34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 3 | 20231027 | 184200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 4 | 20231027 | 184100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 5 | 20231027 | 184000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 6 | 20231027 | 183900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 7 | 20231027 | 183800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 8 | 20231027 | 183700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 9 | 20231027 | 183600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 10 | 20231027 | 183500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 11 | 20231027 | 183400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 12 | 20231027 | 183300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 13 | 20231027 | 183200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 14 | 20231027 | 183100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 15 | 20231027 | 183000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 16 | 20231027 | 182900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 17 | 20231027 | 182800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 18 | 20231027 | 182700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 19 | 20231027 | 182600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 20 | 20231027 | 182500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 21 | 20231027 | 182400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 22 | 20231027 | 182300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 23 | 20231027 | 182200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 24 | 20231027 | 182100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 25 | 20231027 | 182000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 26 | 20231027 | 181900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 27 | 20231027 | 181800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 28 | 20231027 | 181700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 29 | 20231027 | 181600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 30 | 20231027 | 181500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 31 | 20231027 | 181400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 32 | 20231027 | 181300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 33 | 20231027 | 181200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 34 | 20231027 | 181100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 35 | 20231027 | 181000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 36 | 20231027 | 180900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 37 | 20231027 | 180800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 38 | 20231027 | 180700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 39 | 20231027 | 180600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 40 | 20231027 | 180500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 41 | 20231027 | 180400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 42 | 20231027 | 180300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 43 | 20231027 | 180200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 44 | 20231027 | 180100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 45 | 20231027 | 180000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 46 | 20231027 | 175900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 47 | 20231027 | 175800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 48 | 20231027 | 175700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 49 | 20231027 | 175600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 50 | 20231027 | 175500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 51 | 20231027 | 175400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 52 | 20231027 | 175300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 53 | 20231027 | 175200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 54 | 20231027 | 175100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 55 | 20231027 | 175000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 56 | 20231027 | 174900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 57 | 20231027 | 174800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 58 | 20231027 | 174700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 59 | 20231027 | 174600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 60 | 20231027 | 174500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 61 | 20231027 | 174400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 62 | 20231027 | 174300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 63 | 20231027 | 174200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 64 | 20231027 | 174100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 65 | 20231027 | 174000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 66 | 20231027 | 173900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 67 | 20231027 | 173800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 68 | 20231027 | 173700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 69 | 20231027 | 173600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 70 | 20231027 | 173500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 71 | 20231027 | 173400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 72 | 20231027 | 173300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 73 | 20231027 | 173200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 74 | 20231027 | 173100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 75 | 20231027 | 173000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 76 | 20231027 | 172900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 77 | 20231027 | 172800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 78 | 20231027 | 172700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 79 | 20231027 | 172600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 80 | 20231027 | 172500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 