36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 3 | 20231027 | 191100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 4 | 20231027 | 191000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 5 | 20231027 | 190900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 6 | 20231027 | 190800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 7 | 20231027 | 190700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 8 | 20231027 | 190600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 9 | 20231027 | 190500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 10 | 20231027 | 190400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 11 | 20231027 | 190300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 12 | 20231027 | 190200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 13 | 20231027 | 190100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 14 | 20231027 | 190000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 15 | 20231027 | 185900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 16 | 20231027 | 185800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 17 | 20231027 | 185700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 18 | 20231027 | 185600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 19 | 20231027 | 185500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 20 | 20231027 | 185400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 21 | 20231027 | 185300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 22 | 20231027 | 185200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 23 | 20231027 | 185100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 24 | 20231027 | 185000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 25 | 20231027 | 184900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 26 | 20231027 | 184800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 27 | 20231027 | 184700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 28 | 20231027 | 184600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 29 | 20231027 | 184500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 30 | 20231027 | 184400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 31 | 20231027 | 184300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 32 | 20231027 | 184200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 33 | 20231027 | 184100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 34 | 20231027 | 184000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 35 | 20231027 | 183900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 36 | 20231027 | 183800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 37 | 20231027 | 183700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 38 | 20231027 | 183600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 39 | 20231027 | 183500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 40 | 20231027 | 183400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 41 | 20231027 | 183300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 42 | 20231027 | 183200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 43 | 20231027 | 183100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 44 | 20231027 | 183000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 45 | 20231027 | 182900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 46 | 20231027 | 182800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 47 | 20231027 | 182700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 48 | 20231027 | 182600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 49 | 20231027 | 182500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 50 | 20231027 | 182400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 51 | 20231027 | 182300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 52 | 20231027 | 182200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 53 | 20231027 | 182100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 54 | 20231027 | 182000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 55 | 20231027 | 181900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 56 | 20231027 | 181800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 57 | 20231027 | 181700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 58 | 20231027 | 181600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 59 | 20231027 | 181500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 60 | 20231027 | 181400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 61 | 20231027 | 181300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 62 | 20231027 | 181200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 63 | 20231027 | 181100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 64 | 20231027 | 181000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 65 | 20231027 | 180900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 66 | 20231027 | 180800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 67 | 20231027 | 180700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 68 | 20231027 | 180600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 69 | 20231027 | 180500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 70 | 20231027 | 180400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 71 | 20231027 | 180300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 72 | 20231027 | 180200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 73 | 20231027 | 180100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 74 | 20231027 | 180000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 75 | 20231027 | 175900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 76 | 20231027 | 175800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 77 | 20231027 | 175700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 78 | 20231027 | 175600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 79 | 20231027 | 175500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 80 | 20231027 | 175400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 81 | 20231027 | 175300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 82 | 20231027 | 175200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 83 | 20231027 | 175100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 84 | 20231027 | 