36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 3 | 20231020 | 190700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 4 | 20231020 | 190600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 5 | 20231020 | 190500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 6 | 20231020 | 190400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 7 | 20231020 | 190300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 8 | 20231020 | 190200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 9 | 20231020 | 190100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 10 | 20231020 | 190000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 11 | 20231020 | 185900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 12 | 20231020 | 185800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 13 | 20231020 | 185700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 14 | 20231020 | 185600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 15 | 20231020 | 185500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 16 | 20231020 | 185400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 17 | 20231020 | 185300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 18 | 20231020 | 185200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 19 | 20231020 | 185100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 20 | 20231020 | 185000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 21 | 20231020 | 184900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 22 | 20231020 | 184800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 23 | 20231020 | 184700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 24 | 20231020 | 184600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 25 | 20231020 | 184500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 26 | 20231020 | 184400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 27 | 20231020 | 184300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 28 | 20231020 | 184200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 29 | 20231020 | 184100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 30 | 20231020 | 184000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 31 | 20231020 | 183900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 32 | 20231020 | 183800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 33 | 20231020 | 183700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 34 | 20231020 | 183600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 35 | 20231020 | 183500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 36 | 20231020 | 183400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 37 | 20231020 | 183300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 38 | 20231020 | 183200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 39 | 20231020 | 183100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 40 | 20231020 | 183000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 41 | 20231020 | 182900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 42 | 20231020 | 182800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 43 | 20231020 | 182700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 44 | 20231020 | 182600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 45 | 20231020 | 182500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 46 | 20231020 | 182400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 47 | 20231020 | 182300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 48 | 20231020 | 182200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 49 | 20231020 | 182100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 50 | 20231020 | 182000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 51 | 20231020 | 181900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 52 | 20231020 | 181800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 53 | 20231020 | 181700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 54 | 20231020 | 181600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 55 | 20231020 | 181500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 56 | 20231020 | 181400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 57 | 20231020 | 181300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 58 | 20231020 | 181200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 59 | 20231020 | 181100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 60 | 20231020 | 181000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 61 | 20231020 | 180900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 62 | 20231020 | 180800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 63 | 20231020 | 180700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 64 | 20231020 | 180600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 65 | 20231020 | 180500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 66 | 20231020 | 180400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 67 | 20231020 | 180300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 68 | 20231020 | 180200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 69 | 20231020 | 180100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 70 | 20231020 | 180000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 71 | 20231020 | 175900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 72 | 20231020 | 175800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 73 | 20231020 | 175700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 74 | 20231020 | 