81 | 20231027 | 172400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 82 | 20231027 | 172300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 83 | 20231027 | 172200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 84 | 20231027 | 172100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 85 | 20231027 | 172000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 86 | 20231027 | 171900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 87 | 20231027 | 171800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 88 | 20231027 | 171700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 89 | 20231027 | 171600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 90 | 20231027 | 171500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 91 | 20231027 | 171400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 92 | 20231027 | 171300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 93 | 20231027 | 171200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 94 | 20231027 | 171100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 95 | 20231027 | 171000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 96 | 20231027 | 170900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 97 | 20231027 | 170800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 98 | 20231027 | 170700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 99 | 20231027 | 170600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 100 | 20231027 | 170500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 101 | 20231027 | 170400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 102 | 20231027 | 170300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 103 | 20231027 | 170200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 104 | 20231027 | 170100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 105 | 20231027 | 170000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 106 | 20231027 | 165900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 107 | 20231027 | 165800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 108 | 20231027 | 165700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 109 | 20231027 | 165600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 110 | 20231027 | 165500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 111 | 20231027 | 165400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 112 | 20231027 | 165300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 113 | 20231027 | 165200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 114 | 20231027 | 165100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 115 | 20231027 | 165000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 116 | 20231027 | 164900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 117 | 20231027 | 164800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 118 | 20231027 | 164700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 119 | 20231027 | 164600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 120 | 20231027 | 164500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 121 | 20231027 | 164400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 122 | 20231027 | 164300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 123 | 20231027 | 164200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 124 | 20231027 | 164100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 125 | 20231027 | 164000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 126 | 20231027 | 163900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 127 | 20231027 | 163800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 128 | 20231027 | 163700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 129 | 20231027 | 163600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 130 | 20231027 | 163500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 131 | 20231027 | 163400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 132 | 20231027 | 163300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 133 | 20231027 | 163200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 134 | 20231027 | 163100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 135 | 20231027 | 163000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 136 | 20231027 | 162900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 137 | 20231027 | 162800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 138 | 20231027 | 162700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 139 | 20231027 | 162600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 140 | 20231027 | 162500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 141 | 20231027 | 162400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 142 | 20231027 | 162300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 143 | 20231027 | 162200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 144 | 20231027 | 162100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 145 | 20231027 | 162000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 146 | 20231027 | 161900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 147 | 20231027 | 161800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 148 | 20231027 | 161700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 149 | 20231027 | 161600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 150 | 20231027 | 161500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 151 | 20231027 | 161400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 152 | 20231027 | 161300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 153 | 20231027 | 161200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 154 | 20231027 | 161100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 155 | 20231027 | 161000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 156 | 20231027 | 160900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 157 | 20231027 | 160800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 158 | 20231027 | 160700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 