175000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 85 | 20231027 | 174900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 86 | 20231027 | 174800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 87 | 20231027 | 174700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 88 | 20231027 | 174600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 89 | 20231027 | 174500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 90 | 20231027 | 174400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 91 | 20231027 | 174300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 92 | 20231027 | 174200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 93 | 20231027 | 174100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 94 | 20231027 | 174000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 95 | 20231027 | 173900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 96 | 20231027 | 173800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 97 | 20231027 | 173700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 98 | 20231027 | 173600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 99 | 20231027 | 173500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 100 | 20231027 | 173400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 101 | 20231027 | 173300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 102 | 20231027 | 173200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 103 | 20231027 | 173100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 104 | 20231027 | 173000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 105 | 20231027 | 172900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 106 | 20231027 | 172800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 107 | 20231027 | 172700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 108 | 20231027 | 172600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 109 | 20231027 | 172500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 110 | 20231027 | 172400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 111 | 20231027 | 172300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 112 | 20231027 | 172200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 113 | 20231027 | 172100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 114 | 20231027 | 172000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 115 | 20231027 | 171900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 116 | 20231027 | 171800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 117 | 20231027 | 171700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 118 | 20231027 | 171600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 119 | 20231027 | 171500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 120 | 20231027 | 171400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 121 | 20231027 | 171300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 122 | 20231027 | 171200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 123 | 20231027 | 171100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 124 | 20231027 | 171000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 125 | 20231027 | 170900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 126 | 20231027 | 170800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 127 | 20231027 | 170700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 128 | 20231027 | 170600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 129 | 20231027 | 170500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 130 | 20231027 | 170400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 131 | 20231027 | 170300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 132 | 20231027 | 170200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 133 | 20231027 | 170100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 134 | 20231027 | 170000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 135 | 20231027 | 165900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 136 | 20231027 | 165800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 137 | 20231027 | 165700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 138 | 20231027 | 165600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 139 | 20231027 | 165500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 140 | 20231027 | 165400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 141 | 20231027 | 165300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 142 | 20231027 | 165200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 143 | 20231027 | 165100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 144 | 20231027 | 165000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 145 | 20231027 | 164900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 146 | 20231027 | 164800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 147 | 20231027 | 164700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 148 | 20231027 | 164600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 149 | 20231027 | 164500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 150 | 20231027 | 164400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 151 | 20231027 | 164300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 152 | 20231027 | 164200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 153 | 20231027 | 164100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 154 | 20231027 | 164000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 155 | 20231027 | 163900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 156 | 20231027 | 163800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 157 | 20231027 | 163700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 158 | 20231027 | 163600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 159 | 20231027 | 163500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 160 | 20231027 | 163400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 161 | 20231027 | 163300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 162 | 20231027 | 163200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 163 | 20231027 | 163100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 164 | 20231027 | 163000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 165 | 20231027 | 162900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 