175600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 75 | 20231020 | 175500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 76 | 20231020 | 175400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 77 | 20231020 | 175300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 78 | 20231020 | 175200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 79 | 20231020 | 175100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 80 | 20231020 | 175000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 81 | 20231020 | 174900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 82 | 20231020 | 174800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 83 | 20231020 | 174700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 84 | 20231020 | 174600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 85 | 20231020 | 174500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 86 | 20231020 | 174400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 87 | 20231020 | 174300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 88 | 20231020 | 174200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 89 | 20231020 | 174100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 90 | 20231020 | 174000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 91 | 20231020 | 173900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 92 | 20231020 | 173800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 93 | 20231020 | 173700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 94 | 20231020 | 173600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 95 | 20231020 | 173500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 96 | 20231020 | 173400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 97 | 20231020 | 173300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 98 | 20231020 | 173200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 99 | 20231020 | 173100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 100 | 20231020 | 173000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 101 | 20231020 | 172900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 102 | 20231020 | 172800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 103 | 20231020 | 172700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 104 | 20231020 | 172600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 105 | 20231020 | 172500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 106 | 20231020 | 172400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 107 | 20231020 | 172300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 108 | 20231020 | 172200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 109 | 20231020 | 172100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 110 | 20231020 | 172000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 111 | 20231020 | 171900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 112 | 20231020 | 171800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 113 | 20231020 | 171700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 114 | 20231020 | 171600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 115 | 20231020 | 171500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 116 | 20231020 | 171400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 117 | 20231020 | 171300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 118 | 20231020 | 171200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 119 | 20231020 | 171100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 120 | 20231020 | 171000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 121 | 20231020 | 170900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 122 | 20231020 | 170800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 123 | 20231020 | 170700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 124 | 20231020 | 170600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 125 | 20231020 | 170500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 126 | 20231020 | 170400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 127 | 20231020 | 170300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 128 | 20231020 | 170200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 129 | 20231020 | 170100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 130 | 20231020 | 170000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 131 | 20231020 | 165900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 132 | 20231020 | 165800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 133 | 20231020 | 165700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 134 | 20231020 | 165600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 135 | 20231020 | 165500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 136 | 20231020 | 165400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 137 | 20231020 | 165300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 138 | 20231020 | 165200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 139 | 20231020 | 165100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 140 | 20231020 | 165000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 141 | 20231020 | 164900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 142 | 20231020 | 164800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 143 | 20231020 | 164700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 144 | 20231020 | 164600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 145 | 20231020 | 