20231011 | 150200 | 66830565200 | 189700 | 189500 | 189700 | 189500 | 1651 |
| 224 | 20231011 | 150100 | 66517671900 | 189400 | 189600 | 189600 | 189400 | 1298 |
| 225 | 20231011 | 150000 | 66271652500 | 189700 | 189700 | 189800 | 189700 | 1143 |
| 226 | 20231011 | 145900 | 66054821700 | 189700 | 189700 | 189800 | 189700 | 383 |
| 227 | 20231011 | 145800 | 65982151800 | 189700 | 189700 | 189800 | 189700 | 1145 |
| 228 | 20231011 | 145700 | 65764942700 | 189700 | 189700 | 189800 | 189700 | 251 |
| 229 | 20231011 | 145600 | 65717325400 | 189700 | 189700 | 189800 | 189700 | 242 |
| 230 | 20231011 | 145500 | 65671415500 | 189700 | 189700 | 189800 | 189600 | 1428 |
| 231 | 20231011 | 145400 | 65400515400 | 189600 | 189600 | 189700 | 189600 | 884 |
| 232 | 20231011 | 145300 | 65232857200 | 189600 | 189600 | 189700 | 189600 | 1434 |
| 233 | 20231011 | 145200 | 64960910300 | 189600 | 189700 | 189700 | 189600 | 279 |
| 234 | 20231011 | 145100 | 64908009300 | 189600 | 189700 | 189800 | 189600 | 2190 |
| 235 | 20231011 | 145000 | 64492567900 | 189700 | 189700 | 189800 | 189700 | 420 |
| 236 | 20231011 | 144900 | 64412869400 | 189700 | 189800 | 189800 | 189700 | 196 |
| 237 | 20231011 | 144800 | 64375684200 | 189800 | 189600 | 189800 | 189600 | 1353 |
| 238 | 20231011 | 144700 | 64118973300 | 189600 | 189600 | 189700 | 189600 | 205 |
| 239 | 20231011 | 144600 | 64080101600 | 189600 | 189700 | 189700 | 189500 | 826 |
| 240 | 20231011 | 144500 | 63923421600 | 189600 | 189600 | 189700 | 189500 | 2364 |
| 241 | 20231011 | 144400 | 63475210500 | 189500 | 189600 | 189600 | 189500 | 284 |
| 242 | 20231011 | 144300 | 63421385700 | 189500 | 189500 | 189600 | 189500 | 339 |
| 243 | 20231011 | 144200 | 63357141700 | 189500 | 189600 | 189600 | 189500 | 260 |
| 244 | 20231011 | 144100 | 63307869700 | 189600 | 189600 | 189700 | 189500 | 1053 |
| 245 | 20231011 | 144000 | 63108219300 | 189600 | 189700 | 189800 | 189600 | 479 |
| 246 | 20231011 | 143900 | 63017362300 | 189700 | 189700 | 189800 | 189700 | 976 |
| 247 | 20231011 | 143800 | 62832213100 | 189800 | 189800 | 189900 | 189700 | 2106 |
| 248 | 20231011 | 143700 | 62432492400 | 189800 | 189900 | 189900 | 189800 | 436 |
| 249 | 20231011 | 143600 | 62349734400 | 189800 | 189900 | 189900 | 189800 | 181 |
| 250 | 20231011 | 143500 | 62315370300 | 189900 | 189800 | 189900 | 189800 | 244 |
| 251 | 20231011 | 143400 | 62269042100 | 189900 | 189900 | 189900 | 189800 | 271 |
| 252 | 20231011 | 143300 | 62217588500 | 189800 | 189900 | 190000 | 189800 | 4250 |
| 253 | 20231011 | 143200 | 61410253900 | 189900 | 190000 | 190000 | 189900 | 390 |
| 254 | 20231011 | 143100 | 61336166500 | 189900 | 189900 | 190000 | 189800 | 609 |
| 255 | 20231011 | 143000 | 61220510800 | 189900 | 189900 | 190000 | 189800 | 2221 |
| 256 | 20231011 | 142900 | 60798738400 | 189900 | 189800 | 190000 | 189800 | 1956 |
| 257 | 20231011 | 142800 | 60427290100 | 189900 | 189800 | 189900 | 189800 | 813 |
| 258 | 20231011 | 142700 | 60272932600 | 189800 | 189800 | 189900 | 189800 | 551 |
| 259 | 20231011 | 142600 | 60168306600 | 189900 | 189900 | 189900 | 189800 | 173 |
| 260 | 20231011 | 142500 | 60135458700 | 189900 | 189800 | 189900 | 189700 | 3208 |
| 261 | 20231011 | 142400 | 59526543100 | 189800 | 189800 | 189800 | 189700 | 259 |
| 262 | 20231011 | 142300 | 59477392500 | 189700 | 189800 | 189800 | 189700 | 309 |
| 263 | 20231011 | 142200 | 59418749600 | 189700 | 189800 | 189800 | 189700 | 1371 |
| 264 | 20231011 | 142100 | 59158545500 | 189700 | 189700 | 189800 | 189700 | 424 |
| 265 | 20231011 | 142000 | 59078088500 | 189700 | 189700 | 189800 | 189700 | 256 |
| 266 | 20231011 | 141900 | 59029520000 | 189700 | 189700 | 189800 | 189700 | 562 |
| 267 | 20231011 | 141800 | 58922894200 | 189800 | 189700 | 189800 | 189700 | 621 |