166 | 20231027 | 162800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 167 | 20231027 | 162700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 168 | 20231027 | 162600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 169 | 20231027 | 162500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 170 | 20231027 | 162400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 171 | 20231027 | 162300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 172 | 20231027 | 162200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 173 | 20231027 | 162100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 174 | 20231027 | 162000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 175 | 20231027 | 161900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 176 | 20231027 | 161800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 177 | 20231027 | 161700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 178 | 20231027 | 161600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 179 | 20231027 | 161500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 180 | 20231027 | 161400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 181 | 20231027 | 161300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 182 | 20231027 | 161200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 183 | 20231027 | 161100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 184 | 20231027 | 161000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 185 | 20231027 | 160900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 186 | 20231027 | 160800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 187 | 20231027 | 160700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 188 | 20231027 | 160600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 189 | 20231027 | 160500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 190 | 20231027 | 160400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 191 | 20231027 | 160300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 192 | 20231027 | 160200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 193 | 20231027 | 160100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 194 | 20231027 | 160000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 195 | 20231027 | 155900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 196 | 20231027 | 155800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 197 | 20231027 | 155700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 198 | 20231027 | 155600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 199 | 20231027 | 155500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 200 | 20231027 | 155400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 201 | 20231027 | 155300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 202 | 20231027 | 155200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 203 | 20231027 | 155100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 204 | 20231027 | 155000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 205 | 20231027 | 154900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 206 | 20231027 | 154800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 207 | 20231027 | 154700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 208 | 20231027 | 154600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 209 | 20231027 | 154500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 210 | 20231027 | 154400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 211 | 20231027 | 154300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 212 | 20231027 | 154200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 213 | 20231027 | 154100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 214 | 20231027 | 154000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 215 | 20231027 | 153900 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 216 | 20231027 | 153800 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 217 | 20231027 | 153700 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 218 | 20231027 | 153600 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 219 | 20231027 | 153500 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 220 | 20231027 | 153400 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 221 | 20231027 | 153300 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 222 | 20231027 | 153200 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 223 | 20231027 | 153100 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 0 |
| 224 | 20231027 | 153000 | 95486931400 | 185400 | 185400 | 185400 | 185400 | 26874 |
| 225 | 20231027 | 152900 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 226 | 20231027 | 152800 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 227 | 20231027 | 152700 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 228 | 20231027 | 152600 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 229 | 20231027 | 152500 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 230 | 20231027 | 152400 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 231 | 20231027 | 152300 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 232 | 20231027 | 152200 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 233 | 20231027 | 152100 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 234 | 20231027 | 152000 | 90504491800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 235 | 20231027 | 151900 | 90504491800 | 185500 | 185600 | 185700 | 185400 | 1525 |
| 236 | 20231027 | 151800 | 90221515100 | 185500 | 185500 | 185600 | 185500 | 215 |
| 237 | 20231027 | 151700 | 90181629500 | 185600 | 185500 | 185600 | 185400 | 838 |
| 238 | 20231027 | 151600 | 90026184300 | 185500 | 185300 | 185500 | 185300 | 754 |
| 239 | 20231027 | 151500 | 89886371200 | 185300 | 185400 | 185400 | 185300 | 384 |
| 240 | 20231027 | 151400 | 89815192800 | 185400 | 185500 | 185500 | 185300 | 597 |
| 241 | 20231027 | 151300 | 89704542900 | 185400 | 185400 | 185500 | 185300 | 695 |
| 242 | 20231027 | 151200 | 89575681400 | 185500 | 185700 | 185700 | 185400 | 744 |
| 243 | 20231027 | 151100 | 89437634800 | 185700 | 185600 | 185800 | 185600 | 838 |
| 244 | 20231027 | 151000 | 89282022600 | 185600 | 185600 | 185700 | 185500 | 384 |