164500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 146 | 20231020 | 164400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 147 | 20231020 | 164300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 148 | 20231020 | 164200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 149 | 20231020 | 164100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 150 | 20231020 | 164000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 151 | 20231020 | 163900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 152 | 20231020 | 163800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 153 | 20231020 | 163700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 154 | 20231020 | 163600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 155 | 20231020 | 163500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 156 | 20231020 | 163400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 157 | 20231020 | 163300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 158 | 20231020 | 163200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 159 | 20231020 | 163100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 160 | 20231020 | 163000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 161 | 20231020 | 162900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 162 | 20231020 | 162800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 163 | 20231020 | 162700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 164 | 20231020 | 162600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 165 | 20231020 | 162500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 166 | 20231020 | 162400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 167 | 20231020 | 162300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 168 | 20231020 | 162200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 169 | 20231020 | 162100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 170 | 20231020 | 162000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 171 | 20231020 | 161900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 172 | 20231020 | 161800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 173 | 20231020 | 161700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 174 | 20231020 | 161600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 175 | 20231020 | 161500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 176 | 20231020 | 161400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 177 | 20231020 | 161300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 178 | 20231020 | 161200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 179 | 20231020 | 161100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 180 | 20231020 | 161000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 181 | 20231020 | 160900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 182 | 20231020 | 160800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 183 | 20231020 | 160700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 184 | 20231020 | 160600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 185 | 20231020 | 160500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 186 | 20231020 | 160400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 187 | 20231020 | 160300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 188 | 20231020 | 160200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 189 | 20231020 | 160100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 190 | 20231020 | 160000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 191 | 20231020 | 155900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 192 | 20231020 | 155800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 193 | 20231020 | 155700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 194 | 20231020 | 155600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 195 | 20231020 | 155500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 196 | 20231020 | 155400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 197 | 20231020 | 155300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 198 | 20231020 | 155200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 199 | 20231020 | 155100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 200 | 20231020 | 155000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 201 | 20231020 | 154900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 202 | 20231020 | 154800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 203 | 20231020 | 154700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 204 | 20231020 | 154600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 205 | 20231020 | 154500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 206 | 20231020 | 154400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 207 | 20231020 | 154300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 208 | 20231020 | 154200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 209 | 20231020 | 154100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 210 | 20231020 | 154000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 211 | 20231020 | 153900 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 212 | 20231020 | 153800 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 213 | 20231020 | 153700 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 214 | 20231020 | 153600 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 215 | 20231020 | 153500 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 216 | 20231020 | 153400 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 217 | 20231020 | 153300 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 218 | 20231020 | 153200 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 219 | 20231020 | 153100 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 220 | 20231020 | 153000 | 102909527700 | 180200 | 180200 | 180200 | 180200 | 49160 |