159 | 20231027 | 160600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 160 | 20231027 | 160500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 161 | 20231027 | 160400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 162 | 20231027 | 160300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 163 | 20231027 | 160200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 164 | 20231027 | 160100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 165 | 20231027 | 160000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 166 | 20231027 | 155900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 167 | 20231027 | 155800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 168 | 20231027 | 155700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 169 | 20231027 | 155600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 170 | 20231027 | 155500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 171 | 20231027 | 155400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 172 | 20231027 | 155300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 173 | 20231027 | 155200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 174 | 20231027 | 155100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 175 | 20231027 | 155000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 176 | 20231027 | 154900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 177 | 20231027 | 154800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 178 | 20231027 | 154700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 179 | 20231027 | 154600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 180 | 20231027 | 154500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 181 | 20231027 | 154400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 182 | 20231027 | 154300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 183 | 20231027 | 154200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 184 | 20231027 | 154100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 185 | 20231027 | 154000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 186 | 20231027 | 153900 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 187 | 20231027 | 153800 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 188 | 20231027 | 153700 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 189 | 20231027 | 153600 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 190 | 20231027 | 153500 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 191 | 20231027 | 153400 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 192 | 20231027 | 153300 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 193 | 20231027 | 153200 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 194 | 20231027 | 153100 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 0 |
| 195 | 20231027 | 153000 | 138876282800 | 175600 | 175600 | 175600 | 175600 | 34576 |
| 196 | 20231027 | 152900 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 197 | 20231027 | 152800 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 198 | 20231027 | 152700 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 199 | 20231027 | 152600 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 200 | 20231027 | 152500 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 201 | 20231027 | 152400 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 202 | 20231027 | 152300 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 203 | 20231027 | 152200 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 204 | 20231027 | 152100 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 205 | 20231027 | 152000 | 132804737200 | 175400 | 175400 | 175400 | 175400 | 0 |
| 206 | 20231027 | 151900 | 132804737200 | 175400 | 175800 | 175800 | 175400 | 5522 |
| 207 | 20231027 | 151800 | 131834907800 | 175800 | 175700 | 175800 | 175600 | 1038 |
| 208 | 20231027 | 151700 | 131652505600 | 175600 | 175700 | 175800 | 175600 | 958 |
| 209 | 20231027 | 151600 | 131484194500 | 175600 | 175600 | 175800 | 175500 | 1029 |
| 210 | 20231027 | 151500 | 131303417600 | 175600 | 175500 | 175700 | 175500 | 3743 |
| 211 | 20231027 | 151400 | 130646252900 | 175500 | 175900 | 176000 | 175500 | 3104 |
| 212 | 20231027 | 151300 | 130100809300 | 175900 | 176100 | 176300 | 175900 | 3022 |
| 213 | 20231027 | 151200 | 129568616900 | 176100 | 176100 | 176300 | 176000 | 2970 |
| 214 | 20231027 | 151100 | 129045532700 | 176000 | 176300 | 176400 | 176000 | 2458 |
| 215 | 20231027 | 151000 | 128612387100 | 176200 | 176100 | 176400 | 176000 | 2219 |
| 216 | 20231027 | 150900 | 128221421100 | 176300 | 175800 | 176300 | 175700 | 4838 |
| 217 | 20231027 | 150800 | 127369756600 | 175800 | 175500 | 175800 | 175400 | 4860 |
| 218 | 20231027 | 150700 | 126516202700 | 175500 | 175400 | 175500 | 175300 | 2014 |
| 219 | 20231027 | 150600 | 126163013800 | 175400 | 175400 | 175500 | 175300 | 1914 |
| 220 | 20231027 | 150500 | 125827319200 | 175300 | 175300 | 175500 | 175300 | 1470 |
| 221 | 20231027 | 150400 | 125569532700 | 175400 | 175200 | 175400 | 175200 | 2525 |
| 222 | 20231027 | 150300 | 125126842600 | 175300 | 175200 | 175300 | 175100 | 2310 |
| 223 | 20231027 | 150200 | 124722127400 | 175100 | 175200 | 175300 | 175100 | 1212 |
| 224 | 20231027 | 150100 | 124509798100 | 175200 | 175100 | 175200 | 175000 | 2791 |
| 225 | 20231027 | 150000 | 124021026100 | 175000 | 175300 | 175300 | 175000 | 3789 |
| 226 | 20231027 | 145900 | 123357510300 | 175200 | 175200 | 175300 | 175100 | 1146 |
| 227 | 20231027 | 145800 | 123156761200 | 175100 | 175200 | 175200 | 175100 | 1817 |
| 228 | 20231027 | 145700 | 122838515600 | 175200 | 175100 | 175400 | 175100 | 3166 |
| 229 | 20231027 | 145600 | 122283818000 | 175200 | 175300 | 175300 | 175100 | 2934 |
| 230 | 20231027 | 145500 | 121769846200 | 175200 | 175200 | 175300 | 175200 | 996 |
| 231 | 20231027 | 145400 | 121595333700 | 175200 | 175300 | 175300 | 175200 | 1778 |
| 232 | 20231027 | 145300 | 121283776200 | 175200 | 175100 | 175400 | 175000 | 2921 |