| 268 | 20231011 | 141700 | 58805051200 | 189700 | 189800 | 189800 | 189700 | 695 |
| 269 | 20231011 | 141600 | 58673156000 | 189800 | 189800 | 189800 | 189700 | 300 |
| 270 | 20231011 | 141500 | 58616236800 | 189700 | 189700 | 189800 | 189700 | 401 |
| 271 | 20231011 | 141400 | 58540148900 | 189700 | 189700 | 189800 | 189700 | 208 |
| 272 | 20231011 | 141300 | 58500677600 | 189700 | 189700 | 189800 | 189700 | 167 |
| 273 | 20231011 | 141200 | 58468987900 | 189800 | 189800 | 189800 | 189700 | 594 |
| 274 | 20231011 | 141100 | 58356256100 | 189700 | 189800 | 189800 | 189700 | 321 |
| 275 | 20231011 | 141000 | 58295349400 | 189800 | 189700 | 189800 | 189700 | 374 |
| 276 | 20231011 | 140900 | 58224397500 | 189800 | 189600 | 189800 | 189600 | 1931 |
| 277 | 20231011 | 140800 | 57858079600 | 189600 | 189600 | 189700 | 189600 | 191 |
| 278 | 20231011 | 140700 | 57821865000 | 189600 | 189600 | 189700 | 189600 | 199 |
| 279 | 20231011 | 140600 | 57784123600 | 189700 | 189500 | 189700 | 189500 | 835 |
| 280 | 20231011 | 140500 | 57625816400 | 189600 | 189600 | 189700 | 189500 | 722 |
| 281 | 20231011 | 140400 | 57488924700 | 189600 | 189400 | 189600 | 189400 | 1764 |
| 282 | 20231011 | 140300 | 57154670100 | 189500 | 189400 | 189500 | 189400 | 341 |
| 283 | 20231011 | 140200 | 57090084100 | 189400 | 189500 | 189600 | 189400 | 1967 |
| 284 | 20231011 | 140100 | 56717331500 | 189600 | 189600 | 189600 | 189500 | 632 |
| 285 | 20231011 | 140000 | 56597519200 | 189600 | 189500 | 189600 | 189500 | 167 |
| 286 | 20231011 | 135900 | 56565868700 | 189500 | 189600 | 189600 | 189500 | 187 |
| 287 | 20231011 | 135800 | 56530426700 | 189500 | 189500 | 189700 | 189500 | 262 |
| 288 | 20231011 | 135700 | 56480773800 | 189500 | 189600 | 189700 | 189500 | 1109 |
| 289 | 20231011 | 135600 | 56270506600 | 189600 | 189800 | 189800 | 189600 | 1026 |
| 290 | 20231011 | 135500 | 56075876700 | 189700 | 189600 | 189800 | 189600 | 3029 |
| 291 | 20231011 | 135400 | 55501265300 | 189600 | 189700 | 189700 | 189600 | 424 |
| 292 | 20231011 | 135300 | 55420860500 | 189600 | 189700 | 189700 | 189600 | 452 |
| 293 | 20231011 | 135200 | 55335150800 | 189700 | 189600 | 189700 | 189600 | 312 |
| 294 | 20231011 | 135100 | 55275992000 | 189600 | 189700 | 189800 | 189600 | 2029 |
| 295 | 20231011 | 135000 | 54891109000 | 189800 | 189700 | 189800 | 189700 | 957 |
| 296 | 20231011 | 134900 | 54709554700 | 189700 | 189800 | 189800 | 189700 | 138 |
| 297 | 20231011 | 134800 | 54683375200 | 189700 | 189800 | 189800 | 189700 | 1079 |
| 298 | 20231011 | 134700 | 54478688400 | 189800 | 189800 | 189800 | 189700 | 321 |
| 299 | 20231011 | 134600 | 54417782000 | 189700 | 189800 | 189800 | 189700 | 264 |
| 300 | 20231011 | 134500 | 54367686300 | 189800 | 189700 | 189800 | 189700 | 45 |
| 301 | 20231011 | 134400 | 54359149100 | 189800 | 189700 | 189800 | 189700 | 171 |
| 302 | 20231011 | 134300 | 54326700200 | 189700 | 189600 | 189800 | 189600 | 906 |
| 303 | 20231011 | 134200 | 54154806500 | 189600 | 189600 | 189700 | 189600 | 313 |
| 304 | 20231011 | 134100 | 54095440400 | 189600 | 189600 | 189700 | 189600 | 203 |
| 305 | 20231011 | 134000 | 54056946000 | 189700 | 189700 | 189800 | 189600 | 1013 |
| 306 | 20231011 | 133900 | 53864776200 | 189700 | 189900 | 189900 | 189700 | 237 |
| 307 | 20231011 | 133800 | 53819787900 | 189800 | 189700 | 189800 | 189600 | 1453 |
| 308 | 20231011 | 133700 | 53544110000 | 189800 | 189500 | 189900 | 189500 | 5026 |
| 309 | 20231011 | 133600 | 52590576000 | 189500 | 189600 | 189600 | 189500 | 130 |
| 310 | 20231011 | 133500 | 52565933300 | 189500 | 189600 | 189600 | 189500 | 270 |
| 311 | 20231011 | 133400 | 52514767100 | 189600 | 189700 | 189700 | 189500 | 408 |
| 312 | 20231011 | 133300 | 52437429000 | 189600 | 189600 | 189700 | 189600 | 552 |
| 313 | 20231011 | 133200 | 52332745200 | 189600 | 189600 | 189600 | 189500 | 863 |