| 245 | 20231027 | 150900 | 89210733500 | 185600 | 185600 | 185800 | 185500 | 1839 |
| 246 | 20231027 | 150800 | 88869317500 | 185600 | 185500 | 185700 | 185400 | 1507 |
| 247 | 20231027 | 150700 | 88589670400 | 185500 | 185900 | 185900 | 185200 | 3526 |
| 248 | 20231027 | 150600 | 87935671000 | 185800 | 185800 | 185900 | 185700 | 1769 |
| 249 | 20231027 | 150500 | 87607041100 | 185800 | 185900 | 185900 | 185600 | 1878 |
| 250 | 20231027 | 150400 | 87258086300 | 185800 | 185900 | 185900 | 185700 | 1667 |
| 251 | 20231027 | 150300 | 86948274600 | 185900 | 185900 | 186000 | 185800 | 1296 |
| 252 | 20231027 | 150200 | 86707343500 | 186000 | 185900 | 186000 | 185800 | 1258 |
| 253 | 20231027 | 150100 | 86473497700 | 185900 | 186200 | 186200 | 185600 | 2705 |
| 254 | 20231027 | 150000 | 85970550300 | 186200 | 186100 | 186200 | 186000 | 1536 |
| 255 | 20231027 | 145900 | 85684639700 | 186100 | 186200 | 186200 | 186100 | 1680 |
| 256 | 20231027 | 145800 | 85371875500 | 186200 | 186200 | 186300 | 186000 | 2552 |
| 257 | 20231027 | 145700 | 84896860300 | 186200 | 186200 | 186300 | 186100 | 2465 |
| 258 | 20231027 | 145600 | 84437867700 | 186200 | 186100 | 186200 | 186000 | 1667 |
| 259 | 20231027 | 145500 | 84127527800 | 186000 | 186000 | 186100 | 185900 | 1886 |
| 260 | 20231027 | 145400 | 83776648700 | 186000 | 185900 | 186000 | 185900 | 1274 |
| 261 | 20231027 | 145300 | 83539743700 | 185800 | 185800 | 185900 | 185700 | 1868 |
| 262 | 20231027 | 145200 | 83192623300 | 185900 | 185700 | 185900 | 185600 | 1267 |
| 263 | 20231027 | 145100 | 82957285000 | 185700 | 185800 | 185800 | 185700 | 1336 |
| 264 | 20231027 | 145000 | 82709125100 | 185800 | 185600 | 185900 | 185500 | 1305 |
| 265 | 20231027 | 144900 | 82466814000 | 185600 | 185600 | 185600 | 185500 | 606 |
| 266 | 20231027 | 144800 | 82354348800 | 185600 | 185400 | 185600 | 185400 | 399 |
| 267 | 20231027 | 144700 | 82280329000 | 185400 | 185700 | 185700 | 185300 | 1378 |
| 268 | 20231027 | 144600 | 82024667400 | 185600 | 186100 | 186100 | 185500 | 3735 |
| 269 | 20231027 | 144500 | 81330576800 | 186000 | 186200 | 186200 | 186000 | 1994 |
| 270 | 20231027 | 144400 | 80959482400 | 186200 | 186100 | 186200 | 186000 | 1273 |
| 271 | 20231027 | 144300 | 80722570600 | 186100 | 186000 | 186100 | 186000 | 1274 |
| 272 | 20231027 | 144200 | 80485547000 | 186000 | 186000 | 186000 | 185900 | 883 |
| 273 | 20231027 | 144100 | 80321312300 | 186000 | 185900 | 186000 | 185800 | 2666 |
| 274 | 20231027 | 144000 | 79825582200 | 185900 | 186000 | 186000 | 185800 | 2239 |
| 275 | 20231027 | 143900 | 79409320200 | 186000 | 185900 | 186100 | 185800 | 5347 |
| 276 | 20231027 | 143800 | 78414887100 | 185900 | 185900 | 186000 | 185800 | 4634 |
| 277 | 20231027 | 143700 | 77553372900 | 185900 | 185800 | 185900 | 185800 | 344 |
| 278 | 20231027 | 143600 | 77489426800 | 185900 | 185800 | 185900 | 185700 | 846 |
| 279 | 20231027 | 143500 | 77332252500 | 185700 | 185800 | 185800 | 185700 | 870 |
| 280 | 20231027 | 143400 | 77170613900 | 185800 | 185700 | 185900 | 185600 | 2228 |
| 281 | 20231027 | 143300 | 76756732400 | 185700 | 185700 | 185700 | 185600 | 1237 |
| 282 | 20231027 | 143200 | 76527022800 | 185700 | 185800 | 185800 | 185700 | 1578 |
| 283 | 20231027 | 143100 | 76233913600 | 185800 | 185700 | 185800 | 185600 | 1591 |
| 284 | 20231027 | 143000 | 75938475500 | 185700 | 185500 | 185700 | 185500 | 1009 |
| 285 | 20231027 | 142900 | 75751166800 | 185600 | 185600 | 185600 | 185500 | 606 |
| 286 | 20231027 | 142800 | 75638712500 | 185500 | 185400 | 185600 | 185400 | 691 |
| 287 | 20231027 | 142700 | 75510548700 | 185400 | 185300 | 185400 | 185200 | 1132 |
| 288 | 20231027 | 142600 | 75300758600 | 185400 | 185400 | 185400 | 185300 | 1053 |
| 289 | 20231027 | 142500 | 75105588700 | 185300 | 185400 | 185400 | 185200 | 831 |
| 290 | 20231027 | 142400 | 74951553700 | 185400 | 185400 | 185400 | 185200 | 556 |
| 291 | 20231027 | 142300 | 74848541600 | 185400 | 185200 | 185400 | 185200 | 1149 |
| 292 | 20231027 | 142200 | 74635593000 | 185300 | 185400 | 185400 | 185200 | 650 |
| 293 | 20231027 | 142100 | 74515134300 | 185400 | 185400 | 185500 | 185200 | 1281 |
| 294 | 20231027 | 142000 | 74277640400 | 185400 | 185600 | 185600 | 185300 | 1840 |
| 295 | 20231027 | 141900 | 73936316400 | 185600 | 185200 | 185600 | 185200 | 2127 |
| 296 | 20231027 | 141800 | 73541963300 | 185200 | 185000 | 185200 | 185000 | 2328 |
| 297 | 20231027 | 141700 | 73110987700 | 185000 | 185000 | 185100 | 185000 | 990 |
| 298 | 20231027 | 141600 | 72927746400 | 185100 | 184900 | 185100 | 184800 | 1169 |
| 299 | 20231027 | 141500 | 72711544100 | 184800 | 184900 | 184900 | 184800 | 445 |
| 300 | 20231027 | 141400 | 72629276800 | 184900 | 184700 | 184900 | 184600 | 868 |
| 301 | 20231027 | 141300 | 72468832100 | 184600 | 184700 | 184700 | 184600 | 605 |
| 302 | 20231027 | 141200 | 72357092000 | 184700 | 184800 | 184800 | 184600 | 1429 |
| 303 | 20231027 | 141100 | 72093174600 | 184800 | 184700 | 184800 | 184700 | 698 |
| 304 | 20231027 | 141000 | 71964199900 | 184700 | 184800 | 184800 | 184700 | 480 |
| 305 | 20231027 | 140900 | 71875502300 | 184800 | 184800 | 184900 | 184700 | 865 |
| 306 | 20231027 | 140800 | 71715692600 | 184800 | 184700 | 184800 | 184600 | 496 |
| 307 | 20231027 | 140700 | 71624074100 | 184600 | 184700 | 184900 | 184600 | 1256 |
| 308 | 20231027 | 140600 | 71392070200 | 184700 | 184800 | 184800 | 184600 | 976 |
| 309 | 20231027 | 140500 | 71211828100 | 184800 | 185100 | 185100 | 184800 | 1746 |
| 310 | 20231027 | 140400 | 70888863900 | 185000 | 184900 | 185100 | 184800 | 1402 |
| 311 | 20231027 | 140300 | 70629583800 | 184900 | 184800 | 184900 | 184800 | 1248 |
| 312 | 20231027 | 140200 | 70398917700 | 184800 | 184900 | 184900 | 184700 | 1156 |
| 313 | 20231027 | 140100 | 70185315300 | 184800 | 184900 | 184900 | 184800 | 416 |
| 314 | 20231027 | 140000 | 70108406300 | 184900 | 185100 | 185200 | 184800 | 1838 |
| 315 | 20231027 | 135900 | 69768283400 | 185100 | 184900 | 185200 | 184800 | 3040 |
| 316 | 20231027 | 135800 | 69206045900 | 185000 | 184900 | 185000 | 184800 | 665 |
| 317 | 20231027 | 135700 | 69083076900 | 184800 | 184700 | 184900 | 184700 | 908 |
| 318 | 20231027 | 135600 | 68915255500 | 184700 | 184700 | 184800 | 184700 | 127 |