| 233 | 20231027 | 145200 | 120772073800 | 175100 | 175200 | 175200 | 175000 | 1644 |
| 234 | 20231027 | 145100 | 120484209800 | 175100 | 175100 | 175200 | 175000 | 1726 |
| 235 | 20231027 | 145000 | 120181956500 | 175100 | 175100 | 175100 | 175000 | 4149 |
| 236 | 20231027 | 144900 | 119455763600 | 175000 | 175000 | 175100 | 175000 | 1886 |
| 237 | 20231027 | 144800 | 119125675900 | 175100 | 175200 | 175200 | 175100 | 2130 |
| 238 | 20231027 | 144700 | 118752678300 | 175200 | 175300 | 175300 | 175100 | 1369 |
| 239 | 20231027 | 144600 | 118512874700 | 175200 | 175200 | 175300 | 175000 | 4163 |
| 240 | 20231027 | 144500 | 117783735200 | 175200 | 175300 | 175300 | 175200 | 988 |
| 241 | 20231027 | 144400 | 117610582700 | 175300 | 175200 | 175300 | 175100 | 2587 |
| 242 | 20231027 | 144300 | 117157304800 | 175200 | 174600 | 175300 | 174600 | 4961 |
| 243 | 20231027 | 144200 | 116289988500 | 174600 | 174700 | 174700 | 174600 | 1632 |
| 244 | 20231027 | 144100 | 116005003300 | 174600 | 174700 | 174800 | 174600 | 1710 |
| 245 | 20231027 | 144000 | 115706302800 | 174700 | 174700 | 174800 | 174600 | 2874 |
| 246 | 20231027 | 143900 | 115204208900 | 174700 | 174900 | 175000 | 174700 | 3185 |
| 247 | 20231027 | 143800 | 114647371500 | 175000 | 174900 | 175900 | 174700 | 9359 |
| 248 | 20231027 | 143700 | 113010660700 | 174900 | 175000 | 175100 | 174900 | 2959 |
| 249 | 20231027 | 143600 | 112492849000 | 174900 | 174800 | 175300 | 174800 | 4210 |
| 250 | 20231027 | 143500 | 111756334100 | 174800 | 175300 | 175400 | 174800 | 15045 |
| 251 | 20231027 | 143400 | 109122227100 | 175300 | 175400 | 175500 | 175200 | 2266 |
| 252 | 20231027 | 143300 | 108725007300 | 175400 | 175700 | 175700 | 175300 | 16091 |
| 253 | 20231027 | 143200 | 105900754900 | 175700 | 175900 | 175900 | 175700 | 5379 |
| 254 | 20231027 | 143100 | 104955431500 | 175900 | 175800 | 175900 | 175700 | 3255 |
| 255 | 20231027 | 143000 | 104383272800 | 175800 | 175800 | 175900 | 175800 | 2146 |
| 256 | 20231027 | 142900 | 104006002000 | 175900 | 175800 | 176000 | 175800 | 6374 |
| 257 | 20231027 | 142800 | 102884972700 | 175900 | 176000 | 176100 | 175800 | 7447 |
| 258 | 20231027 | 142700 | 101574638400 | 176000 | 176300 | 176300 | 176000 | 5299 |
| 259 | 20231027 | 142600 | 100641234400 | 176400 | 176600 | 176600 | 176300 | 15136 |
| 260 | 20231027 | 142500 | 97971237700 | 176500 | 176500 | 176600 | 176500 | 1218 |
| 261 | 20231027 | 142400 | 97756192300 | 176600 | 176800 | 176800 | 176500 | 12620 |
| 262 | 20231027 | 142300 | 95526925900 | 176800 | 176700 | 176800 | 176700 | 560 |
| 263 | 20231027 | 142200 | 95427953300 | 176800 | 176800 | 176900 | 176700 | 2156 |
| 264 | 20231027 | 142100 | 95046802600 | 176800 | 176700 | 176800 | 176700 | 748 |
| 265 | 20231027 | 142000 | 94914599800 | 176700 | 176900 | 176900 | 176700 | 3252 |
| 266 | 20231027 | 141900 | 94339681700 | 176800 | 176800 | 176900 | 176800 | 551 |
| 267 | 20231027 | 141800 | 94242250500 | 176800 | 176800 | 176900 | 176800 | 800 |
| 268 | 20231027 | 141700 | 94100806100 | 176900 | 176800 | 176900 | 176800 | 374 |
| 269 | 20231027 | 141600 | 94034681200 | 176900 | 176700 | 176900 | 176700 | 1612 |
| 270 | 20231027 | 141500 | 93749696600 | 176700 | 176700 | 176800 | 176700 | 514 |
| 271 | 20231027 | 141400 | 93658867100 | 176700 | 176800 | 176900 | 176700 | 975 |
| 272 | 20231027 | 141300 | 93486523700 | 176700 | 176700 | 176900 | 176700 | 1516 |
| 273 | 20231027 | 141200 | 93218542300 | 176800 | 176800 | 176800 | 176700 | 2198 |
| 274 | 20231027 | 141100 | 92830056200 | 176800 | 176800 | 176900 | 176700 | 1739 |
| 275 | 20231027 | 141000 | 92522631700 | 176700 | 176800 | 176900 | 176700 | 1873 |
| 276 | 20231027 | 140900 | 92191564900 | 176700 | 176700 | 176800 | 176700 | 484 |
| 277 | 20231027 | 140800 | 92106025600 | 176800 | 176800 | 176900 | 176700 | 2272 |
| 278 | 20231027 | 140700 | 91704440400 | 176700 | 176800 | 176800 | 176700 | 2322 |
| 279 | 20231027 | 140600 | 91293981600 | 176700 | 176900 | 176900 | 176700 | 3544 |
| 280 | 20231027 | 140500 | 90667301200 | 176800 | 176900 | 177000 | 176800 | 783 |
| 281 | 20231027 | 140400 | 90528819900 | 176900 | 176800 | 177000 | 176700 | 5284 |
| 282 | 20231027 | 140300 | 89594442500 | 176800 | 177300 | 177300 | 176800 | 29099 |
| 283 | 20231027 | 140200 | 84442609700 | 177200 | 177300 | 177400 | 177200 | 2094 |
| 284 | 20231027 | 140100 | 84071367100 | 177400 | 177500 | 177600 | 177300 | 1565 |
| 285 | 20231027 | 140000 | 83793716600 | 177500 | 177500 | 177700 | 177300 | 3837 |
| 286 | 20231027 | 135900 | 83112694400 | 177400 | 177500 | 177500 | 177400 | 550 |
| 287 | 20231027 | 135800 | 83015122200 | 177500 | 177500 | 177500 | 177400 | 471 |
| 288 | 20231027 | 135700 | 82931564200 | 177400 | 177400 | 177500 | 177300 | 1453 |
| 289 | 20231027 | 135600 | 82673810000 | 177400 | 177300 | 177400 | 177300 | 6315 |
| 290 | 20231027 | 135500 | 81554148200 | 177300 | 177500 | 177500 | 177300 | 1335 |
| 291 | 20231027 | 135400 | 81317342400 | 177500 | 177500 | 177500 | 177400 | 473 |
| 292 | 20231027 | 135300 | 81233428700 | 177500 | 177400 | 177500 | 177400 | 439 |
| 293 | 20231027 | 135200 | 81155544700 | 177400 | 177400 | 177800 | 177400 | 2607 |
| 294 | 20231027 | 135100 | 80692705100 | 177400 | 177500 | 177500 | 177400 | 1728 |
| 295 | 20231027 | 135000 | 80386152600 | 177400 | 177500 | 177500 | 177400 | 467 |
| 296 | 20231027 | 134900 | 80303301700 | 177400 | 177700 | 177700 | 177400 | 2171 |
| 297 | 20231027 | 134800 | 79917905400 | 177600 | 177600 | 177700 | 177600 | 1501 |
| 298 | 20231027 | 134700 | 79651210500 | 177600 | 177700 | 177800 | 177600 | 917 |
| 299 | 20231027 | 134600 | 79488273000 | 177700 | 177800 | 177900 | 177700 | 174 |
| 300 | 20231027 | 134500 | 79457346700 | 177900 | 177900 | 178000 | 177800 | 3109 |
| 301 | 20231027 | 134400 | 78904341600 | 178000 | 178000 | 178000 | 177900 | 282 |
| 302 | 20231027 | 134300 | 78854157900 | 177900 | 177900 | 178000 | 177800 | 1137 |