| 221 | 20231020 | 152900 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 222 | 20231020 | 152800 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 223 | 20231020 | 152700 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 224 | 20231020 | 152600 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 225 | 20231020 | 152500 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 226 | 20231020 | 152400 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 227 | 20231020 | 152300 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 228 | 20231020 | 152200 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 229 | 20231020 | 152100 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 230 | 20231020 | 152000 | 94050895700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 231 | 20231020 | 151900 | 94050895700 | 180200 | 180400 | 180400 | 180200 | 1578 |
| 232 | 20231020 | 151800 | 93766406900 | 180400 | 180400 | 180600 | 180300 | 2388 |
| 233 | 20231020 | 151700 | 93335496300 | 180500 | 180500 | 180500 | 180400 | 1154 |
| 234 | 20231020 | 151600 | 93127242400 | 180500 | 180500 | 180500 | 180400 | 811 |
| 235 | 20231020 | 151500 | 92980881400 | 180500 | 180500 | 180600 | 180400 | 2475 |
| 236 | 20231020 | 151400 | 92534220600 | 180500 | 180500 | 180500 | 180400 | 678 |
| 237 | 20231020 | 151300 | 92411854500 | 180400 | 180300 | 180500 | 180300 | 949 |
| 238 | 20231020 | 151200 | 92240668200 | 180300 | 180500 | 180500 | 180300 | 1832 |
| 239 | 20231020 | 151100 | 91910196700 | 180400 | 180500 | 180500 | 180400 | 808 |
| 240 | 20231020 | 151000 | 91764384000 | 180400 | 180600 | 180600 | 180400 | 1693 |
| 241 | 20231020 | 150900 | 91458762100 | 180600 | 180400 | 180600 | 180400 | 3181 |
| 242 | 20231020 | 150800 | 90884563100 | 180500 | 180500 | 180500 | 180400 | 596 |
| 243 | 20231020 | 150700 | 90777000600 | 180500 | 180500 | 180500 | 180400 | 1414 |
| 244 | 20231020 | 150600 | 90521875500 | 180500 | 180500 | 180600 | 180400 | 1163 |
| 245 | 20231020 | 150500 | 90311968200 | 180400 | 180600 | 180600 | 180400 | 1377 |
| 246 | 20231020 | 150400 | 90063409800 | 180600 | 180700 | 180700 | 180500 | 1103 |
| 247 | 20231020 | 150300 | 89864199300 | 180700 | 180600 | 180700 | 180500 | 1494 |
| 248 | 20231020 | 150200 | 89594415300 | 180500 | 180600 | 180700 | 180500 | 1410 |
| 249 | 20231020 | 150100 | 89339775200 | 180700 | 180800 | 180800 | 180600 | 1793 |
| 250 | 20231020 | 150000 | 89015713500 | 180700 | 180700 | 180800 | 180600 | 1500 |
| 251 | 20231020 | 145900 | 88744660000 | 180700 | 180900 | 181000 | 180600 | 2189 |
| 252 | 20231020 | 145800 | 88348946000 | 180900 | 180900 | 181000 | 180700 | 1109 |
| 253 | 20231020 | 145700 | 88148351800 | 180800 | 180800 | 180900 | 180600 | 745 |
| 254 | 20231020 | 145600 | 88013671400 | 180800 | 180800 | 181000 | 180600 | 1519 |
| 255 | 20231020 | 145500 | 87739066500 | 180800 | 180700 | 180800 | 180600 | 976 |
| 256 | 20231020 | 145400 | 87562709600 | 180600 | 180700 | 180800 | 180500 | 2522 |
| 257 | 20231020 | 145300 | 87107111600 | 180700 | 180700 | 180800 | 180600 | 1812 |
| 258 | 20231020 | 145200 | 86779704500 | 180700 | 180800 | 180800 | 180600 | 2473 |
| 259 | 20231020 | 145100 | 86332754700 | 180800 | 180800 | 180800 | 180700 | 663 |
| 260 | 20231020 | 145000 | 86212895800 | 180700 | 181000 | 181000 | 180700 | 2474 |
| 261 | 20231020 | 144900 | 85765360800 | 181000 | 181000 | 181000 | 180900 | 1132 |
| 262 | 20231020 | 144800 | 85560544500 | 180900 | 181000 | 181000 | 180900 | 756 |
| 263 | 20231020 | 144700 | 85423749800 | 181000 | 180800 | 181000 | 180800 | 977 |
| 264 | 20231020 | 144600 | 85246975500 | 180800 | 180900 | 181000 | 180800 | 785 |
| 265 | 20231020 | 144500 | 85104943600 | 180900 | 180900 | 181000 | 180800 | 628 |
| 266 | 20231020 | 144400 | 84991348300 | 180900 | 180800 | 180900 | 180800 | 720 |
| 267 | 20231020 | 144300 | 84861122300 | 180800 | 181000 | 181000 | 180800 | 1371 |
| 268 | 20231020 | 144200 | 84613069400 | 180900 | 181300 | 181300 | 180900 | 852 |
| 269 | 20231020 | 144100 | 84458808500 | 181200 | 181200 | 181300 | 181100 | 853 |
| 270 | 20231020 | 144000 | 84304259000 | 181200 | 181000 | 181200 | 180900 | 894 |
| 271 | 20231020 | 143900 | 84142450400 | 181000 | 181000 | 181200 | 180900 | 544 |
| 272 | 20231020 | 143800 | 84043987000 | 181000 | 181100 | 181200 | 180900 | 1230 |
| 273 | 20231020 | 143700 | 83821272700 | 181000 | 181100 | 181100 | 181000 | 731 |
| 274 | 20231020 | 143600 | 83688918500 | 181100 | 181200 | 181300 | 180900 | 2267 |
| 275 | 20231020 | 143500 | 83278440700 | 181200 | 181300 | 181300 | 181100 | 1534 |
| 276 | 20231020 | 143400 | 83000505100 | 181300 | 181100 | 181300 | 181100 | 947 |
| 277 | 20231020 | 143300 | 82828911800 | 181100 | 181100 | 181200 | 181100 | 532 |
| 278 | 20231020 | 143200 | 82732526000 | 181200 | 181100 | 181200 | 181000 | 1173 |
| 279 | 20231020 | 143100 | 82520100300 | 181000 | 181100 | 181100 | 181000 | 665 |
| 280 | 20231020 | 143000 | 82399681900 | 181100 | 181100 | 181100 | 181000 | 545 |
| 281 | 20231020 | 142900 | 82301001900 | 181000 | 181000 | 181100 | 181000 | 624 |