| 319 | 20231027 | 135500 | 68891790600 | 184700 | 184800 | 184900 | 184700 | 238 |
| 320 | 20231027 | 135400 | 68847802500 | 184800 | 185000 | 185000 | 184700 | 1282 |
| 321 | 20231027 | 135300 | 68610836000 | 185000 | 184800 | 185000 | 184800 | 1339 |
| 322 | 20231027 | 135200 | 68363232800 | 184900 | 184700 | 184900 | 184700 | 424 |
| 323 | 20231027 | 135100 | 68284864600 | 184700 | 184900 | 184900 | 184600 | 1171 |
| 324 | 20231027 | 135000 | 68068476700 | 184800 | 184700 | 184900 | 184600 | 549 |
| 325 | 20231027 | 134900 | 67967059000 | 184700 | 184800 | 184800 | 184600 | 551 |
| 326 | 20231027 | 134800 | 67865296400 | 184800 | 184800 | 185100 | 184600 | 792 |
| 327 | 20231027 | 134700 | 67718949200 | 184800 | 184700 | 184800 | 184600 | 635 |
| 328 | 20231027 | 134600 | 67601673500 | 184600 | 184900 | 184900 | 184600 | 697 |
| 329 | 20231027 | 134500 | 67472901700 | 184900 | 184900 | 185000 | 184800 | 1803 |
| 330 | 20231027 | 134400 | 67139582700 | 184900 | 184900 | 184900 | 184800 | 251 |
| 331 | 20231027 | 134300 | 67093182000 | 184800 | 184900 | 184900 | 184800 | 700 |
| 332 | 20231027 | 134200 | 66963779100 | 184900 | 184900 | 185000 | 184800 | 510 |
| 333 | 20231027 | 134100 | 66869478800 | 184900 | 184900 | 185300 | 184800 | 2301 |
| 334 | 20231027 | 134000 | 66443811900 | 184900 | 185000 | 185200 | 184800 | 1060 |
| 335 | 20231027 | 133900 | 66247728900 | 184900 | 184900 | 185100 | 184900 | 1597 |
| 336 | 20231027 | 133800 | 65952308900 | 184900 | 185000 | 185000 | 184900 | 476 |
| 337 | 20231027 | 133700 | 65864261500 | 185000 | 184900 | 185000 | 184900 | 344 |
| 338 | 20231027 | 133600 | 65800628700 | 184900 | 184800 | 184900 | 184800 | 491 |
| 339 | 20231027 | 133500 | 65709845800 | 184900 | 184600 | 184900 | 184600 | 659 |
| 340 | 20231027 | 133400 | 65588105900 | 184600 | 184500 | 184800 | 184400 | 1313 |
| 341 | 20231027 | 133300 | 65345694700 | 184400 | 184400 | 184400 | 184300 | 947 |
| 342 | 20231027 | 133200 | 65171070900 | 184400 | 184500 | 184500 | 184300 | 453 |
| 343 | 20231027 | 133100 | 65087545000 | 184400 | 184300 | 184500 | 184200 | 532 |
| 344 | 20231027 | 133000 | 64989446000 | 184300 | 184000 | 184300 | 184000 | 432 |
| 345 | 20231027 | 132900 | 64909902300 | 184100 | 184200 | 184300 | 184000 | 829 |
| 346 | 20231027 | 132800 | 64757268300 | 184200 | 184200 | 184300 | 184000 | 951 |
| 347 | 20231027 | 132700 | 64582151000 | 184200 | 184300 | 184300 | 184200 | 205 |
| 348 | 20231027 | 132600 | 64544373200 | 184300 | 184500 | 184600 | 184200 | 1172 |
| 349 | 20231027 | 132500 | 64328205100 | 184500 | 184200 | 184500 | 184200 | 325 |
| 350 | 20231027 | 132400 | 64268303200 | 184200 | 184300 | 184500 | 184100 | 1281 |
| 351 | 20231027 | 132300 | 64032126900 | 184400 | 184100 | 184500 | 184100 | 1285 |
| 352 | 20231027 | 132200 | 63795237700 | 184200 | 183900 | 184400 | 183800 | 1713 |
| 353 | 20231027 | 132100 | 63479813700 | 183800 | 183800 | 183900 | 183700 | 1067 |
| 354 | 20231027 | 132000 | 63283639100 | 183800 | 183700 | 183800 | 183700 | 424 |
| 355 | 20231027 | 131900 | 63205718500 | 183800 | 183800 | 183900 | 183600 | 1649 |
| 356 | 20231027 | 131800 | 62902765300 | 183700 | 183700 | 183900 | 183600 | 1332 |
| 357 | 20231027 | 131700 | 62658055800 | 183700 | 183700 | 183800 | 183600 | 1459 |
| 358 | 20231027 | 131600 | 62389996200 | 183700 | 183900 | 183900 | 183700 | 470 |
| 359 | 20231027 | 131500 | 62303613900 | 183800 | 183900 | 184000 | 183700 | 2216 |
| 360 | 20231027 | 131400 | 61896239100 | 183800 | 183900 | 183900 | 183800 | 1118 |
| 361 | 20231027 | 131300 | 61690659700 | 184000 | 184200 | 184200 | 183900 | 933 |
| 362 | 20231027 | 131200 | 61518977700 | 184100 | 184300 | 184300 | 184100 | 425 |
| 363 | 20231027 | 131100 | 61440690400 | 184200 | 184200 | 184300 | 184200 | 241 |
| 364 | 20231027 | 131000 | 61396277000 | 184200 | 184400 | 184400 | 184200 | 267 |
| 365 | 20231027 | 130900 | 61347064400 | 184400 | 184400 | 184400 | 184100 | 1148 |
| 366 | 20231027 | 130800 | 61135535600 | 184300 | 184000 | 184400 | 184000 | 1898 |
| 367 | 20231027 | 130700 | 60786053700 | 184000 | 184000 | 184100 | 184000 | 178 |
| 368 | 20231027 | 130600 | 60753294100 | 184000 | 184100 | 184100 | 184000 | 961 |
| 369 | 20231027 | 130500 | 60576446900 | 184000 | 183800 | 184100 | 183800 | 868 |
| 370 | 20231027 | 130400 | 60416843100 | 183700 | 183700 | 183800 | 183700 | 427 |
| 371 | 20231027 | 130300 | 60338380100 | 183700 | 183700 | 183800 | 183700 | 348 |
| 372 | 20231027 | 130200 | 60274421100 | 183800 | 183700 | 183800 | 183700 | 149 |
| 373 | 20231027 | 130100 | 60247042100 | 183800 | 183900 | 183900 | 183700 | 381 |
| 374 | 20231027 | 130000 | 60177019900 | 183900 | 183800 | 183900 | 183700 | 715 |
| 375 | 20231027 | 125900 | 60045592300 | 183800 | 183700 | 183800 | 183700 | 306 |
| 376 | 20231027 | 125800 | 59989366400 | 183800 | 183700 | 183800 | 183700 | 793 |
| 377 | 20231027 | 125700 | 59843648700 | 183700 | 183700 | 183700 | 183600 | 1532 |
| 378 | 20231027 | 125600 | 59562266000 | 183700 | 183700 | 183800 | 183600 | 1011 |
| 379 | 20231027 | 125500 | 59376545600 | 183700 | 183900 | 184000 | 183700 | 890 |
| 380 | 20231027 | 125400 | 59212933400 | 184000 | 183800 | 184000 | 183700 | 733 |
| 381 | 20231027 | 125300 | 59078208800 | 183800 | 184000 | 184000 | 183800 | 1523 |
| 382 | 20231027 | 125200 | 58798199600 | 184000 | 184000 | 184100 | 183900 | 1587 |
| 383 | 20231027 | 125100 | 58506187500 | 184000 | 184100 | 184100 | 184000 | 2335 |
| 384 | 20231027 | 125000 | 58076542600 | 184000 | 184000 | 184100 | 183900 | 1967 |
| 385 | 20231027 | 124900 | 57714605000 | 184000 | 184000 | 184200 | 184000 | 911 |
| 386 | 20231027 | 124800 | 57546918400 | 184100 | 184000 | 184200 | 184000 | 1152 |
| 387 | 20231027 | 124700 | 57334894500 | 184100 | 184100 | 184200 | 184000 | 544 |
| 388 | 20231027 | 124600 | 57234753800 | 184100 | 184200 | 184200 | 184100 | 893 |
| 389 | 20231027 | 124500 | 57070306600 | 184200 | 184200 | 184300 | 184200 | 417 |
| 390 | 20231027 | 124400 | 56993461400 | 184200 | 184100 | 184400 | 184100 | 979 |
| 391 | 20231027 | 124300 | 56813085500 | 184200 | 184200 | 184300 | 184200 | 589 |
| 392 | 20231027 | 124200 | 56704576500 | 184300 | 184400 | 184400 | 184200 | 437 |