| 303 | 20231027 | 134200 | 78651886400 | 177900 | 178000 | 178000 | 177800 | 1375 |
| 304 | 20231027 | 134100 | 78407276900 | 178000 | 178000 | 178000 | 177900 | 202 |
| 305 | 20231027 | 134000 | 78371329200 | 177900 | 177900 | 178000 | 177900 | 266 |
| 306 | 20231027 | 133900 | 78323995500 | 177900 | 177800 | 178000 | 177700 | 532 |
| 307 | 20231027 | 133800 | 78229371400 | 177800 | 177700 | 177900 | 177700 | 809 |
| 308 | 20231027 | 133700 | 78085541700 | 177800 | 177800 | 177800 | 177700 | 171 |
| 309 | 20231027 | 133600 | 78055145300 | 177800 | 177800 | 177800 | 177700 | 513 |
| 310 | 20231027 | 133500 | 77963936400 | 177800 | 177800 | 177800 | 177700 | 429 |
| 311 | 20231027 | 133400 | 77887669400 | 177800 | 177400 | 177800 | 177400 | 1215 |
| 312 | 20231027 | 133300 | 77671941100 | 177500 | 177500 | 177500 | 177400 | 135 |
| 313 | 20231027 | 133200 | 77647982800 | 177400 | 177400 | 177500 | 177300 | 1040 |
| 314 | 20231027 | 133100 | 77463457500 | 177400 | 177400 | 177400 | 177300 | 427 |
| 315 | 20231027 | 133000 | 77387718300 | 177400 | 177300 | 177400 | 177300 | 320 |
| 316 | 20231027 | 132900 | 77330966600 | 177400 | 177400 | 177500 | 177300 | 2201 |
| 317 | 20231027 | 132800 | 76940516000 | 177500 | 177600 | 177600 | 177400 | 1744 |
| 318 | 20231027 | 132700 | 76630959300 | 177500 | 177600 | 177600 | 177500 | 152 |
| 319 | 20231027 | 132600 | 76603967100 | 177600 | 177600 | 177600 | 177500 | 1399 |
| 320 | 20231027 | 132500 | 76355583000 | 177500 | 177600 | 177600 | 177500 | 265 |
| 321 | 20231027 | 132400 | 76308542900 | 177600 | 177500 | 177600 | 177400 | 931 |
| 322 | 20231027 | 132300 | 76143312100 | 177500 | 177400 | 177700 | 177400 | 1366 |
| 323 | 20231027 | 132200 | 75900781400 | 177400 | 177500 | 177500 | 177400 | 218 |
| 324 | 20231027 | 132100 | 75862090200 | 177500 | 177500 | 177500 | 177400 | 316 |
| 325 | 20231027 | 132000 | 75806005100 | 177400 | 177400 | 177500 | 177400 | 1800 |
| 326 | 20231027 | 131900 | 75486523100 | 177400 | 177300 | 177400 | 177300 | 2142 |
| 327 | 20231027 | 131800 | 75106541800 | 177300 | 177300 | 177300 | 177200 | 5536 |
| 328 | 20231027 | 131700 | 74125078400 | 177300 | 177600 | 177700 | 177200 | 19322 |
| 329 | 20231027 | 131600 | 70696481000 | 177700 | 177700 | 177700 | 177600 | 1650 |
| 330 | 20231027 | 131500 | 70403412100 | 177600 | 178100 | 178200 | 177600 | 16130 |
| 331 | 20231027 | 131400 | 67533954000 | 178100 | 178100 | 178200 | 178100 | 212 |
| 332 | 20231027 | 131300 | 67496196300 | 178100 | 178100 | 178200 | 178100 | 77 |
| 333 | 20231027 | 131200 | 67482478100 | 178100 | 178200 | 178300 | 178100 | 1119 |
| 334 | 20231027 | 131100 | 67283093500 | 178200 | 178400 | 178400 | 178200 | 481 |
| 335 | 20231027 | 131000 | 67197333200 | 178400 | 178200 | 178400 | 178100 | 1827 |
| 336 | 20231027 | 130900 | 66871701300 | 178200 | 178100 | 178200 | 178100 | 1426 |
| 337 | 20231027 | 130800 | 66617633200 | 178100 | 178200 | 178200 | 178100 | 684 |
| 338 | 20231027 | 130700 | 66495745300 | 178200 | 178100 | 178200 | 178100 | 859 |
| 339 | 20231027 | 130600 | 66342681200 | 178200 | 178100 | 178200 | 178100 | 137 |
| 340 | 20231027 | 130500 | 66318273500 | 178200 | 178100 | 178200 | 178100 | 1868 |
| 341 | 20231027 | 130400 | 65985571200 | 178200 | 178200 | 178200 | 178100 | 150 |
| 342 | 20231027 | 130300 | 65958843800 | 178100 | 178300 | 178300 | 178100 | 2359 |
| 343 | 20231027 | 130200 | 65538481000 | 178300 | 178400 | 178400 | 178300 | 57 |
| 344 | 20231027 | 130100 | 65528316500 | 178400 | 178300 | 178400 | 178300 | 622 |
| 345 | 20231027 | 130000 | 65417412200 | 178300 | 178400 | 178400 | 178300 | 366 |
| 346 | 20231027 | 125900 | 65352128800 | 178400 | 178400 | 178400 | 178300 | 85 |
| 347 | 20231027 | 125800 | 65336966400 | 178400 | 178600 | 178600 | 178300 | 2716 |
| 348 | 20231027 | 125700 | 64852343600 | 178600 | 178500 | 178600 | 178500 | 309 |
| 349 | 20231027 | 125600 | 64797163500 | 178500 | 178600 | 178600 | 178500 | 818 |
| 350 | 20231027 | 125500 | 64651073800 | 178600 | 178700 | 178700 | 178600 | 94 |
| 351 | 20231027 | 125400 | 64634284100 | 178600 | 178700 | 178700 | 178600 | 838 |
| 352 | 20231027 | 125300 | 64484538700 | 178700 | 178700 | 178700 | 178600 | 547 |
| 353 | 20231027 | 125200 | 64386844000 | 178700 | 178600 | 178700 | 178600 | 46 |
| 354 | 20231027 | 125100 | 64378627700 | 178600 | 178600 | 178700 | 178600 | 222 |
| 355 | 20231027 | 125000 | 64338970500 | 178700 | 178700 | 178800 | 178600 | 616 |
| 356 | 20231027 | 124900 | 64228904100 | 178700 | 178800 | 178900 | 178600 | 1039 |
| 357 | 20231027 | 124800 | 64043209700 | 178900 | 178700 | 178900 | 178600 | 402 |
| 358 | 20231027 | 124700 | 63971373600 | 178700 | 178500 | 178900 | 178500 | 982 |
| 359 | 20231027 | 124600 | 63795913000 | 178600 | 178600 | 178600 | 178500 | 141 |
| 360 | 20231027 | 124500 | 63770735700 | 178400 | 178200 | 178600 | 178200 | 3768 |
| 361 | 20231027 | 124400 | 63098791700 | 178300 | 178300 | 178300 | 178200 | 216 |
| 362 | 20231027 | 124300 | 63060280200 | 178300 | 178300 | 178300 | 178200 | 412 |
| 363 | 20231027 | 124200 | 62986843200 | 178300 | 178300 | 178300 | 178200 | 256 |
| 364 | 20231027 | 124100 | 62941199500 | 178300 | 178300 | 178300 | 178200 | 358 |
| 365 | 20231027 | 124000 | 62877377800 | 178200 | 178300 | 178300 | 178200 | 222 |
| 366 | 20231027 | 123900 | 62837799100 | 178300 | 178300 | 178300 | 178200 | 609 |
| 367 | 20231027 | 123800 | 62729220200 | 178300 | 178200 | 178300 | 178200 | 108 |
| 368 | 20231027 | 123700 | 62709967500 | 178200 | 178300 | 178300 | 178200 | 106 |
| 369 | 20231027 | 123600 | 62691069200 | 178300 | 178400 | 178400 | 178300 | 526 |
| 370 | 20231027 | 123500 | 62597269000 | 178300 | 178400 | 178400 | 178300 | 1520 |
| 371 | 20231027 | 123400 | 62326243200 | 178400 | 178400 | 178400 | 178300 | 221 |
| 372 | 20231027 | 123300 | 62286831100 | 178400 | 178400 | 178400 | 178300 | 307 |
| 373 | 20231027 | 123200 | 62232085600 | 178400 | 178400 | 178400 | 178300 | 275 |