| 314 | 20231011 | 133100 | 52169121500 | 189500 | 189600 | 189700 | 189500 | 741 |
| 315 | 20231011 | 133000 | 52028634200 | 189600 | 189600 | 189700 | 189600 | 72 |
| 316 | 20231011 | 132900 | 52014980400 | 189600 | 189500 | 189800 | 189500 | 3402 |
| 317 | 20231011 | 132800 | 51369678200 | 189600 | 189600 | 189600 | 189500 | 422 |
| 318 | 20231011 | 132700 | 51289708600 | 189600 | 189500 | 189600 | 189500 | 434 |
| 319 | 20231011 | 132600 | 51207455200 | 189500 | 189500 | 189600 | 189500 | 141 |
| 320 | 20231011 | 132500 | 51180724900 | 189600 | 189600 | 189600 | 189500 | 894 |
| 321 | 20231011 | 132400 | 51011310900 | 189500 | 189800 | 189800 | 189500 | 1321 |
| 322 | 20231011 | 132300 | 50760723400 | 189800 | 189600 | 189800 | 189500 | 1744 |
| 323 | 20231011 | 132200 | 50430016400 | 189500 | 189500 | 189600 | 189400 | 853 |
| 324 | 20231011 | 132100 | 50268363100 | 189400 | 189600 | 189600 | 189400 | 929 |
| 325 | 20231011 | 132000 | 50092317400 | 189500 | 189500 | 189600 | 189500 | 569 |
| 326 | 20231011 | 131900 | 49984490800 | 189500 | 189500 | 189500 | 189500 | 116 |
| 327 | 20231011 | 131800 | 49962508800 | 189500 | 189500 | 189600 | 189500 | 516 |
| 328 | 20231011 | 131700 | 49864721400 | 189500 | 189600 | 189600 | 189500 | 1552 |
| 329 | 20231011 | 131600 | 49570615900 | 189600 | 189500 | 189600 | 189500 | 250 |
| 330 | 20231011 | 131500 | 49523239900 | 189600 | 189600 | 189700 | 189500 | 1010 |
| 331 | 20231011 | 131400 | 49331742800 | 189500 | 189600 | 189600 | 189500 | 136 |
| 332 | 20231011 | 131300 | 49305967800 | 189600 | 189700 | 189700 | 189500 | 1569 |
| 333 | 20231011 | 131200 | 49008430900 | 189800 | 189800 | 189900 | 189700 | 1140 |
| 334 | 20231011 | 131100 | 48792051000 | 189800 | 189800 | 189900 | 189800 | 77 |
| 335 | 20231011 | 131000 | 48777435800 | 189900 | 189800 | 189900 | 189700 | 966 |
| 336 | 20231011 | 130900 | 48594088800 | 189700 | 189800 | 189800 | 189700 | 212 |
| 337 | 20231011 | 130800 | 48553866600 | 189800 | 189700 | 189800 | 189700 | 183 |
| 338 | 20231011 | 130700 | 48519140900 | 189700 | 189600 | 189700 | 189500 | 1354 |
| 339 | 20231011 | 130600 | 48262369900 | 189500 | 189500 | 189600 | 189500 | 299 |
| 340 | 20231011 | 130500 | 48205694400 | 189500 | 189600 | 189600 | 189500 | 653 |
| 341 | 20231011 | 130400 | 48081940000 | 189600 | 189600 | 189700 | 189500 | 624 |
| 342 | 20231011 | 130300 | 47963626100 | 189600 | 189600 | 189700 | 189600 | 220 |
| 343 | 20231011 | 130200 | 47921911500 | 189700 | 189600 | 189700 | 189600 | 276 |
| 344 | 20231011 | 130100 | 47869568900 | 189600 | 189600 | 189700 | 189500 | 911 |
| 345 | 20231011 | 130000 | 47696847000 | 189500 | 189700 | 189700 | 189500 | 353 |
| 346 | 20231011 | 125900 | 47629919900 | 189700 | 189600 | 189800 | 189600 | 1396 |
| 347 | 20231011 | 125800 | 47365151100 | 189600 | 189800 | 189800 | 189600 | 1934 |
| 348 | 20231011 | 125700 | 46998289400 | 189800 | 189800 | 189800 | 189700 | 253 |
| 349 | 20231011 | 125600 | 46950283900 | 189800 | 189800 | 189800 | 189700 | 103 |
| 350 | 20231011 | 125500 | 46930738900 | 189800 | 189700 | 189800 | 189700 | 329 |
| 351 | 20231011 | 125400 | 46868299200 | 189800 | 189700 | 189800 | 189700 | 353 |
| 352 | 20231011 | 125300 | 46801307800 | 189700 | 189800 | 189800 | 189700 | 105 |
| 353 | 20231011 | 125200 | 46781383100 | 189800 | 189800 | 189800 | 189700 | 419 |
| 354 | 20231011 | 125100 | 46701869700 | 189800 | 189800 | 189800 | 189700 | 98 |
| 355 | 20231011 | 125000 | 46683273400 | 189800 | 189800 | 189800 | 189700 | 365 |
| 356 | 20231011 | 124900 | 46614015000 | 189700 | 189800 | 189800 | 189700 | 76 |
| 357 | 20231011 | 124800 | 46599593100 | 189700 | 189700 | 189800 | 189700 | 27 |
| 358 | 20231011 | 124700 | 46594470600 | 189700 | 189700 | 189800 | 189700 | 293 |