| 393 | 20231027 | 124100 | 56624041400 | 184300 | 184500 | 184500 | 184300 | 2043 |
| 394 | 20231027 | 124000 | 56247507000 | 184500 | 184600 | 184600 | 184300 | 1330 |
| 395 | 20231027 | 123900 | 56002255300 | 184500 | 184500 | 184600 | 184400 | 332 |
| 396 | 20231027 | 123800 | 55940991700 | 184500 | 184600 | 184600 | 184500 | 252 |
| 397 | 20231027 | 123700 | 55894490900 | 184600 | 184600 | 184600 | 184400 | 1775 |
| 398 | 20231027 | 123600 | 55567114500 | 184500 | 184500 | 184600 | 184500 | 361 |
| 399 | 20231027 | 123500 | 55500494100 | 184500 | 184600 | 184600 | 184500 | 712 |
| 400 | 20231027 | 123400 | 55369104700 | 184700 | 184700 | 184700 | 184600 | 308 |
| 401 | 20231027 | 123300 | 55312233800 | 184700 | 184500 | 184700 | 184500 | 209 |
| 402 | 20231027 | 123200 | 55273652200 | 184500 | 184600 | 184600 | 184500 | 277 |
| 403 | 20231027 | 123100 | 55222538600 | 184600 | 184600 | 184700 | 184400 | 1378 |
| 404 | 20231027 | 123000 | 54968225900 | 184700 | 184600 | 184700 | 184500 | 573 |
| 405 | 20231027 | 122900 | 54862451000 | 184500 | 184500 | 184600 | 184500 | 196 |
| 406 | 20231027 | 122800 | 54826281200 | 184600 | 184600 | 184700 | 184500 | 440 |
| 407 | 20231027 | 122700 | 54745055600 | 184700 | 184700 | 184700 | 184600 | 197 |
| 408 | 20231027 | 122600 | 54708676000 | 184600 | 184700 | 184700 | 184600 | 306 |
| 409 | 20231027 | 122500 | 54652166900 | 184700 | 184600 | 184900 | 184600 | 458 |
| 410 | 20231027 | 122400 | 54567556500 | 184600 | 184600 | 184700 | 184500 | 419 |
| 411 | 20231027 | 122300 | 54490207500 | 184600 | 184700 | 184700 | 184400 | 1376 |
| 412 | 20231027 | 122200 | 54236250600 | 184600 | 184600 | 184700 | 184600 | 151 |
| 413 | 20231027 | 122100 | 54208362000 | 184700 | 184600 | 184700 | 184600 | 411 |
| 414 | 20231027 | 122000 | 54132477900 | 184400 | 184600 | 184700 | 184400 | 1218 |
| 415 | 20231027 | 121900 | 53907737100 | 184600 | 184700 | 184700 | 184600 | 135 |
| 416 | 20231027 | 121800 | 53882805700 | 184700 | 184700 | 184800 | 184400 | 1679 |
| 417 | 20231027 | 121700 | 53572889600 | 184700 | 184800 | 184800 | 184700 | 205 |
| 418 | 20231027 | 121600 | 53535016700 | 184700 | 184800 | 184800 | 184600 | 617 |
| 419 | 20231027 | 121500 | 53421024800 | 184800 | 185000 | 185000 | 184800 | 336 |
| 420 | 20231027 | 121400 | 53358901600 | 184900 | 184900 | 184900 | 184800 | 488 |
| 421 | 20231027 | 121300 | 53268679800 | 184900 | 185000 | 185000 | 184800 | 325 |
| 422 | 20231027 | 121200 | 53208586000 | 184900 | 184800 | 185100 | 184800 | 1238 |
| 423 | 20231027 | 121100 | 52979713400 | 184900 | 185100 | 185100 | 184900 | 794 |
| 424 | 20231027 | 121000 | 52832847700 | 185000 | 185100 | 185200 | 185000 | 297 |
| 425 | 20231027 | 120900 | 52777874100 | 185100 | 185000 | 185200 | 185000 | 1359 |
| 426 | 20231027 | 120800 | 52526406000 | 185000 | 185000 | 185200 | 185000 | 741 |
| 427 | 20231027 | 120700 | 52389247400 | 185100 | 185000 | 185100 | 185000 | 244 |
| 428 | 20231027 | 120600 | 52344100000 | 185000 | 185000 | 185100 | 185000 | 347 |
| 429 | 20231027 | 120500 | 52279880600 | 185000 | 185100 | 185100 | 185000 | 564 |
| 430 | 20231027 | 120400 | 52175497500 | 185100 | 185200 | 185200 | 185100 | 392 |
| 431 | 20231027 | 120300 | 52102933900 | 185200 | 185200 | 185200 | 185100 | 161 |
| 432 | 20231027 | 120200 | 52073126500 | 185200 | 185100 | 185200 | 185000 | 364 |
| 433 | 20231027 | 120100 | 52005748900 | 185000 | 185100 | 185100 | 185000 | 890 |
| 434 | 20231027 | 120000 | 51841032000 | 185100 | 185100 | 185200 | 185100 | 192 |
| 435 | 20231027 | 115900 | 51805487500 | 185100 | 184900 | 185100 | 184900 | 1000 |
| 436 | 20231027 | 115800 | 51620494300 | 184900 | 184900 | 185000 | 184900 | 299 |
| 437 | 20231027 | 115700 | 51565194600 | 185000 | 184900 | 185000 | 184900 | 766 |
| 438 | 20231027 | 115600 | 51423547800 | 185000 | 185100 | 185100 | 184900 | 1096 |
| 439 | 20231027 | 115500 | 51220797200 | 185100 | 185100 | 185200 | 185000 | 453 |
| 440 | 20231027 | 115400 | 51136936400 | 185000 | 185100 | 185100 | 185000 | 160 |
| 441 | 20231027 | 115300 | 51107329900 | 185100 | 185000 | 185200 | 184900 | 1986 |
| 442 | 20231027 | 115200 | 50739792900 | 185100 | 185000 | 185100 | 185000 | 244 |
| 443 | 20231027 | 115100 | 50694639500 | 185100 | 185200 | 185200 | 185000 | 325 |
| 444 | 20231027 | 115000 | 50634478400 | 185100 | 185100 | 185200 | 185100 | 260 |
| 445 | 20231027 | 114900 | 50586346400 | 185100 | 185100 | 185200 | 185100 | 441 |
| 446 | 20231027 | 114800 | 50504701500 | 185100 | 185000 | 185200 | 185000 | 198 |
| 447 | 20231027 | 114700 | 50468043000 | 185200 | 185300 | 185400 | 185100 | 2137 |
| 448 | 20231027 | 114600 | 50072326800 | 185300 | 185600 | 185600 | 185300 | 2014 |
| 449 | 20231027 | 114500 | 49698825000 | 185500 | 185600 | 185600 | 185500 | 181 |
| 450 | 20231027 | 114400 | 49665234200 | 185600 | 185600 | 185700 | 185600 | 901 |
| 451 | 20231027 | 114300 | 49498004200 | 185600 | 185600 | 185700 | 185600 | 307 |
| 452 | 20231027 | 114200 | 49440998200 | 185600 | 185500 | 185600 | 185500 | 580 |
| 453 | 20231027 | 114100 | 49333353300 | 185600 | 185500 | 185600 | 185500 | 219 |
| 454 | 20231027 | 114000 | 49292714400 | 185600 | 185500 | 185600 | 185500 | 851 |
| 455 | 20231027 | 113900 | 49134784000 | 185500 | 185500 | 185600 | 185500 | 391 |
| 456 | 20231027 | 113800 | 49062226300 | 185600 | 185600 | 185600 | 185500 | 175 |
| 457 | 20231027 | 113700 | 49029758500 | 185600 | 185500 | 185600 | 185500 | 364 |
| 458 | 20231027 | 113600 | 48962212600 | 185500 | 185600 | 185600 | 185500 | 249 |
| 459 | 20231027 | 113500 | 48916007400 | 185600 | 185700 | 185700 | 185500 | 853 |
| 460 | 20231027 | 113400 | 48757689000 | 185700 | 185700 | 185700 | 185600 | 468 |
| 461 | 20231027 | 113300 | 48670789200 | 185700 | 185700 | 185700 | 185600 | 1282 |
| 462 | 20231027 | 113200 | 48432739100 | 185600 | 185600 | 185700 | 185600 | 1592 |
| 463 | 20231027 | 113100 | 48137171000 | 185500 | 185700 | 185700 | 185500 | 1606 |
| 464 | 20231027 | 113000 | 47839077100 | 185600 | 185500 | 185700 | 185500 | 592 |
| 465 | 20231027 | 112900 | 47729205100 | 185500 | 185600 | 185600 | 185500 | 256 |
| 466 | 20231027 | 112800 | 47681710800 | 185500 | 185700 | 185800 | 185500 | 1360 |