| 374 | 20231027 | 123100 | 62183034600 | 178400 | 178500 | 178500 | 178300 | 643 |
| 375 | 20231027 | 123000 | 62068326900 | 178500 | 178400 | 178500 | 178400 | 302 |
| 376 | 20231027 | 122900 | 62014429200 | 178500 | 178500 | 178500 | 178400 | 269 |
| 377 | 20231027 | 122800 | 61966420500 | 178500 | 178400 | 178500 | 178300 | 813 |
| 378 | 20231027 | 122700 | 61821379900 | 178500 | 178500 | 178500 | 178400 | 170 |
| 379 | 20231027 | 122600 | 61791035400 | 178400 | 178400 | 178500 | 178400 | 117 |
| 380 | 20231027 | 122500 | 61770158100 | 178500 | 178300 | 178500 | 178300 | 1283 |
| 381 | 20231027 | 122400 | 61541271200 | 178400 | 178400 | 178400 | 178300 | 1285 |
| 382 | 20231027 | 122300 | 61312038700 | 178400 | 178400 | 178400 | 178300 | 2183 |
| 383 | 20231027 | 122200 | 60922807900 | 178400 | 178400 | 178400 | 178300 | 163 |
| 384 | 20231027 | 122100 | 60893741500 | 178300 | 178400 | 178400 | 178300 | 307 |
| 385 | 20231027 | 122000 | 60838994300 | 178300 | 178400 | 178500 | 178300 | 804 |
| 386 | 20231027 | 121900 | 60695573300 | 178400 | 178500 | 178500 | 178400 | 94 |
| 387 | 20231027 | 121800 | 60678797900 | 178400 | 178600 | 178600 | 178400 | 1839 |
| 388 | 20231027 | 121700 | 60350598700 | 178600 | 178600 | 178600 | 178500 | 302 |
| 389 | 20231027 | 121600 | 60296671600 | 178600 | 178700 | 178700 | 178500 | 171 |
| 390 | 20231027 | 121500 | 60266130400 | 178700 | 178700 | 178700 | 178600 | 412 |
| 391 | 20231027 | 121400 | 60192537500 | 178700 | 178700 | 178700 | 178600 | 604 |
| 392 | 20231027 | 121300 | 60084655500 | 178700 | 178700 | 178700 | 178600 | 164 |
| 393 | 20231027 | 121200 | 60055354100 | 178700 | 178600 | 178700 | 178500 | 143 |
| 394 | 20231027 | 121100 | 60029804700 | 178500 | 178600 | 178600 | 178500 | 1266 |
| 395 | 20231027 | 121000 | 59803706800 | 178600 | 178500 | 178600 | 178500 | 412 |
| 396 | 20231027 | 120900 | 59730130900 | 178500 | 178700 | 178700 | 178500 | 2827 |
| 397 | 20231027 | 120800 | 59225176500 | 178800 | 178800 | 178800 | 178700 | 637 |
| 398 | 20231027 | 120700 | 59111291800 | 178800 | 178700 | 178800 | 178700 | 1214 |
| 399 | 20231027 | 120600 | 58894230700 | 178800 | 178700 | 179100 | 178600 | 459 |
| 400 | 20231027 | 120500 | 58812190500 | 178600 | 178700 | 178700 | 178600 | 109 |
| 401 | 20231027 | 120400 | 58792713000 | 178600 | 178600 | 178700 | 178500 | 1049 |
| 402 | 20231027 | 120300 | 58605327600 | 178600 | 178600 | 178700 | 178600 | 468 |
| 403 | 20231027 | 120200 | 58521737600 | 178700 | 178900 | 178900 | 178600 | 476 |
| 404 | 20231027 | 120100 | 58436637600 | 178800 | 178600 | 178900 | 178600 | 937 |
| 405 | 20231027 | 120000 | 58269155700 | 178700 | 178600 | 178700 | 178500 | 1059 |
| 406 | 20231027 | 115900 | 58080006100 | 178600 | 178600 | 178600 | 178500 | 2235 |
| 407 | 20231027 | 115800 | 57680839900 | 178600 | 178600 | 178600 | 178500 | 271 |
| 408 | 20231027 | 115700 | 57632455800 | 178600 | 178600 | 178600 | 178500 | 182 |
| 409 | 20231027 | 115600 | 57599957300 | 178600 | 178500 | 178600 | 178500 | 926 |
| 410 | 20231027 | 115500 | 57434659700 | 178600 | 178600 | 178600 | 178500 | 334 |
| 411 | 20231027 | 115400 | 57375014700 | 178600 | 178600 | 178600 | 178500 | 97 |
| 412 | 20231027 | 115300 | 57357693400 | 178600 | 178700 | 178700 | 178500 | 969 |
| 413 | 20231027 | 115200 | 57184630700 | 178700 | 178600 | 178700 | 178600 | 143 |
| 414 | 20231027 | 115100 | 57159084800 | 178700 | 178800 | 178900 | 178600 | 675 |
| 415 | 20231027 | 115000 | 57038448500 | 178900 | 178900 | 179000 | 178800 | 602 |
| 416 | 20231027 | 114900 | 56930758600 | 179000 | 179000 | 179100 | 178900 | 1439 |
| 417 | 20231027 | 114800 | 56673193200 | 179100 | 179100 | 179100 | 179000 | 974 |
| 418 | 20231027 | 114700 | 56498785100 | 179100 | 179200 | 179200 | 179100 | 937 |
| 419 | 20231027 | 114600 | 56330954900 | 179200 | 179400 | 179400 | 179100 | 1104 |
| 420 | 20231027 | 114500 | 56133059100 | 179400 | 179400 | 179400 | 179300 | 592 |
| 421 | 20231027 | 114400 | 56026872100 | 179400 | 179400 | 179400 | 179300 | 196 |
| 422 | 20231027 | 114300 | 55991726200 | 179400 | 179400 | 179400 | 179300 | 224 |
| 423 | 20231027 | 114200 | 55951552200 | 179400 | 179400 | 179500 | 179400 | 1030 |
| 424 | 20231027 | 114100 | 55766766500 | 179400 | 179500 | 179500 | 179400 | 376 |
| 425 | 20231027 | 114000 | 55699304700 | 179500 | 179600 | 179700 | 179400 | 1870 |
| 426 | 20231027 | 113900 | 55363563600 | 179600 | 179700 | 179700 | 179600 | 258 |
| 427 | 20231027 | 113800 | 55317219300 | 179700 | 179700 | 179700 | 179600 | 792 |
| 428 | 20231027 | 113700 | 55174921800 | 179600 | 179700 | 179700 | 179600 | 1262 |
| 429 | 20231027 | 113600 | 54948253700 | 179700 | 179700 | 179800 | 179600 | 1626 |
| 430 | 20231027 | 113500 | 54656016100 | 179800 | 179700 | 179800 | 179700 | 806 |
| 431 | 20231027 | 113400 | 54511166600 | 179700 | 179800 | 179800 | 179700 | 391 |
| 432 | 20231027 | 113300 | 54440898600 | 179800 | 179800 | 179800 | 179700 | 288 |
| 433 | 20231027 | 113200 | 54389119800 | 179800 | 179800 | 179800 | 179700 | 1116 |
| 434 | 20231027 | 113100 | 54188539200 | 179800 | 179600 | 179800 | 179600 | 692 |
| 435 | 20231027 | 113000 | 54064165500 | 179700 | 179400 | 179700 | 179400 | 2710 |
| 436 | 20231027 | 112900 | 53577624500 | 179400 | 179500 | 179500 | 179400 | 520 |
| 437 | 20231027 | 112800 | 53484316400 | 179500 | 179500 | 179600 | 179400 | 1022 |
| 438 | 20231027 | 112700 | 53300860800 | 179500 | 179500 | 179600 | 179500 | 183 |
| 439 | 20231027 | 112600 | 53267999100 | 179600 | 179700 | 179700 | 179600 | 776 |
| 440 | 20231027 | 112500 | 53128618800 | 179700 | 179500 | 179700 | 179500 | 1277 |
| 441 | 20231027 | 112400 | 52899273300 | 179600 | 179300 | 179600 | 179300 | 802 |
| 442 | 20231027 | 112300 | 52755347100 | 179400 | 179400 | 179400 | 179300 | 175 |
| 443 | 20231027 | 112200 | 52723955500 | 179400 | 179400 | 179400 | 179300 | 311 |
| 444 | 20231027 | 112100 | 52668164900 | 179400 | 179400 | 179500 | 179300 | 1057 |