| 282 | 20231020 | 142800 | 82188030200 | 181100 | 181000 | 181100 | 180700 | 649 |
| 283 | 20231020 | 142700 | 82070582400 | 181000 | 180800 | 181000 | 180700 | 1046 |
| 284 | 20231020 | 142600 | 81881445600 | 180800 | 180900 | 180900 | 180700 | 1038 |
| 285 | 20231020 | 142500 | 81693779100 | 180900 | 180900 | 181000 | 180800 | 677 |
| 286 | 20231020 | 142400 | 81571320100 | 180800 | 180900 | 181000 | 180800 | 1044 |
| 287 | 20231020 | 142300 | 81382426400 | 180900 | 181000 | 181000 | 180900 | 355 |
| 288 | 20231020 | 142200 | 81318187600 | 181000 | 181000 | 181100 | 180900 | 499 |
| 289 | 20231020 | 142100 | 81227879000 | 181000 | 180700 | 181000 | 180700 | 1290 |
| 290 | 20231020 | 142000 | 80994521200 | 180800 | 180800 | 180800 | 180700 | 718 |
| 291 | 20231020 | 141900 | 80864719200 | 180800 | 180800 | 180800 | 180700 | 518 |
| 292 | 20231020 | 141800 | 80771086400 | 180700 | 180800 | 180800 | 180700 | 769 |
| 293 | 20231020 | 141700 | 80632092200 | 180800 | 180900 | 180900 | 180700 | 964 |
| 294 | 20231020 | 141600 | 80457782400 | 180900 | 180800 | 180900 | 180800 | 1324 |
| 295 | 20231020 | 141500 | 80218387900 | 180800 | 180700 | 180800 | 180700 | 628 |
| 296 | 20231020 | 141400 | 80104879900 | 180800 | 180700 | 180800 | 180700 | 445 |
| 297 | 20231020 | 141300 | 80024440900 | 180800 | 180900 | 180900 | 180700 | 688 |
| 298 | 20231020 | 141200 | 79900032800 | 180800 | 181100 | 181100 | 180800 | 1153 |
| 299 | 20231020 | 141100 | 79691381600 | 181100 | 181000 | 181100 | 181000 | 641 |
| 300 | 20231020 | 141000 | 79575330600 | 181000 | 181100 | 181200 | 181000 | 430 |
| 301 | 20231020 | 140900 | 79497470300 | 181000 | 181100 | 181200 | 181000 | 877 |
| 302 | 20231020 | 140800 | 79338700200 | 181100 | 181100 | 181200 | 181100 | 850 |
| 303 | 20231020 | 140700 | 79184741900 | 181100 | 181300 | 181300 | 181100 | 459 |
| 304 | 20231020 | 140600 | 79101585400 | 181300 | 181100 | 181300 | 181000 | 626 |
| 305 | 20231020 | 140500 | 78988182600 | 181000 | 181200 | 181200 | 180900 | 2381 |
| 306 | 20231020 | 140400 | 78557121800 | 181200 | 181200 | 181300 | 181100 | 700 |
| 307 | 20231020 | 140300 | 78430282200 | 181200 | 181500 | 181600 | 181100 | 3076 |
| 308 | 20231020 | 140200 | 77872498800 | 181600 | 181500 | 181600 | 181400 | 861 |
| 309 | 20231020 | 140100 | 77716208200 | 181400 | 181300 | 181500 | 181300 | 675 |
| 310 | 20231020 | 140000 | 77593745300 | 181400 | 181400 | 181600 | 181300 | 2510 |
| 311 | 20231020 | 135900 | 77138274000 | 181500 | 181500 | 181600 | 181400 | 990 |
| 312 | 20231020 | 135800 | 76958589500 | 181500 | 181500 | 181500 | 181300 | 1215 |
| 313 | 20231020 | 135700 | 76738137500 | 181500 | 181400 | 181500 | 181200 | 1710 |
| 314 | 20231020 | 135600 | 76428045700 | 181400 | 181400 | 181500 | 181100 | 2686 |
| 315 | 20231020 | 135500 | 75941099200 | 181300 | 181300 | 181400 | 181300 | 794 |
| 316 | 20231020 | 135400 | 75797096700 | 181400 | 181200 | 181400 | 181100 | 2637 |
| 317 | 20231020 | 135300 | 75319021400 | 181200 | 181100 | 181200 | 181000 | 1465 |
| 318 | 20231020 | 135200 | 75053636600 | 181100 | 181000 | 181100 | 181000 | 837 |
| 319 | 20231020 | 135100 | 74902099800 | 181100 | 181000 | 181100 | 181000 | 507 |
| 320 | 20231020 | 135000 | 74810318000 | 181000 | 181000 | 181100 | 180900 | 1612 |
| 321 | 20231020 | 134900 | 74518546600 | 181100 | 181100 | 181100 | 181000 | 679 |
| 322 | 20231020 | 134800 | 74395596300 | 181000 | 180800 | 181100 | 180800 | 857 |
| 323 | 20231020 | 134700 | 74240513000 | 180900 | 181000 | 181000 | 180800 | 1371 |
| 324 | 20231020 | 134600 | 73992471000 | 181000 | 180800 | 181000 | 180700 | 2298 |
| 325 | 20231020 | 134500 | 73576943500 | 180800 | 180700 | 180800 | 180700 | 556 |
| 326 | 20231020 | 134400 | 73476440700 | 180700 | 180800 | 180800 | 180700 | 441 |
| 327 | 20231020 | 134300 | 73396726200 | 180700 | 180700 | 180800 | 180500 | 2666 |
| 328 | 20231020 | 134200 | 72915070400 | 180800 | 180800 | 180800 | 180700 | 714 |
| 329 | 20231020 | 134100 | 72786000500 | 180700 | 180700 | 180800 | 180700 | 238 |
| 330 | 20231020 | 134000 | 72742985800 | 180700 | 180800 | 180900 | 180700 | 2017 |
| 331 | 20231020 | 133900 | 72378311300 | 180900 | 180500 | 180900 | 180400 | 4319 |
| 332 | 20231020 | 133800 | 71598105200 | 180500 | 180300 | 180500 | 180200 | 1581 |
| 333 | 20231020 | 133700 | 71312985700 | 180300 | 180300 | 180300 | 180200 | 362 |
| 334 | 20231020 | 133600 | 71247729800 | 180300 | 180400 | 180400 | 180200 | 1298 |
| 335 | 20231020 | 133500 | 71013670500 | 180400 | 180400 | 180400 | 180300 | 260 |
| 336 | 20231020 | 133400 | 70966778700 | 180300 | 180400 | 180400 | 180300 | 411 |
| 337 | 20231020 | 133300 | 70892664100 | 180400 | 180400 | 180400 | 180300 | 505 |
| 338 | 20231020 | 133200 | 70801572600 | 180400 | 180400 | 180400 | 180300 | 782 |
| 339 | 20231020 | 133100 | 70660545700 | 180400 | 180100 | 180400 | 180100 | 1157 |
| 340 | 20231020 | 133000 | 70451989700 | 180200 | 180000 | 180200 | 179900 | 1235 |
| 341 | 20231020 | 132900 | 70229584200 | 179900 | 179900 | 180000 | 179800 | 635 |
| 342 | 20231020 | 132800 | 70115347800 | 179800 | 179900 | 179900 | 179800 | 763 |
| 343 | 20231020 | 132700 | 69978112900 | 179900 | 179900 | 179900 | 179800 | 1026 |
| 344 | 20231020 | 132600 | 69793616500 | 179900 | 179900 | 180000 | 179800 | 985 |
| 345 | 20231020 | 132500 | 69616404700 | 179900 | 179900 | 180000 | 179900 | 276 |
| 346 | 20231020 | 132400 | 69566744100 | 179900 | 180000 | 180000 | 179900 | 245 |