| 467 | 20231027 | 112700 | 47429180600 | 185800 | 185800 | 185800 | 185700 | 558 |
| 468 | 20231027 | 112600 | 47325551000 | 185700 | 185700 | 185800 | 185700 | 151 |
| 469 | 20231027 | 112500 | 47297505400 | 185700 | 185800 | 185800 | 185700 | 280 |
| 470 | 20231027 | 112400 | 47245503900 | 185800 | 185700 | 185800 | 185700 | 431 |
| 471 | 20231027 | 112300 | 47165453700 | 185800 | 185900 | 185900 | 185800 | 410 |
| 472 | 20231027 | 112200 | 47089272500 | 185800 | 185900 | 185900 | 185800 | 294 |
| 473 | 20231027 | 112100 | 47034639800 | 185900 | 185600 | 185900 | 185600 | 2121 |
| 474 | 20231027 | 112000 | 46640803600 | 185500 | 185600 | 185600 | 185500 | 221 |
| 475 | 20231027 | 111900 | 46599804100 | 185600 | 185500 | 185600 | 185500 | 234 |
| 476 | 20231027 | 111800 | 46556390900 | 185600 | 185400 | 185600 | 185400 | 821 |
| 477 | 20231027 | 111700 | 46404082100 | 185400 | 185500 | 185500 | 185400 | 122 |
| 478 | 20231027 | 111600 | 46381461500 | 185400 | 185500 | 185600 | 185400 | 369 |
| 479 | 20231027 | 111500 | 46313017200 | 185600 | 185100 | 185600 | 185100 | 1219 |
| 480 | 20231027 | 111400 | 46086981300 | 185100 | 185700 | 185800 | 185100 | 3253 |
| 481 | 20231027 | 111300 | 45483804900 | 185700 | 185800 | 185800 | 185700 | 232 |
| 482 | 20231027 | 111200 | 45440708700 | 185800 | 185800 | 185900 | 185700 | 995 |
| 483 | 20231027 | 111100 | 45255860400 | 185900 | 185800 | 185900 | 185800 | 510 |
| 484 | 20231027 | 111000 | 45161087200 | 185800 | 185800 | 185900 | 185700 | 828 |
| 485 | 20231027 | 110900 | 45007255300 | 185800 | 185800 | 185900 | 185800 | 1307 |
| 486 | 20231027 | 110800 | 44764373700 | 185900 | 185900 | 185900 | 185800 | 1143 |
| 487 | 20231027 | 110700 | 44551908100 | 185800 | 185700 | 185800 | 185600 | 2071 |
| 488 | 20231027 | 110600 | 44167215500 | 185700 | 185800 | 185800 | 185600 | 1058 |
| 489 | 20231027 | 110500 | 43970748100 | 185800 | 185600 | 185800 | 185600 | 1468 |
| 490 | 20231027 | 110400 | 43698144900 | 185700 | 185600 | 185700 | 185600 | 1198 |
| 491 | 20231027 | 110300 | 43475782600 | 185500 | 185600 | 185600 | 185400 | 513 |
| 492 | 20231027 | 110200 | 43380610700 | 185600 | 185300 | 185600 | 185200 | 1073 |
| 493 | 20231027 | 110100 | 43181759200 | 185300 | 185000 | 185300 | 184900 | 728 |
| 494 | 20231027 | 110000 | 43047028900 | 185000 | 185000 | 185100 | 184900 | 634 |
| 495 | 20231027 | 105900 | 42929734900 | 185000 | 185000 | 185000 | 184800 | 869 |
| 496 | 20231027 | 105800 | 42769006000 | 184900 | 185500 | 185500 | 184700 | 3368 |
| 497 | 20231027 | 105700 | 42145366000 | 185500 | 185600 | 185600 | 185400 | 639 |
| 498 | 20231027 | 105600 | 42026804700 | 185600 | 185500 | 185600 | 185400 | 1739 |
| 499 | 20231027 | 105500 | 41704171500 | 185500 | 185500 | 185600 | 185400 | 1600 |
| 500 | 20231027 | 105400 | 41407339000 | 185500 | 185500 | 185600 | 185400 | 1228 |
| 501 | 20231027 | 105300 | 41179545700 | 185500 | 185400 | 185500 | 185300 | 1030 |
| 502 | 20231027 | 105200 | 40988540800 | 185400 | 185400 | 185400 | 185300 | 1426 |
| 503 | 20231027 | 105100 | 40724173400 | 185400 | 185200 | 185400 | 185200 | 1184 |
| 504 | 20231027 | 105000 | 40504757100 | 185300 | 185100 | 185300 | 185000 | 1542 |
| 505 | 20231027 | 104900 | 40219226300 | 185100 | 184700 | 185100 | 184700 | 897 |
| 506 | 20231027 | 104800 | 40053383100 | 184800 | 184800 | 184900 | 184700 | 846 |
| 507 | 20231027 | 104700 | 39897054000 | 184700 | 184900 | 184900 | 184700 | 1003 |
| 508 | 20231027 | 104600 | 39711713700 | 184900 | 185000 | 185000 | 184600 | 2233 |
| 509 | 20231027 | 104500 | 39298988900 | 185000 | 185000 | 185100 | 184800 | 1055 |
| 510 | 20231027 | 104400 | 39103832200 | 185000 | 184900 | 185100 | 184700 | 979 |
| 511 | 20231027 | 104300 | 38922725900 | 184900 | 184600 | 184900 | 184500 | 1324 |
| 512 | 20231027 | 104200 | 38678235900 | 184600 | 184500 | 184900 | 184500 | 2849 |
| 513 | 20231027 | 104100 | 38152064700 | 184500 | 184400 | 184500 | 184200 | 858 |
| 514 | 20231027 | 104000 | 37993877700 | 184300 | 184400 | 184400 | 184200 | 781 |
| 515 | 20231027 | 103900 | 37849920500 | 184400 | 184700 | 184700 | 184200 | 1734 |
| 516 | 20231027 | 103800 | 37530176900 | 184700 | 184300 | 184700 | 184300 | 831 |
| 517 | 20231027 | 103700 | 37376801000 | 184300 | 184100 | 184300 | 184000 | 1565 |
| 518 | 20231027 | 103600 | 37088605300 | 184100 | 184100 | 184100 | 184000 | 669 |
| 519 | 20231027 | 103500 | 36965466800 | 184000 | 184000 | 184100 | 183900 | 1308 |
| 520 | 20231027 | 103400 | 36724774400 | 183900 | 184000 | 184000 | 183900 | 1058 |
| 521 | 20231027 | 103300 | 36530172700 | 184000 | 184300 | 184300 | 183900 | 808 |
| 522 | 20231027 | 103200 | 36381413600 | 184300 | 184300 | 184300 | 184200 | 274 |
| 523 | 20231027 | 103100 | 36330916800 | 184100 | 184100 | 184400 | 184000 | 2155 |
| 524 | 20231027 | 103000 | 35934054200 | 184100 | 184500 | 184500 | 184000 | 965 |
| 525 | 20231027 | 102900 | 35756321200 | 184400 | 184500 | 184500 | 184200 | 1006 |
| 526 | 20231027 | 102800 | 35570794700 | 184400 | 184700 | 184700 | 184100 | 3213 |
| 527 | 20231027 | 102700 | 34978401500 | 184700 | 185000 | 185000 | 184600 | 3308 |
| 528 | 20231027 | 102600 | 34367030700 | 184900 | 185000 | 185100 | 184900 | 1258 |
| 529 | 20231027 | 102500 | 34134273700 | 185100 | 185000 | 185100 | 185000 | 1370 |
| 530 | 20231027 | 102400 | 33880702000 | 185000 | 185300 | 185300 | 184900 | 1852 |
| 531 | 20231027 | 102300 | 33537781700 | 185400 | 185500 | 185600 | 185000 | 5360 |
| 532 | 20231027 | 102200 | 32544251700 | 185500 | 184800 | 185500 | 184800 | 6948 |
| 533 | 20231027 | 102100 | 31258081800 | 184800 | 184800 | 184800 | 184700 | 423 |
| 534 | 20231027 | 102000 | 31179914600 | 184800 | 184800 | 184800 | 184600 | 1297 |
| 535 | 20231027 | 101900 | 30940286700 | 184700 | 184500 | 184800 | 184500 | 2666 |
| 536 | 20231027 | 101800 | 30448061400 | 184500 | 184500 | 184600 | 184400 | 1670 |
| 537 | 20231027 | 101700 | 30139862200 | 184500 | 184400 | 184600 | 184300 | 2587 |
| 538 | 20231027 | 101600 | 29662638300 | 184300 | 184300 | 184400 | 184200 | 1419 |
| 539 | 20231027 | 101500 | 29401100500 | 184200 | 184300 | 184300 | 184200 | 231 |
| 540 | 20231027 | 101400 | 29358532600 | 184200 | 184200 | 184300 | 184100 | 1317 |