| 445 | 20231027 | 112000 | 52478542900 | 179300 | 179400 | 179400 | 179300 | 283 |
| 446 | 20231027 | 111900 | 52427787700 | 179400 | 179500 | 179600 | 179300 | 616 |
| 447 | 20231027 | 111800 | 52317242700 | 179600 | 179300 | 179600 | 179200 | 2395 |
| 448 | 20231027 | 111700 | 51887608800 | 179300 | 179200 | 179300 | 179200 | 271 |
| 449 | 20231027 | 111600 | 51839035900 | 179300 | 179200 | 179300 | 179100 | 541 |
| 450 | 20231027 | 111500 | 51742087300 | 179300 | 179200 | 179300 | 179200 | 496 |
| 451 | 20231027 | 111400 | 51653172100 | 179300 | 179500 | 179500 | 179300 | 2470 |
| 452 | 20231027 | 111300 | 51209916600 | 179600 | 179600 | 179600 | 179500 | 695 |
| 453 | 20231027 | 111200 | 51085142200 | 179600 | 179600 | 179600 | 179500 | 245 |
| 454 | 20231027 | 111100 | 51041143200 | 179600 | 179500 | 179600 | 179500 | 3655 |
| 455 | 20231027 | 111000 | 50384710300 | 179500 | 179300 | 179600 | 179200 | 3884 |
| 456 | 20231027 | 110900 | 49687949000 | 179200 | 179000 | 179400 | 179000 | 4544 |
| 457 | 20231027 | 110800 | 48873966200 | 179000 | 179100 | 179100 | 179000 | 231 |
| 458 | 20231027 | 110700 | 48832609500 | 179000 | 178900 | 179100 | 178800 | 2070 |
| 459 | 20231027 | 110600 | 48462183800 | 178800 | 178800 | 178900 | 178800 | 456 |
| 460 | 20231027 | 110500 | 48380638500 | 178800 | 178700 | 178900 | 178600 | 711 |
| 461 | 20231027 | 110400 | 48253561400 | 178700 | 178700 | 178700 | 178600 | 717 |
| 462 | 20231027 | 110300 | 48125440100 | 178700 | 178700 | 178700 | 178600 | 176 |
| 463 | 20231027 | 110200 | 48093996800 | 178600 | 178700 | 178700 | 178600 | 351 |
| 464 | 20231027 | 110100 | 48031288600 | 178700 | 178400 | 178700 | 178400 | 1728 |
| 465 | 20231027 | 110000 | 47722869400 | 178400 | 178200 | 178400 | 178200 | 2036 |
| 466 | 20231027 | 105900 | 47359831800 | 178200 | 178200 | 178300 | 178200 | 1186 |
| 467 | 20231027 | 105800 | 47148386100 | 178300 | 178300 | 178300 | 178200 | 352 |
| 468 | 20231027 | 105700 | 47085645100 | 178300 | 178200 | 178300 | 178200 | 300 |
| 469 | 20231027 | 105600 | 47032168700 | 178300 | 178400 | 178400 | 178200 | 1278 |
| 470 | 20231027 | 105500 | 46804273500 | 178400 | 178400 | 178500 | 178400 | 860 |
| 471 | 20231027 | 105400 | 46650828900 | 178500 | 178500 | 178500 | 178400 | 416 |
| 472 | 20231027 | 105300 | 46576585100 | 178500 | 178600 | 178600 | 178300 | 1827 |
| 473 | 20231027 | 105200 | 46250575500 | 178600 | 178300 | 178800 | 178300 | 4462 |
| 474 | 20231027 | 105100 | 45454294300 | 178400 | 178300 | 178400 | 178300 | 2594 |
| 475 | 20231027 | 105000 | 44991616000 | 178300 | 178500 | 178600 | 178300 | 1158 |
| 476 | 20231027 | 104900 | 44785009200 | 178500 | 178200 | 178900 | 178100 | 11967 |
| 477 | 20231027 | 104800 | 42648723200 | 178200 | 178200 | 178200 | 178100 | 361 |
| 478 | 20231027 | 104700 | 42584410600 | 178200 | 178200 | 178200 | 178100 | 321 |
| 479 | 20231027 | 104600 | 42527231100 | 178200 | 178200 | 178200 | 178100 | 726 |
| 480 | 20231027 | 104500 | 42397876400 | 178100 | 178300 | 178300 | 178100 | 678 |
| 481 | 20231027 | 104400 | 42277066900 | 178200 | 178300 | 178300 | 178200 | 568 |
| 482 | 20231027 | 104300 | 42175815600 | 178300 | 178200 | 178300 | 178200 | 646 |
| 483 | 20231027 | 104200 | 42060662600 | 178200 | 178200 | 178200 | 178100 | 2492 |
| 484 | 20231027 | 104100 | 41616605500 | 178200 | 178100 | 178200 | 178000 | 1153 |
| 485 | 20231027 | 104000 | 41411254300 | 178100 | 178200 | 178200 | 178100 | 496 |
| 486 | 20231027 | 103900 | 41322900700 | 178100 | 178100 | 178200 | 178000 | 926 |
| 487 | 20231027 | 103800 | 41157976700 | 178200 | 178200 | 178200 | 178100 | 114 |
| 488 | 20231027 | 103700 | 41137666100 | 178100 | 178000 | 178200 | 178000 | 967 |
| 489 | 20231027 | 103600 | 40965446400 | 178000 | 178000 | 178100 | 177900 | 1955 |
| 490 | 20231027 | 103500 | 40617481200 | 178000 | 178100 | 178100 | 177900 | 2540 |
| 491 | 20231027 | 103400 | 40165358900 | 178000 | 178100 | 178100 | 178000 | 584 |
| 492 | 20231027 | 103300 | 40061399400 | 178000 | 178000 | 178100 | 178000 | 3436 |
| 493 | 20231027 | 103200 | 39449767800 | 178000 | 178000 | 178000 | 177900 | 130 |
| 494 | 20231027 | 103100 | 39426629500 | 178000 | 178000 | 178000 | 177900 | 1521 |
| 495 | 20231027 | 103000 | 39156030500 | 177900 | 178000 | 178000 | 177900 | 156 |
| 496 | 20231027 | 102900 | 39128264400 | 178000 | 178100 | 178100 | 178000 | 2229 |
| 497 | 20231027 | 102800 | 38731499300 | 178000 | 178200 | 178200 | 178000 | 762 |
| 498 | 20231027 | 102700 | 38595783600 | 178200 | 178400 | 178400 | 178100 | 1616 |
| 499 | 20231027 | 102600 | 38307735800 | 178300 | 178300 | 178400 | 178300 | 443 |
| 500 | 20231027 | 102500 | 38228723100 | 178300 | 178300 | 178400 | 178300 | 138 |
| 501 | 20231027 | 102400 | 38204107000 | 178400 | 178200 | 178400 | 178200 | 2139 |
| 502 | 20231027 | 102300 | 37822657300 | 178200 | 178200 | 178200 | 178100 | 657 |
| 503 | 20231027 | 102200 | 37705588000 | 178200 | 178100 | 178200 | 178100 | 699 |
| 504 | 20231027 | 102100 | 37581063900 | 178200 | 178200 | 178200 | 178100 | 243 |
| 505 | 20231027 | 102000 | 37537764500 | 178200 | 178300 | 178300 | 178100 | 892 |
| 506 | 20231027 | 101900 | 37378793600 | 178300 | 178300 | 178300 | 178200 | 197 |
| 507 | 20231027 | 101800 | 37343673900 | 178300 | 178100 | 178400 | 178100 | 2663 |
| 508 | 20231027 | 101700 | 36869185700 | 178100 | 178000 | 178100 | 177900 | 3408 |
| 509 | 20231027 | 101600 | 36262619600 | 178000 | 178200 | 178200 | 178000 | 1747 |
| 510 | 20231027 | 101500 | 35951564800 | 178100 | 178200 | 178200 | 178100 | 247 |
| 511 | 20231027 | 101400 | 35907556500 | 178100 | 178300 | 178300 | 178100 | 304 |
| 512 | 20231027 | 101300 | 35853389500 | 178300 | 178400 | 178400 | 178200 | 623 |
| 513 | 20231027 | 101200 | 35742297600 | 178400 | 178400 | 178400 | 178300 | 621 |
| 514 | 20231027 | 101100 | 35631548700 | 178400 | 178500 | 178500 | 178400 | 924 |