| 359 | 20231011 | 124600 | 46538872900 | 189700 | 189800 | 189900 | 189700 | 470 |
| 360 | 20231011 | 124500 | 46449668200 | 189800 | 189800 | 189800 | 189700 | 812 |
| 361 | 20231011 | 124400 | 46295553700 | 189700 | 189700 | 189800 | 189700 | 92 |
| 362 | 20231011 | 124300 | 46278100600 | 189800 | 189800 | 189900 | 189700 | 1045 |
| 363 | 20231011 | 124200 | 46079754500 | 189900 | 189800 | 189900 | 189800 | 59 |
| 364 | 20231011 | 124100 | 46068554500 | 189900 | 189900 | 189900 | 189800 | 427 |
| 365 | 20231011 | 124000 | 45987479900 | 189900 | 189800 | 189900 | 189700 | 483 |
| 366 | 20231011 | 123900 | 45895807200 | 189800 | 189800 | 189800 | 189700 | 82 |
| 367 | 20231011 | 123800 | 45880247000 | 189800 | 189800 | 189800 | 189700 | 740 |
| 368 | 20231011 | 123700 | 45739809800 | 189800 | 189800 | 189800 | 189700 | 73 |
| 369 | 20231011 | 123600 | 45725956800 | 189800 | 189700 | 189800 | 189700 | 632 |
| 370 | 20231011 | 123500 | 45606017500 | 189800 | 189500 | 189800 | 189500 | 379 |
| 371 | 20231011 | 123400 | 45534139300 | 189600 | 189600 | 189600 | 189500 | 186 |
| 372 | 20231011 | 123300 | 45498876000 | 189600 | 189600 | 189600 | 189500 | 437 |
| 373 | 20231011 | 123200 | 45416042600 | 189500 | 189600 | 189600 | 189500 | 103 |
| 374 | 20231011 | 123100 | 45396517800 | 189500 | 189600 | 189600 | 189500 | 928 |
| 375 | 20231011 | 123000 | 45220586300 | 189600 | 189500 | 189600 | 189500 | 86 |
| 376 | 20231011 | 122900 | 45204285000 | 189600 | 189600 | 189700 | 189500 | 212 |
| 377 | 20231011 | 122800 | 45164088400 | 189600 | 189600 | 189700 | 189500 | 925 |
| 378 | 20231011 | 122700 | 44988691200 | 189700 | 189700 | 189800 | 189700 | 676 |
| 379 | 20231011 | 122600 | 44860445200 | 189700 | 189800 | 189900 | 189700 | 432 |
| 380 | 20231011 | 122500 | 44778464300 | 189800 | 189800 | 189900 | 189800 | 937 |
| 381 | 20231011 | 122400 | 44600621600 | 189800 | 189700 | 189800 | 189700 | 209 |
| 382 | 20231011 | 122300 | 44560970500 | 189700 | 189800 | 189800 | 189700 | 192 |
| 383 | 20231011 | 122200 | 44524539000 | 189800 | 189800 | 189800 | 189700 | 151 |
| 384 | 20231011 | 122100 | 44495886600 | 189800 | 189700 | 189900 | 189700 | 972 |
| 385 | 20231011 | 122000 | 44311399600 | 189700 | 189800 | 189800 | 189700 | 265 |
| 386 | 20231011 | 121900 | 44261109200 | 189700 | 189800 | 189800 | 189700 | 261 |
| 387 | 20231011 | 121800 | 44211585000 | 189700 | 189800 | 189800 | 189700 | 368 |
| 388 | 20231011 | 121700 | 44141752100 | 189700 | 189700 | 189800 | 189700 | 95 |
| 389 | 20231011 | 121600 | 44123725100 | 189700 | 189500 | 189800 | 189500 | 963 |
| 390 | 20231011 | 121500 | 43941135300 | 189500 | 189500 | 189600 | 189500 | 107 |
| 391 | 20231011 | 121400 | 43920857800 | 189600 | 189600 | 189600 | 189500 | 193 |
| 392 | 20231011 | 121300 | 43884270900 | 189600 | 189600 | 189600 | 189500 | 260 |
| 393 | 20231011 | 121200 | 43834989500 | 189500 | 189500 | 189600 | 189500 | 338 |
| 394 | 20231011 | 121100 | 43770935200 | 189600 | 189500 | 189600 | 189500 | 155 |
| 395 | 20231011 | 121000 | 43741559500 | 189600 | 189500 | 189700 | 189400 | 1317 |
| 396 | 20231011 | 120900 | 43491868900 | 189500 | 189400 | 189700 | 189400 | 1882 |
| 397 | 20231011 | 120800 | 43135119700 | 189500 | 189400 | 189500 | 189400 | 253 |
| 398 | 20231011 | 120700 | 43087193100 | 189500 | 189400 | 189500 | 189400 | 168 |
| 399 | 20231011 | 120600 | 43055361900 | 189500 | 189600 | 189600 | 189400 | 656 |
| 400 | 20231011 | 120500 | 42931045500 | 189600 | 189800 | 189900 | 189500 | 1451 |
| 401 | 20231011 | 120400 | 42655789400 | 189900 | 189700 | 189900 | 189700 | 1197 |
| 402 | 20231011 | 120300 | 42428613500 | 189700 | 189800 | 189800 | 189700 | 300 |
| 403 | 20231011 | 120200 | 42371680900 | 189800 | 189700 | 189800 | 189600 | 803 |
| 404 | 20231011 | 120100 | 42219317200 | 189600 | 189600 | 189700 | 189600 | 396 |