| 541 | 20231027 | 101300 | 29115913700 | 184200 | 183900 | 184200 | 183900 | 1846 |
| 542 | 20231027 | 101200 | 28776168600 | 184000 | 183800 | 184000 | 183800 | 1150 |
| 543 | 20231027 | 101100 | 28564695400 | 183800 | 183800 | 183800 | 183600 | 1109 |
| 544 | 20231027 | 101000 | 28361016600 | 183800 | 183800 | 183900 | 183700 | 1644 |
| 545 | 20231027 | 100900 | 28058851100 | 183800 | 184000 | 184000 | 183700 | 1997 |
| 546 | 20231027 | 100800 | 27691801700 | 184000 | 184000 | 184000 | 183900 | 181 |
| 547 | 20231027 | 100700 | 27658502700 | 184000 | 183600 | 184000 | 183600 | 1463 |
| 548 | 20231027 | 100600 | 27389674600 | 183600 | 183300 | 183600 | 183300 | 1864 |
| 549 | 20231027 | 100500 | 27047762900 | 183200 | 183300 | 183400 | 183200 | 952 |
| 550 | 20231027 | 100400 | 26873256200 | 183300 | 183500 | 183500 | 183300 | 838 |
| 551 | 20231027 | 100300 | 26719585900 | 183500 | 183500 | 183500 | 183400 | 440 |
| 552 | 20231027 | 100200 | 26638855200 | 183500 | 183500 | 183600 | 183400 | 760 |
| 553 | 20231027 | 100100 | 26499395400 | 183500 | 183500 | 183700 | 183400 | 794 |
| 554 | 20231027 | 100000 | 26353658300 | 183500 | 183300 | 183600 | 183300 | 2157 |
| 555 | 20231027 | 095900 | 25957893200 | 183300 | 183200 | 183400 | 183100 | 1278 |
| 556 | 20231027 | 095800 | 25723735900 | 183100 | 183300 | 183300 | 183100 | 377 |
| 557 | 20231027 | 095700 | 25654672700 | 183200 | 183400 | 183400 | 183100 | 1176 |
| 558 | 20231027 | 095600 | 25439102600 | 183400 | 183400 | 183400 | 183400 | 220 |
| 559 | 20231027 | 095500 | 25398754600 | 183400 | 183400 | 183400 | 183200 | 1970 |
| 560 | 20231027 | 095400 | 25037669600 | 183400 | 183500 | 183500 | 183300 | 1266 |
| 561 | 20231027 | 095300 | 24805472900 | 183600 | 183500 | 183700 | 183400 | 795 |
| 562 | 20231027 | 095200 | 24659470700 | 183500 | 183600 | 183600 | 183500 | 608 |
| 563 | 20231027 | 095100 | 24547870400 | 183600 | 183500 | 183600 | 183400 | 849 |
| 564 | 20231027 | 095000 | 24392060800 | 183600 | 183500 | 183600 | 183500 | 806 |
| 565 | 20231027 | 094900 | 24244149300 | 183500 | 183600 | 183600 | 183400 | 1060 |
| 566 | 20231027 | 094800 | 24049634900 | 183500 | 183500 | 183600 | 183300 | 1706 |
| 567 | 20231027 | 094700 | 23736648300 | 183500 | 183400 | 183700 | 183300 | 579 |
| 568 | 20231027 | 094600 | 23630413400 | 183300 | 183200 | 183600 | 183200 | 2591 |
| 569 | 20231027 | 094500 | 23155418700 | 183200 | 182900 | 183400 | 182900 | 3744 |
| 570 | 20231027 | 094400 | 22469852900 | 182900 | 182900 | 183000 | 182800 | 305 |
| 571 | 20231027 | 094300 | 22414059300 | 182900 | 182800 | 182900 | 182800 | 1166 |
| 572 | 20231027 | 094200 | 22200818900 | 182900 | 182800 | 183100 | 182700 | 2621 |
| 573 | 20231027 | 094100 | 21721405600 | 182800 | 183000 | 183100 | 182700 | 3189 |
| 574 | 20231027 | 094000 | 21138146100 | 183100 | 182900 | 183100 | 182800 | 1892 |
| 575 | 20231027 | 093900 | 20792061700 | 182800 | 183200 | 183200 | 182800 | 1126 |
| 576 | 20231027 | 093800 | 20585985600 | 183200 | 183300 | 183300 | 183000 | 2273 |
| 577 | 20231027 | 093700 | 20169674900 | 183300 | 183300 | 183400 | 183200 | 1113 |
| 578 | 20231027 | 093600 | 19965676700 | 183300 | 183700 | 183800 | 183300 | 1953 |
| 579 | 20231027 | 093500 | 19607256600 | 183800 | 184300 | 184300 | 183800 | 1572 |
| 580 | 20231027 | 093400 | 19318181100 | 184300 | 183900 | 184300 | 183900 | 1097 |
| 581 | 20231027 | 093300 | 19116260700 | 184000 | 184100 | 184200 | 183900 | 1604 |
| 582 | 20231027 | 093200 | 18820947000 | 184000 | 183800 | 184000 | 183800 | 1192 |
| 583 | 20231027 | 093100 | 18601657600 | 183900 | 183600 | 183900 | 183500 | 2543 |
| 584 | 20231027 | 093000 | 18134524400 | 183600 | 183400 | 183700 | 183300 | 2021 |
| 585 | 20231027 | 092900 | 17763615700 | 183200 | 183200 | 183500 | 183100 | 2547 |
| 586 | 20231027 | 092800 | 17296628200 | 183200 | 183200 | 183200 | 183100 | 1931 |
| 587 | 20231027 | 092700 | 16942893500 | 183200 | 183300 | 183400 | 183100 | 759 |
| 588 | 20231027 | 092600 | 16803804100 | 183300 | 182900 | 183300 | 182800 | 2848 |
| 589 | 20231027 | 092500 | 16282358900 | 183000 | 183400 | 183400 | 182900 | 2511 |
| 590 | 20231027 | 092400 | 15822440800 | 183400 | 183900 | 183900 | 183300 | 2569 |
| 591 | 20231027 | 092300 | 15350647900 | 183800 | 183900 | 183900 | 183800 | 1013 |
| 592 | 20231027 | 092200 | 15164427500 | 183900 | 183900 | 184000 | 183800 | 967 |
| 593 | 20231027 | 092100 | 14986600100 | 183900 | 183900 | 184100 | 183900 | 2438 |
| 594 | 20231027 | 092000 | 14537969900 | 183900 | 184100 | 184100 | 183700 | 1216 |
| 595 | 20231027 | 091900 | 14314358600 | 184100 | 184300 | 184300 | 183600 | 3777 |
| 596 | 20231027 | 091800 | 13619561800 | 184300 | 184200 | 184600 | 184200 | 4474 |
| 597 | 20231027 | 091700 | 12794529500 | 184200 | 184100 | 184200 | 184000 | 2234 |
| 598 | 20231027 | 091600 | 12383135400 | 184100 | 184000 | 184200 | 183900 | 5861 |
| 599 | 20231027 | 091500 | 11304543400 | 184000 | 183600 | 184000 | 183500 | 1609 |
| 600 | 20231027 | 091400 | 11008795100 | 183600 | 183600 | 183700 | 183300 | 2743 |
| 601 | 20231027 | 091300 | 10505250000 | 183600 | 183700 | 183700 | 183300 | 1268 |
| 602 | 20231027 | 091200 | 10272510500 | 183600 | 183100 | 183700 | 183100 | 1947 |
| 603 | 20231027 | 091100 | 9915349800 | 183200 | 183100 | 183300 | 183000 | 1463 |
| 604 | 20231027 | 091000 | 9647508500 | 183200 | 183200 | 183500 | 183000 | 2977 |
| 605 | 20231027 | 090900 | 9102155800 | 183200 | 183500 | 183500 | 183100 | 1260 |
| 606 | 20231027 | 090800 | 8871252300 | 183500 | 183800 | 183800 | 183500 | 960 |
| 607 | 20231027 | 090700 | 8695046600 | 183600 | 183800 | 184000 | 183600 | 3263 |
| 608 | 20231027 | 090600 | 8095084300 | 183800 | 183800 | 183900 | 183600 | 2549 |
| 609 | 20231027 | 090500 | 7626661700 | 183700 | 183600 | 183800 | 183200 | 3890 |
| 610 | 20231027 | 090400 | 6912751500 | 183600 | 183100 | 183700 | 183000 | 3968 |
| 611 | 20231027 | 090300 | 6185089900 | 183000 | 182800 | 183100 | 182600 | 3427 |
| 612 | 20231027 | 090200 | 5558369700 | 182800 | 183500 | 183500 | 182500 | 7920 |
| 613 | 20231027 | 090100 | 4108308000 | 183500 | 183700 | 183800 | 183500 | 7184 |
| 614 | 20231027 | 090000 | 2788673600 | 183600 | 183400 | 183600 | 182700 | 14790 |