| 347 | 20231020 | 132300 | 69522657700 | 179900 | 180100 | 180100 | 179900 | 1418 |
| 348 | 20231020 | 132200 | 69267416900 | 180100 | 180000 | 180100 | 180000 | 315 |
| 349 | 20231020 | 132100 | 69210700200 | 180000 | 180000 | 180100 | 180000 | 286 |
| 350 | 20231020 | 132000 | 69159209200 | 180000 | 179900 | 180100 | 179900 | 677 |
| 351 | 20231020 | 131900 | 69037328200 | 179900 | 180000 | 180000 | 179900 | 635 |
| 352 | 20231020 | 131800 | 68923040400 | 180000 | 179900 | 180000 | 179900 | 548 |
| 353 | 20231020 | 131700 | 68824428700 | 179900 | 180000 | 180000 | 179900 | 504 |
| 354 | 20231020 | 131600 | 68733726700 | 179900 | 179900 | 180000 | 179900 | 447 |
| 355 | 20231020 | 131500 | 68653280100 | 180000 | 180000 | 180000 | 179900 | 188 |
| 356 | 20231020 | 131400 | 68619449000 | 180000 | 180000 | 180100 | 179900 | 1238 |
| 357 | 20231020 | 131300 | 68396619100 | 180000 | 180000 | 180000 | 179800 | 805 |
| 358 | 20231020 | 131200 | 68251798800 | 180000 | 180000 | 180000 | 179900 | 341 |
| 359 | 20231020 | 131100 | 68190428600 | 180100 | 180100 | 180200 | 179900 | 2309 |
| 360 | 20231020 | 131000 | 67774791800 | 180100 | 179900 | 180100 | 179800 | 1734 |
| 361 | 20231020 | 130900 | 67462724600 | 179900 | 179800 | 179900 | 179800 | 196 |
| 362 | 20231020 | 130800 | 67427477600 | 179800 | 179700 | 179800 | 179700 | 532 |
| 363 | 20231020 | 130700 | 67331841300 | 179800 | 179800 | 179800 | 179700 | 673 |
| 364 | 20231020 | 130600 | 67210877900 | 179800 | 179800 | 179900 | 179700 | 621 |
| 365 | 20231020 | 130500 | 67099209700 | 179800 | 179900 | 179900 | 179800 | 703 |
| 366 | 20231020 | 130400 | 66972776400 | 179900 | 179800 | 179900 | 179800 | 405 |
| 367 | 20231020 | 130300 | 66899936900 | 179800 | 179800 | 179900 | 179700 | 375 |
| 368 | 20231020 | 130200 | 66832500700 | 179800 | 179700 | 179900 | 179700 | 1004 |
| 369 | 20231020 | 130100 | 66652007900 | 179700 | 179700 | 179800 | 179600 | 913 |
| 370 | 20231020 | 130000 | 66487940700 | 179700 | 179700 | 179700 | 179600 | 586 |
| 371 | 20231020 | 125900 | 66382650800 | 179700 | 179700 | 179700 | 179600 | 266 |
| 372 | 20231020 | 125800 | 66334871800 | 179700 | 179700 | 179700 | 179600 | 414 |
| 373 | 20231020 | 125700 | 66260483600 | 179700 | 179800 | 179800 | 179600 | 1767 |
| 374 | 20231020 | 125600 | 65942948900 | 179800 | 179700 | 179800 | 179700 | 662 |
| 375 | 20231020 | 125500 | 65823938900 | 179800 | 179800 | 179900 | 179700 | 285 |
| 376 | 20231020 | 125400 | 65772701700 | 179800 | 179900 | 179900 | 179800 | 924 |
| 377 | 20231020 | 125300 | 65606534700 | 179800 | 179900 | 179900 | 179800 | 210 |
| 378 | 20231020 | 125200 | 65568770400 | 179900 | 179800 | 179900 | 179700 | 636 |
| 379 | 20231020 | 125100 | 65454410700 | 179700 | 179700 | 179800 | 179700 | 344 |
| 380 | 20231020 | 125000 | 65392575400 | 179700 | 179800 | 179800 | 179700 | 398 |
| 381 | 20231020 | 124900 | 65321035900 | 179700 | 179700 | 179800 | 179700 | 391 |
| 382 | 20231020 | 124800 | 65250751500 | 179700 | 179800 | 179900 | 179700 | 1264 |
| 383 | 20231020 | 124700 | 65023469500 | 179800 | 179900 | 179900 | 179800 | 481 |
| 384 | 20231020 | 124600 | 64936961000 | 179800 | 179900 | 179900 | 179800 | 224 |
| 385 | 20231020 | 124500 | 64896679400 | 179800 | 179800 | 179900 | 179800 | 890 |
| 386 | 20231020 | 124400 | 64736592700 | 179800 | 179900 | 179900 | 179800 | 408 |
| 387 | 20231020 | 124300 | 64663212600 | 179900 | 179800 | 179900 | 179800 | 188 |
| 388 | 20231020 | 124200 | 64629402300 | 179900 | 179900 | 179900 | 179800 | 403 |
| 389 | 20231020 | 124100 | 64556924600 | 179800 | 179900 | 179900 | 179800 | 472 |
| 390 | 20231020 | 124000 | 64472022200 | 179800 | 179700 | 179900 | 179700 | 585 |
| 391 | 20231020 | 123900 | 64366842800 | 179700 | 180100 | 180100 | 179700 | 583 |
| 392 | 20231020 | 123800 | 64261967500 | 180000 | 180000 | 180100 | 179900 | 321 |
| 393 | 20231020 | 123700 | 64204195600 | 179900 | 180100 | 180100 | 179800 | 731 |
| 394 | 20231020 | 123600 | 64072641400 | 180000 | 180000 | 180100 | 180000 | 300 |
| 395 | 20231020 | 123500 | 64018639000 | 180000 | 179900 | 180300 | 179800 | 1305 |
| 396 | 20231020 | 123400 | 63783650100 | 179900 | 179700 | 179900 | 179700 | 436 |
| 397 | 20231020 | 123300 | 63705245300 | 179800 | 179900 | 179900 | 179700 | 965 |
| 398 | 20231020 | 123200 | 63531719300 | 179900 | 179700 | 179900 | 179700 | 710 |
| 399 | 20231020 | 123100 | 63404077400 | 179700 | 179700 | 179800 | 179700 | 447 |
| 400 | 20231020 | 123000 | 63323714500 | 179800 | 179700 | 179800 | 179700 | 385 |
| 401 | 20231020 | 122900 | 63254518800 | 179800 | 179800 | 179800 | 179700 | 339 |
| 402 | 20231020 | 122800 | 63193579600 | 179800 | 179800 | 179800 | 179700 | 436 |
| 403 | 20231020 | 122700 | 63115196600 | 179800 | 179800 | 179800 | 179700 | 508 |
| 404 | 20231020 | 122600 | 63023900900 | 179800 | 179700 | 179800 | 179700 | 172 |
| 405 | 20231020 | 122500 | 62992990100 | 179800 | 179700 | 179800 | 179600 | 406 |
| 406 | 20231020 | 122400 | 62920038300 | 179700 | 179800 | 179800 | 179700 | 1273 |
| 407 | 20231020 | 122300 | 62691261300 | 179700 | 179900 | 179900 | 179700 | 621 |
| 408 | 20231020 | 122200 | 62579612000 | 179900 | 179800 | 179900 | 179800 | 341 |
| 409 | 20231020 | 122100 | 62518282700 | 179800 | 179800 | 179900 | 179800 | 514 |
| 410 | 20231020 | 122000 | 62425834100 | 179800 | 179900 | 180000 | 179800 | 1124 |
| 411 | 20231020 | 121900 | 62223715100 | 179900 | 179900 | 180000 | 179800 | 766 |