| 405 | 20231011 | 120000 | 42144231700 | 189700 | 189700 | 189800 | 189600 | 1139 |
| 406 | 20231011 | 115900 | 41928176700 | 189700 | 189500 | 189700 | 189500 | 1014 |
| 407 | 20231011 | 115800 | 41735929700 | 189600 | 189500 | 189600 | 189500 | 124 |
| 408 | 20231011 | 115700 | 41712426700 | 189500 | 189600 | 189600 | 189500 | 392 |
| 409 | 20231011 | 115600 | 41638128300 | 189600 | 189600 | 189600 | 189500 | 268 |
| 410 | 20231011 | 115500 | 41587329100 | 189600 | 189500 | 189600 | 189500 | 290 |
| 411 | 20231011 | 115400 | 41532365200 | 189600 | 189500 | 189600 | 189500 | 252 |
| 412 | 20231011 | 115300 | 41484600300 | 189500 | 189600 | 189600 | 189500 | 422 |
| 413 | 20231011 | 115200 | 41404615600 | 189500 | 189500 | 189600 | 189500 | 182 |
| 414 | 20231011 | 115100 | 41370121700 | 189500 | 189500 | 189600 | 189500 | 356 |
| 415 | 20231011 | 115000 | 41302656200 | 189500 | 189600 | 189600 | 189500 | 360 |
| 416 | 20231011 | 114900 | 41234417000 | 189500 | 189600 | 189600 | 189500 | 149 |
| 417 | 20231011 | 114800 | 41206177300 | 189500 | 189600 | 189600 | 189500 | 220 |
| 418 | 20231011 | 114700 | 41164478500 | 189600 | 189700 | 189700 | 189500 | 391 |
| 419 | 20231011 | 114600 | 41090343000 | 189600 | 189800 | 189800 | 189600 | 770 |
| 420 | 20231011 | 114500 | 40944268800 | 189700 | 189600 | 189800 | 189500 | 261 |
| 421 | 20231011 | 114400 | 40894759100 | 189600 | 189600 | 189800 | 189500 | 1138 |
| 422 | 20231011 | 114300 | 40678952700 | 189600 | 189700 | 189800 | 189500 | 2496 |
| 423 | 20231011 | 114200 | 40205553500 | 189700 | 189600 | 189700 | 189600 | 372 |
| 424 | 20231011 | 114100 | 40134990400 | 189700 | 189600 | 189700 | 189600 | 379 |
| 425 | 20231011 | 114000 | 40063122200 | 189600 | 189700 | 189700 | 189600 | 235 |
| 426 | 20231011 | 113900 | 40018556700 | 189600 | 189600 | 189700 | 189600 | 335 |
| 427 | 20231011 | 113800 | 39955032800 | 189600 | 189700 | 189700 | 189600 | 145 |
| 428 | 20231011 | 113700 | 39927535100 | 189600 | 189600 | 189700 | 189600 | 360 |
| 429 | 20231011 | 113600 | 39859255000 | 189700 | 189600 | 189700 | 189600 | 117 |
| 430 | 20231011 | 113500 | 39837064400 | 189700 | 189700 | 189700 | 189600 | 281 |
| 431 | 20231011 | 113400 | 39783767900 | 189600 | 189700 | 189700 | 189600 | 321 |
| 432 | 20231011 | 113300 | 39722888500 | 189600 | 189600 | 189700 | 189600 | 145 |
| 433 | 20231011 | 113200 | 39695387900 | 189700 | 189500 | 189700 | 189500 | 576 |
| 434 | 20231011 | 113100 | 39586174000 | 189500 | 189600 | 189700 | 189500 | 481 |
| 435 | 20231011 | 113000 | 39494982400 | 189600 | 189400 | 189600 | 189400 | 584 |
| 436 | 20231011 | 112900 | 39384316700 | 189400 | 189500 | 189500 | 189400 | 195 |
| 437 | 20231011 | 112800 | 39347370200 | 189400 | 189500 | 189500 | 189400 | 399 |
| 438 | 20231011 | 112700 | 39271772400 | 189500 | 189400 | 189500 | 189400 | 227 |
| 439 | 20231011 | 112600 | 39228768000 | 189500 | 189500 | 189500 | 189400 | 546 |
| 440 | 20231011 | 112500 | 39125307300 | 189500 | 189400 | 189600 | 189400 | 903 |
| 441 | 20231011 | 112400 | 38954185100 | 189400 | 189500 | 189500 | 189400 | 237 |
| 442 | 20231011 | 112300 | 38909286300 | 189600 | 189300 | 189600 | 189300 | 1180 |
| 443 | 20231011 | 112200 | 38685770700 | 189300 | 189400 | 189400 | 189300 | 802 |
| 444 | 20231011 | 112100 | 38533887400 | 189500 | 189400 | 189500 | 189400 | 146 |
| 445 | 20231011 | 112000 | 38506226500 | 189400 | 189600 | 189700 | 189400 | 1244 |
| 446 | 20231011 | 111900 | 38270385500 | 189600 | 189500 | 189700 | 189500 | 789 |
| 447 | 20231011 | 111800 | 38120808700 | 189500 | 189500 | 189500 | 189400 | 504 |
| 448 | 20231011 | 111700 | 38025308100 | 189500 | 189500 | 189500 | 189400 | 252 |
| 449 | 20231011 | 111600 | 37977564700 | 189500 | 189400 | 189500 | 189300 | 2362 |