| 515 | 20231027 | 101000 | 35466699000 | 178500 | 178500 | 178500 | 178400 | 457 |
| 516 | 20231027 | 100900 | 35385130600 | 178400 | 178500 | 178500 | 178400 | 434 |
| 517 | 20231027 | 100800 | 35307666300 | 178500 | 178200 | 178500 | 178200 | 1954 |
| 518 | 20231027 | 100700 | 34959383200 | 178100 | 178200 | 178200 | 178100 | 544 |
| 519 | 20231027 | 100600 | 34862448500 | 178200 | 178100 | 178300 | 178100 | 698 |
| 520 | 20231027 | 100500 | 34738042000 | 178100 | 178100 | 178100 | 178000 | 692 |
| 521 | 20231027 | 100400 | 34614797400 | 178100 | 178000 | 178100 | 177900 | 948 |
| 522 | 20231027 | 100300 | 34446031400 | 178000 | 178000 | 178000 | 177900 | 1649 |
| 523 | 20231027 | 100200 | 34152511600 | 177900 | 178000 | 178000 | 177900 | 503 |
| 524 | 20231027 | 100100 | 34063007800 | 178000 | 177900 | 178000 | 177900 | 165 |
| 525 | 20231027 | 100000 | 34033650100 | 177900 | 177700 | 178400 | 177700 | 3010 |
| 526 | 20231027 | 095900 | 33497899100 | 177700 | 177600 | 177700 | 177600 | 2576 |
| 527 | 20231027 | 095800 | 33040148900 | 177600 | 177600 | 177700 | 177600 | 702 |
| 528 | 20231027 | 095700 | 32915427100 | 177700 | 177800 | 177900 | 177600 | 2657 |
| 529 | 20231027 | 095600 | 32443349500 | 177800 | 177800 | 177900 | 177800 | 1101 |
| 530 | 20231027 | 095500 | 32247589300 | 177800 | 178100 | 178100 | 177800 | 2319 |
| 531 | 20231027 | 095400 | 31834898800 | 178100 | 178300 | 178300 | 178000 | 1459 |
| 532 | 20231027 | 095300 | 31574999100 | 178300 | 178400 | 178500 | 178300 | 3746 |
| 533 | 20231027 | 095200 | 30906736000 | 178400 | 178400 | 178400 | 178300 | 344 |
| 534 | 20231027 | 095100 | 30845375400 | 178400 | 178400 | 178400 | 178300 | 265 |
| 535 | 20231027 | 095000 | 30798110600 | 178400 | 178400 | 178500 | 178400 | 567 |
| 536 | 20231027 | 094900 | 30696953000 | 178400 | 178500 | 178500 | 178400 | 562 |
| 537 | 20231027 | 094800 | 30596662300 | 178400 | 178500 | 178600 | 178300 | 1708 |
| 538 | 20231027 | 094700 | 30291882900 | 178600 | 178100 | 178600 | 178100 | 1970 |
| 539 | 20231027 | 094600 | 29940405600 | 178100 | 177800 | 178100 | 177800 | 2355 |
| 540 | 20231027 | 094500 | 29521257100 | 177900 | 177800 | 177900 | 177800 | 842 |
| 541 | 20231027 | 094400 | 29371493700 | 177900 | 177800 | 177900 | 177700 | 2452 |
| 542 | 20231027 | 094300 | 28935489600 | 177800 | 177700 | 177800 | 177700 | 1227 |
| 543 | 20231027 | 094200 | 28717423900 | 177800 | 177700 | 177800 | 177700 | 1241 |
| 544 | 20231027 | 094100 | 28496803300 | 177700 | 177800 | 177800 | 177700 | 999 |
| 545 | 20231027 | 094000 | 28319274600 | 177800 | 177600 | 177800 | 177600 | 1323 |
| 546 | 20231027 | 093900 | 28084201500 | 177700 | 177800 | 177900 | 177600 | 5230 |
| 547 | 20231027 | 093800 | 27154611200 | 177900 | 177800 | 177900 | 177800 | 1921 |
| 548 | 20231027 | 093700 | 26812899600 | 177800 | 177700 | 177900 | 177700 | 3947 |
| 549 | 20231027 | 093600 | 26111198000 | 177800 | 178300 | 178300 | 177700 | 9102 |
| 550 | 20231027 | 093500 | 24490453700 | 178200 | 178400 | 178400 | 178100 | 1492 |
| 551 | 20231027 | 093400 | 24224526800 | 178300 | 178400 | 178500 | 178200 | 4035 |
| 552 | 20231027 | 093300 | 23504998200 | 178500 | 178500 | 178600 | 178400 | 1573 |
| 553 | 20231027 | 093200 | 23224284800 | 178500 | 178800 | 178900 | 178500 | 3254 |
| 554 | 20231027 | 093100 | 22642687800 | 178800 | 178400 | 179000 | 178400 | 4128 |
| 555 | 20231027 | 093000 | 21905086800 | 178500 | 178400 | 178500 | 178300 | 2449 |
| 556 | 20231027 | 092900 | 21468080100 | 178400 | 178500 | 178600 | 178400 | 3267 |
| 557 | 20231027 | 092800 | 20885037600 | 178600 | 178900 | 178900 | 178500 | 5298 |
| 558 | 20231027 | 092700 | 19938393100 | 178900 | 179100 | 179100 | 178900 | 3472 |
| 559 | 20231027 | 092600 | 19317074100 | 179100 | 179200 | 179300 | 179100 | 3789 |
| 560 | 20231027 | 092500 | 18638176600 | 179100 | 179200 | 179300 | 179100 | 733 |
| 561 | 20231027 | 092400 | 18506833100 | 179200 | 179700 | 179700 | 179100 | 4507 |
| 562 | 20231027 | 092300 | 17697969000 | 179600 | 179800 | 179900 | 179600 | 3165 |
| 563 | 20231027 | 092200 | 17129131200 | 179800 | 179800 | 179800 | 179700 | 1472 |
| 564 | 20231027 | 092100 | 16864552100 | 179900 | 180300 | 180300 | 179900 | 4350 |
| 565 | 20231027 | 092000 | 16081244800 | 180300 | 180300 | 180400 | 180200 | 1588 |
| 566 | 20231027 | 091900 | 15794980400 | 180400 | 180700 | 180700 | 180300 | 627 |
| 567 | 20231027 | 091800 | 15681800000 | 180600 | 180600 | 180900 | 180500 | 2790 |
| 568 | 20231027 | 091700 | 15177606100 | 180500 | 181000 | 181000 | 180500 | 1554 |
| 569 | 20231027 | 091600 | 14896717300 | 181000 | 181300 | 181400 | 181000 | 1993 |
| 570 | 20231027 | 091500 | 14535761300 | 181300 | 181500 | 181600 | 181300 | 1330 |
| 571 | 20231027 | 091400 | 14294590900 | 181500 | 181400 | 181700 | 181300 | 2915 |
| 572 | 20231027 | 091300 | 13765471100 | 181500 | 181600 | 181700 | 181400 | 1514 |
| 573 | 20231027 | 091200 | 13490717600 | 181500 | 181600 | 181700 | 181500 | 587 |
| 574 | 20231027 | 091100 | 13384110900 | 181600 | 181800 | 181900 | 181600 | 1079 |
| 575 | 20231027 | 091000 | 13187969800 | 181900 | 181600 | 181900 | 181500 | 3719 |
| 576 | 20231027 | 090900 | 12512382500 | 181600 | 181800 | 181900 | 181600 | 1239 |
| 577 | 20231027 | 090800 | 12287157900 | 181900 | 182000 | 182000 | 181800 | 1861 |
| 578 | 20231027 | 090700 | 11948626200 | 182000 | 182000 | 182200 | 181900 | 2750 |
| 579 | 20231027 | 090600 | 11448038900 | 181900 | 182200 | 182200 | 181700 | 4266 |
| 580 | 20231027 | 090500 | 10671802700 | 182100 | 182200 | 182500 | 182100 | 5262 |
| 581 | 20231027 | 090400 | 9712454700 | 182200 | 181900 | 182300 | 181800 | 10070 |
| 582 | 20231027 | 090300 | 7878486600 | 182000 | 181800 | 182200 | 181600 | 3872 |
| 583 | 20231027 | 090200 | 7174092100 | 181900 | 182400 | 182700 | 181800 | 7354 |
| 584 | 20231027 | 090100 | 5832999500 | 182400 | 182300 | 182900 | 181900 | 10937 |
| 585 | 20231027 | 090000 | 3838608300 | 182200 | 181200 | 182300 | 181100 | 20759 |