| 412 | 20231020 | 121800 | 62085948400 | 179900 | 179900 | 180000 | 179800 | 760 |
| 413 | 20231020 | 121700 | 61949238300 | 179900 | 179800 | 179900 | 179800 | 335 |
| 414 | 20231020 | 121600 | 61888983500 | 179900 | 179900 | 179900 | 179800 | 404 |
| 415 | 20231020 | 121500 | 61816318800 | 179800 | 180100 | 180100 | 179800 | 1266 |
| 416 | 20231020 | 121400 | 61588484400 | 180000 | 180100 | 180100 | 180000 | 501 |
| 417 | 20231020 | 121300 | 61498272000 | 180000 | 179900 | 180100 | 179900 | 1338 |
| 418 | 20231020 | 121200 | 61257377100 | 180000 | 179900 | 180000 | 179800 | 657 |
| 419 | 20231020 | 121100 | 61139184700 | 179900 | 179900 | 179900 | 179800 | 330 |
| 420 | 20231020 | 121000 | 61079831700 | 179900 | 179900 | 179900 | 179800 | 348 |
| 421 | 20231020 | 120900 | 61017246800 | 179800 | 179900 | 180000 | 179800 | 875 |
| 422 | 20231020 | 120800 | 60859845100 | 180000 | 179900 | 180000 | 179900 | 372 |
| 423 | 20231020 | 120700 | 60792903500 | 179900 | 179900 | 180000 | 179900 | 318 |
| 424 | 20231020 | 120600 | 60735686100 | 179900 | 180000 | 180000 | 179900 | 507 |
| 425 | 20231020 | 120500 | 60644440600 | 180000 | 179900 | 180200 | 179900 | 532 |
| 426 | 20231020 | 120400 | 60548654200 | 180000 | 179900 | 180000 | 179800 | 349 |
| 427 | 20231020 | 120300 | 60485879200 | 179900 | 179900 | 180000 | 179800 | 482 |
| 428 | 20231020 | 120200 | 60399154600 | 179900 | 179900 | 180100 | 179800 | 834 |
| 429 | 20231020 | 120100 | 60249035700 | 179800 | 180000 | 180000 | 179800 | 530 |
| 430 | 20231020 | 120000 | 60153710200 | 179900 | 180100 | 180100 | 179900 | 861 |
| 431 | 20231020 | 115900 | 59998724900 | 180100 | 180200 | 180200 | 180100 | 982 |
| 432 | 20231020 | 115800 | 59821825200 | 180100 | 180000 | 180100 | 179900 | 1158 |
| 433 | 20231020 | 115700 | 59613381400 | 180000 | 179900 | 180000 | 179900 | 641 |
| 434 | 20231020 | 115600 | 59498021600 | 179900 | 179900 | 179900 | 179800 | 469 |
| 435 | 20231020 | 115500 | 59413678300 | 179800 | 180000 | 180200 | 179800 | 1257 |
| 436 | 20231020 | 115400 | 59187415700 | 180000 | 179700 | 180100 | 179700 | 3829 |
| 437 | 20231020 | 115300 | 58498457200 | 179800 | 179800 | 179800 | 179700 | 527 |
| 438 | 20231020 | 115200 | 58403722300 | 179800 | 179600 | 179800 | 179600 | 661 |
| 439 | 20231020 | 115100 | 58284918900 | 179700 | 179700 | 179700 | 179600 | 212 |
| 440 | 20231020 | 115000 | 58246829500 | 179700 | 179800 | 179900 | 179600 | 1535 |
| 441 | 20231020 | 114900 | 57970854800 | 179900 | 179600 | 179900 | 179600 | 1777 |
| 442 | 20231020 | 114800 | 57651444800 | 179600 | 179500 | 179700 | 179500 | 2442 |
| 443 | 20231020 | 114700 | 57212727000 | 179600 | 179400 | 179600 | 179400 | 795 |
| 444 | 20231020 | 114600 | 57070022900 | 179400 | 179500 | 179600 | 179400 | 624 |
| 445 | 20231020 | 114500 | 56958025600 | 179500 | 179500 | 179500 | 179400 | 356 |
| 446 | 20231020 | 114400 | 56894137900 | 179400 | 179400 | 179500 | 179300 | 371 |
| 447 | 20231020 | 114300 | 56827573800 | 179400 | 179400 | 179500 | 179200 | 1348 |
| 448 | 20231020 | 114200 | 56585876000 | 179400 | 179400 | 179500 | 179200 | 1503 |
| 449 | 20231020 | 114100 | 56316265800 | 179400 | 179700 | 179700 | 179300 | 1049 |
| 450 | 20231020 | 114000 | 56128026200 | 179600 | 179700 | 179700 | 179600 | 1208 |
| 451 | 20231020 | 113900 | 55911050300 | 179700 | 179600 | 179700 | 179500 | 2586 |
| 452 | 20231020 | 113800 | 55446579000 | 179600 | 179500 | 179700 | 179500 | 454 |
| 453 | 20231020 | 113700 | 55365037800 | 179600 | 179500 | 179700 | 179400 | 2235 |
| 454 | 20231020 | 113600 | 54963710200 | 179500 | 179300 | 179500 | 179300 | 649 |
| 455 | 20231020 | 113500 | 54847279000 | 179400 | 179200 | 179400 | 179100 | 2528 |
| 456 | 20231020 | 113400 | 54394006000 | 179100 | 179100 | 179200 | 179100 | 275 |
| 457 | 20231020 | 113300 | 54344739700 | 179100 | 179200 | 179200 | 179100 | 910 |
| 458 | 20231020 | 113200 | 54181709800 | 179100 | 179200 | 179200 | 179100 | 421 |
| 459 | 20231020 | 113100 | 54106297000 | 179200 | 179200 | 179200 | 179100 | 248 |
| 460 | 20231020 | 113000 | 54061870500 | 179200 | 179000 | 179200 | 179000 | 888 |
| 461 | 20231020 | 112900 | 53902875600 | 179000 | 179100 | 179100 | 179000 | 602 |
| 462 | 20231020 | 112800 | 53795084300 | 179100 | 179100 | 179200 | 179000 | 879 |
| 463 | 20231020 | 112700 | 53637696700 | 179200 | 179100 | 179200 | 179000 | 571 |
| 464 | 20231020 | 112600 | 53535420600 | 179100 | 179200 | 179200 | 179000 | 800 |
| 465 | 20231020 | 112500 | 53392138800 | 179100 | 178900 | 179200 | 178900 | 645 |
| 466 | 20231020 | 112400 | 53276659900 | 179000 | 178900 | 179000 | 178900 | 856 |
| 467 | 20231020 | 112300 | 53123451600 | 178900 | 178900 | 179000 | 178900 | 1114 |
| 468 | 20231020 | 112200 | 52924115800 | 178800 | 179100 | 179100 | 178700 | 3060 |
| 469 | 20231020 | 112100 | 52376764400 | 179000 | 179000 | 179100 | 178900 | 923 |
| 470 | 20231020 | 112000 | 52211560400 | 178900 | 179100 | 179100 | 178900 | 2212 |
| 471 | 20231020 | 111900 | 51815604600 | 179100 | 179000 | 179100 | 179000 | 542 |
| 472 | 20231020 | 111800 | 51718551700 | 179000 | 179100 | 179200 | 179000 | 1012 |
| 473 | 20231020 | 111700 | 51537315200 | 179100 | 179100 | 179200 | 179000 | 879 |
| 474 | 20231020 | 111600 | 51379899700 | 179100 | 179000 | 179200 | 179000 | 558 |
| 475 | 20231020 | 111500 | 51279968100 | 179100 | 179000 | 179100 | 178900 | 347 |