| 450 | 20231011 | 111500 | 37530186600 | 189300 | 189400 | 189400 | 189300 | 179 |
| 451 | 20231011 | 111400 | 37496293500 | 189400 | 189400 | 189400 | 189300 | 337 |
| 452 | 20231011 | 111300 | 37432473800 | 189300 | 189400 | 189400 | 189300 | 277 |
| 453 | 20231011 | 111200 | 37380022900 | 189400 | 189300 | 189400 | 189300 | 686 |
| 454 | 20231011 | 111100 | 37250123900 | 189300 | 189400 | 189400 | 189300 | 71 |
| 455 | 20231011 | 111000 | 37236680900 | 189400 | 189300 | 189400 | 189300 | 260 |
| 456 | 20231011 | 110900 | 37187458100 | 189300 | 189400 | 189400 | 189200 | 310 |
| 457 | 20231011 | 110800 | 37128764400 | 189400 | 189400 | 189400 | 189300 | 586 |
| 458 | 20231011 | 110700 | 37017819200 | 189400 | 189300 | 189400 | 189300 | 227 |
| 459 | 20231011 | 110600 | 36974836400 | 189400 | 189300 | 189400 | 189300 | 585 |
| 460 | 20231011 | 110500 | 36864048200 | 189400 | 189300 | 189400 | 189300 | 199 |
| 461 | 20231011 | 110400 | 36826362300 | 189300 | 189200 | 189400 | 189100 | 1379 |
| 462 | 20231011 | 110300 | 36565327800 | 189100 | 189100 | 189400 | 189100 | 1698 |
| 463 | 20231011 | 110200 | 36244040600 | 189100 | 189300 | 189300 | 189100 | 1959 |
| 464 | 20231011 | 110100 | 35873419300 | 189300 | 189300 | 189400 | 189200 | 1250 |
| 465 | 20231011 | 110000 | 35636795000 | 189300 | 189500 | 189500 | 189300 | 1186 |
| 466 | 20231011 | 105900 | 35412150400 | 189400 | 189400 | 189500 | 189400 | 142 |
| 467 | 20231011 | 105800 | 35385252100 | 189400 | 189400 | 189500 | 189400 | 196 |
| 468 | 20231011 | 105700 | 35348111000 | 189500 | 189500 | 189600 | 189400 | 251 |
| 469 | 20231011 | 105600 | 35300549600 | 189500 | 189500 | 189600 | 189400 | 349 |
| 470 | 20231011 | 105500 | 35234402200 | 189500 | 189500 | 189600 | 189500 | 588 |
| 471 | 20231011 | 105400 | 35122971700 | 189600 | 189600 | 189700 | 189500 | 339 |
| 472 | 20231011 | 105300 | 35058694700 | 189700 | 189500 | 189700 | 189400 | 1013 |
| 473 | 20231011 | 105200 | 34866691300 | 189500 | 189400 | 189500 | 189400 | 113 |
| 474 | 20231011 | 105100 | 34845281800 | 189500 | 189500 | 189700 | 189400 | 1526 |
| 475 | 20231011 | 105000 | 34556077000 | 189500 | 189400 | 189500 | 189300 | 603 |
| 476 | 20231011 | 104900 | 34441865800 | 189400 | 189400 | 189400 | 189300 | 401 |
| 477 | 20231011 | 104800 | 34365917200 | 189400 | 189300 | 189400 | 189300 | 131 |
| 478 | 20231011 | 104700 | 34341111000 | 189400 | 189400 | 189400 | 189300 | 482 |
| 479 | 20231011 | 104600 | 34249829200 | 189400 | 189400 | 189400 | 189300 | 392 |
| 480 | 20231011 | 104500 | 34175585900 | 189300 | 189400 | 189500 | 189300 | 417 |
| 481 | 20231011 | 104400 | 34096607400 | 189500 | 189400 | 189700 | 189400 | 1220 |
| 482 | 20231011 | 104300 | 33865411300 | 189300 | 189300 | 189400 | 189300 | 493 |
| 483 | 20231011 | 104200 | 33772038800 | 189300 | 189300 | 189400 | 189300 | 139 |
| 484 | 20231011 | 104100 | 33745720700 | 189400 | 189300 | 189400 | 189300 | 203 |
| 485 | 20231011 | 104000 | 33707278200 | 189300 | 189200 | 189300 | 189100 | 1219 |
| 486 | 20231011 | 103900 | 33476617900 | 189100 | 189200 | 189300 | 189100 | 557 |
| 487 | 20231011 | 103800 | 33371232700 | 189200 | 189200 | 189300 | 189100 | 1351 |
| 488 | 20231011 | 103700 | 33115629200 | 189100 | 189200 | 189200 | 189100 | 771 |
| 489 | 20231011 | 103600 | 32969827000 | 189200 | 189400 | 189400 | 189200 | 1626 |
| 490 | 20231011 | 103500 | 32662109400 | 189300 | 189400 | 189500 | 189300 | 997 |
| 491 | 20231011 | 103400 | 32473318600 | 189500 | 189700 | 189800 | 189500 | 1461 |
| 492 | 20231011 | 103300 | 32196326200 | 189800 | 189700 | 189800 | 189600 | 727 |
| 493 | 20231011 | 103200 | 32058412600 | 189600 | 189700 | 189700 | 189600 | 185 |
| 494 | 20231011 | 103100 | 32023325500 | 189700 | 189600 | 189700 | 189500 | 350 |
| 495 | 20231011 | 103000 | 31956945900 | 189600 | 189600 | 189600 | 189500 | 373 |
| 496 | 20231011 | 102900 | 31886226900 | 189500 | 189600 | 189600 | 189500 | 626 |
| 497 | 20231011 | 102800 | 31767542400 | 189500 | 189500 | 189600 | 189400 | 955 |
| 498 | 20231011 | 102700 | 31586538400 | 189500 | 189600 | 189700 | 189400 | 2908 |
| 499 | 20231011 | 102600 | 31035197100 | 189600 | 189600 | 189700 | 189600 | 468 |
| 500 | 20231011 | 102500 | 30946445600 | 189600 | 189600 | 189700 | 189600 | 149 |
| 501 | 20231011 | 102400 | 30918188800 | 189700 | 189900 | 189900 | 189500 | 3244 |
| 502 | 20231011 | 102300 | 30302766100 | 189900 | 189800 | 189900 | 189800 | 146 |
| 503 | 20231011 | 102200 | 30275043200 | 189900 | 189800 | 189900 | 189800 | 247 |
| 504 | 20231011 | 102100 | 30228143200 | 189900 | 189700 | 189900 | 189700 | 170 |
| 505 | 20231011 | 102000 | 30195865100 | 189700 | 189800 | 189900 | 189700 | 618 |
| 506 | 20231011 | 101900 | 30078569800 | 189700 | 189800 | 189900 | 189700 | 1835 |
| 507 | 20231011 | 101800 | 29730258400 | 189700 | 189700 | 189800 | 189700 | 217 |
| 508 | 20231011 | 101700 | 29689080700 | 189700 | 189800 | 189800 | 189700 | 205 |
| 509 | 20231011 | 101600 | 29650180800 | 189800 | 189800 | 189800 | 189700 | 190 |
| 510 | 20231011 | 101500 | 29614131000 | 189700 | 189800 | 189800 | 189700 | 193 |
| 511 | 20231011 | 101400 | 29577501500 | 189700 | 189800 | 189900 | 189700 | 968 |
| 512 | 20231011 | 101300 | 29393758300 | 189700 | 189800 | 189900 | 189700 | 780 |
| 513 | 20231011 | 101200 | 29245719300 | 189800 | 189500 | 189800 | 189500 | 1806 |
| 514 | 20231011 | 101100 | 28903174400 | 189500 | 189500 | 189600 | 189500 | 399 |
| 515 | 20231011 | 101000 | 28827560800 | 189500 | 189800 | 189800 | 189500 | 659 |
| 516 | 20231011 | 100900 | 28702565200 | 189700 | 190000 | 190000 | 189700 | 754 |
| 517 | 20231011 | 100800 | 28559389400 | 189900 | 190000 | 190000 | 189900 | 108 |
| 518 | 20231011 | 100700 | 28538871600 | 190000 | 189900 | 190000 | 189800 | 967 |
| 519 | 20231011 | 100600 | 28355235900 | 189800 | 189900 | 189900 | 189800 | 102 |
| 520 | 20231011 | 100500 | 28335868200 | 189800 | 189800 | 189900 | 189700 | 807 |
| 521 | 20231011 | 100400 | 28182698300 | 189700 | 189700 | 189900 | 189600 | 2115 |
| 522 | 20231011 | 100300 | 27781316000 | 189700 | 189400 | 189700 | 189300 | 2346 |
| 523 | 20231011 | 100200 | 27336800900 | 189400 | 189300 | 189400 | 189300 | 412 |
| 524 | 20231011 | 100100 | 27258784600 | 189300 | 189400 | 189400 | 189300 | 414 |
| 525 | 20231011 | 100000 | 27180403700 | 189400 | 189500 | 189500 | 189400 | 802 |
| 526 | 20231011 | 095900 | 27028500100 | 189500 | 189600 | 189600 | 189400 | 411 |
| 527 | 20231011 | 095800 | 26950611800 | 189600 | 189600 | 189800 | 189500 | 932 |
| 528 | 20231011 | 095700 | 26773881500 | 189500 | 189500 | 189700 | 189400 | 2679 |
| 529 | 20231011 | 095600 | 26266124900 | 189600 | 189500 | 189600 | 189500 | 89 |
| 530 | 20231011 | 095500 | 26249252000 | 189500 | 189500 | 189600 | 189400 | 1016 |
| 531 | 20231011 | 095400 | 26056675700 | 189500 | 189300 | 189600 | 189200 | 1989 |
| 532 | 20231011 | 095300 | 25680026900 | 189300 | 189400 | 189400 | 189200 | 559 |
| 533 | 20231011 | 095200 | 25574208200 | 189300 | 189100 | 189500 | 189100 | 1904 |
| 534 | 20231011 | 095100 | 25213756500 | 189100 | 189200 | 189300 | 189100 | 1946 |
| 535 | 20231011 | 095000 | 24845583800 | 189300 | 189300 | 189400 | 189200 | 1508 |
| 536 | 20231011 | 094900 | 24560112900 | 189300 | 189400 | 189400 | 189200 | 1976 |
| 537 | 20231011 | 094800 | 24185993900 | 189500 | 189500 | 189600 | 189500 | 737 |
| 538 | 20231011 | 094700 | 24046324900 | 189600 | 189600 | 189700 | 189500 | 633 |
| 539 | 20231011 | 094600 | 23926318900 | 189700 | 189600 | 189700 | 189600 | 461 |
| 540 | 20231011 | 094500 | 23838902500 | 189600 | 189800 | 189800 | 189600 | 1630 |
| 541 | 20231011 | 094400 | 23529716700 | 189800 | 189800 | 189900 | 189700 | 779 |
| 542 | 20231011 | 094300 | 23381859400 | 189800 | 189700 | 189800 | 189700 | 271 |
| 543 | 20231011 | 094200 | 23330426500 | 189700 | 189800 | 189800 | 189600 | 1389 |
| 544 | 20231011 | 094100 | 23066826300 | 189800 | 189600 | 189800 | 189600 | 402 |
| 545 | 20231011 | 094000 | 22990566600 | 189700 | 189500 | 189700 | 189400 | 3343 |
| 546 | 20231011 | 093900 | 22356790900 | 189500 | 189700 | 189700 | 189500 | 1999 |
| 547 | 20231011 | 093800 | 21977765600 | 189800 | 189800 | 189800 | 189700 | 730 |
| 548 | 20231011 | 093700 | 21839223100 | 189800 | 189900 | 189900 | 189700 | 1051 |
| 549 | 20231011 | 093600 | 21639743000 | 189900 | 190000 | 190000 | 189900 | 1078 |
| 550 | 20231011 | 093500 | 21434987500 | 190000 | 190100 | 190100 | 190000 | 294 |
| 551 | 20231011 | 093400 | 21379125900 | 190000 | 190200 | 190300 | 190000 | 1046 |
| 552 | 20231011 | 093300 | 21180218000 | 190300 | 190300 | 190500 | 190200 | 2941 |
| 553 | 20231011 | 093200 | 20620568300 | 190300 | 190200 | 190300 | 190000 | 1005 |
| 554 | 20231011 | 093100 | 20429472500 | 190200 | 190100 | 190200 | 190000 | 1493 |
| 555 | 20231011 | 093000 | 20145676600 | 190200 | 190200 | 190300 | 190000 | 1108 |
| 556 | 20231011 | 092900 | 19935028500 | 190200 | 189900 | 190300 | 189800 | 2852 |
| 557 | 20231011 | 092800 | 19393099600 | 189900 | 189800 | 189900 | 189600 | 2389 |
| 558 | 20231011 | 092700 | 18939924300 | 189800 | 189800 | 189900 | 189600 | 2176 |
| 559 | 20231011 | 092600 | 18527031300 | 189700 | 189900 | 189900 | 189700 | 992 |
| 560 | 20231011 | 092500 | 18338689200 | 189900 | 189900 | 189900 | 189800 | 935 |
| 561 | 20231011 | 092400 | 18161185500 | 189900 | 189800 | 190000 | 189800 | 1145 |
| 562 | 20231011 | 092300 | 17943739600 | 189800 | 190300 | 190300 | 189700 | 3416 |
| 563 | 20231011 | 092200 | 17294808500 | 190300 | 190200 | 190300 | 190200 | 331 |
| 564 | 20231011 | 092100 | 17231839300 | 190300 | 190300 | 190300 | 190100 | 839 |
| 565 | 20231011 | 092000 | 17072222700 | 190300 | 190100 | 190400 | 190100 | 1431 |
| 566 | 20231011 | 091900 | 16799937900 | 190100 | 190200 | 190300 | 190100 | 1148 |
| 567 | 20231011 | 091800 | 16581670800 | 190200 | 190100 | 190400 | 190000 | 3927 |
| 568 | 20231011 | 091700 | 15834761400 | 190000 | 190300 | 190300 | 190000 | 2483 |
| 569 | 20231011 | 091600 | 15362492700 | 190300 | 190400 | 190400 | 190200 | 2096 |
| 570 | 20231011 | 091500 | 14963610400 | 190400 | 190600 | 190700 | 190300 | 1485 |
| 571 | 20231011 | 091400 | 14680686500 | 190600 | 191000 | 191000 | 190600 | 1369 |
| 572 | 20231011 | 091300 | 14419484900 | 191000 | 191000 | 191300 | 191000 | 3991 |
| 573 | 20231011 | 091200 | 13656489100 | 191200 | 190900 | 191400 | 190800 | 6815 |
| 574 | 20231011 | 091100 | 12353651100 | 191000 | 190800 | 191100 | 190700 | 3953 |
| 575 | 20231011 | 091000 | 11598738300 | 190800 | 190800 | 191200 | 190800 | 4619 |
| 576 | 20231011 | 090900 | 10716420200 | 190800 | 190700 | 190900 | 190500 | 3712 |
| 577 | 20231011 | 090800 | 10008416000 | 190800 | 190800 | 190800 | 190600 | 2817 |
| 578 | 20231011 | 090700 | 9471250900 | 190800 | 190700 | 191100 | 190500 | 8034 |
| 579 | 20231011 | 090600 | 7937578300 | 190700 | 190300 | 190800 | 190200 | 10680 |
| 580 | 20231011 | 090500 | 5902406800 | 190300 | 190200 | 190300 | 190100 | 895 |
| 581 | 20231011 | 090400 | 5732168100 | 190200 | 190000 | 190500 | 190000 | 7246 |
| 582 | 20231011 | 090300 | 4353796500 | 189900 | 189800 | 190000 | 189700 | 6029 |
| 583 | 20231011 | 090200 | 3208845500 | 189800 | 189800 | 189900 | 189500 | 3106 |
| 584 | 20231011 | 090100 | 2619603500 | 189800 | 189600 | 189900 | 189500 | 5458 |
| 585 | 20231011 | 090000 | 1584238900 | 189700 | 189000 | 190000 | 189000 | 8333 |