| 476 | 20231020 | 111400 | 51217841300 | 179000 | 179100 | 179100 | 178900 | 1992 |
| 477 | 20231020 | 111300 | 50861239400 | 179100 | 179000 | 179200 | 179000 | 737 |
| 478 | 20231020 | 111200 | 50729234200 | 179100 | 179100 | 179100 | 179000 | 414 |
| 479 | 20231020 | 111100 | 50655099600 | 179100 | 179000 | 179100 | 178900 | 1557 |
| 480 | 20231020 | 111000 | 50376386900 | 179000 | 179000 | 179000 | 178900 | 458 |
| 481 | 20231020 | 110900 | 50294432700 | 178900 | 178900 | 179000 | 178800 | 1418 |
| 482 | 20231020 | 110800 | 50040786000 | 178800 | 178800 | 178900 | 178700 | 1884 |
| 483 | 20231020 | 110700 | 49703979400 | 178700 | 178700 | 178800 | 178700 | 331 |
| 484 | 20231020 | 110600 | 49644809100 | 178800 | 178800 | 178800 | 178700 | 295 |
| 485 | 20231020 | 110500 | 49592081200 | 178700 | 178600 | 178800 | 178600 | 749 |
| 486 | 20231020 | 110400 | 49458232700 | 178700 | 178500 | 178700 | 178400 | 1127 |
| 487 | 20231020 | 110300 | 49257008900 | 178500 | 178400 | 178500 | 178300 | 642 |
| 488 | 20231020 | 110200 | 49142482500 | 178400 | 178300 | 178500 | 178300 | 481 |
| 489 | 20231020 | 110100 | 49056683800 | 178400 | 178300 | 178500 | 178300 | 565 |
| 490 | 20231020 | 110000 | 48955914900 | 178300 | 178500 | 178500 | 178300 | 562 |
| 491 | 20231020 | 105900 | 48855671100 | 178400 | 178500 | 178600 | 178400 | 1331 |
| 492 | 20231020 | 105800 | 48618178700 | 178500 | 178400 | 178600 | 178400 | 1077 |
| 493 | 20231020 | 105700 | 48425939700 | 178500 | 178400 | 178500 | 178400 | 517 |
| 494 | 20231020 | 105600 | 48333684600 | 178500 | 178600 | 178600 | 178400 | 3273 |
| 495 | 20231020 | 105500 | 47749581100 | 178500 | 178500 | 178600 | 178500 | 465 |
| 496 | 20231020 | 105400 | 47666555600 | 178500 | 178800 | 178800 | 178500 | 1705 |
| 497 | 20231020 | 105300 | 47361948900 | 178700 | 178800 | 178800 | 178700 | 613 |
| 498 | 20231020 | 105200 | 47252364900 | 178700 | 178700 | 178800 | 178700 | 463 |
| 499 | 20231020 | 105100 | 47169623900 | 178700 | 178600 | 178800 | 178600 | 613 |
| 500 | 20231020 | 105000 | 47060102500 | 178700 | 178900 | 178900 | 178700 | 1506 |
| 501 | 20231020 | 104900 | 46790862400 | 178800 | 178900 | 178900 | 178800 | 758 |
| 502 | 20231020 | 104800 | 46655308100 | 178800 | 178800 | 178900 | 178800 | 494 |
| 503 | 20231020 | 104700 | 46566959200 | 178800 | 178900 | 178900 | 178700 | 485 |
| 504 | 20231020 | 104600 | 46480220900 | 178900 | 178800 | 178900 | 178700 | 565 |
| 505 | 20231020 | 104500 | 46379207400 | 178700 | 178800 | 178800 | 178700 | 463 |
| 506 | 20231020 | 104400 | 46296439100 | 178800 | 178600 | 178900 | 178600 | 744 |
| 507 | 20231020 | 104300 | 46163468700 | 178600 | 178900 | 178900 | 178600 | 1274 |
| 508 | 20231020 | 104200 | 45935761800 | 178900 | 178800 | 179000 | 178800 | 544 |
| 509 | 20231020 | 104100 | 45838435400 | 178800 | 178800 | 178900 | 178700 | 690 |
| 510 | 20231020 | 104000 | 45715038400 | 178800 | 178800 | 178900 | 178800 | 504 |
| 511 | 20231020 | 103900 | 45624915200 | 178900 | 178800 | 179000 | 178800 | 967 |
| 512 | 20231020 | 103800 | 45451921000 | 178900 | 178800 | 179000 | 178800 | 670 |
| 513 | 20231020 | 103700 | 45332050200 | 178800 | 178800 | 178800 | 178700 | 682 |
| 514 | 20231020 | 103600 | 45210118900 | 178800 | 178700 | 178900 | 178600 | 663 |
| 515 | 20231020 | 103500 | 45091584000 | 178700 | 178700 | 178900 | 178600 | 692 |
| 516 | 20231020 | 103400 | 44967903500 | 178600 | 178500 | 178600 | 178500 | 653 |
| 517 | 20231020 | 103300 | 44851311400 | 178500 | 178600 | 178600 | 178400 | 867 |
| 518 | 20231020 | 103200 | 44696533900 | 178500 | 178700 | 178700 | 178400 | 1488 |
| 519 | 20231020 | 103100 | 44430838700 | 178700 | 178600 | 178700 | 178600 | 520 |
| 520 | 20231020 | 103000 | 44337947300 | 178600 | 179100 | 179100 | 178600 | 2523 |
| 521 | 20231020 | 102900 | 43887028700 | 179000 | 179000 | 179100 | 179000 | 760 |
| 522 | 20231020 | 102800 | 43750963100 | 178900 | 178800 | 179000 | 178700 | 779 |
| 523 | 20231020 | 102700 | 43611599100 | 178800 | 179000 | 179000 | 178700 | 716 |
| 524 | 20231020 | 102600 | 43483558800 | 178900 | 179000 | 179100 | 178900 | 1426 |
| 525 | 20231020 | 102500 | 43228318600 | 179000 | 178800 | 179000 | 178700 | 1427 |
| 526 | 20231020 | 102400 | 42973123900 | 178800 | 178600 | 178800 | 178500 | 831 |
| 527 | 20231020 | 102300 | 42824656300 | 178600 | 178400 | 178600 | 178400 | 741 |
| 528 | 20231020 | 102200 | 42692382000 | 178300 | 178200 | 178400 | 178100 | 1304 |
| 529 | 20231020 | 102100 | 42459954200 | 178100 | 178200 | 178200 | 178100 | 479 |
| 530 | 20231020 | 102000 | 42374628600 | 178200 | 178100 | 178200 | 178000 | 718 |
| 531 | 20231020 | 101900 | 42246748800 | 178000 | 178200 | 178200 | 178000 | 1735 |
| 532 | 20231020 | 101800 | 41937784200 | 178100 | 178100 | 178200 | 178100 | 2527 |
| 533 | 20231020 | 101700 | 41487703000 | 178200 | 178100 | 178200 | 178000 | 2070 |
| 534 | 20231020 | 101600 | 41119125400 | 178000 | 178100 | 178200 | 178000 | 1709 |
| 535 | 20231020 | 101500 | 40814775300 | 178200 | 178200 | 178300 | 178100 | 3691 |
| 536 | 20231020 | 101400 | 40157280800 | 178200 | 178200 | 178300 | 178200 | 1176 |
| 537 | 20231020 | 101300 | 39947697300 | 178300 | 178600 | 178600 | 178300 | 2737 |
| 538 | 20231020 | 101200 | 39459421200 | 178600 | 178600 | 178800 | 178500 | 1486 |
| 539 | 20231020 | 101100 | 39194025400 | 178600 | 178800 | 178800 | 178600 | 656 |
| 540 | 20231020 | 101000 | 39076852400 | 178700 | 178900 | 178900 | 178700 | 953 |
| 541 | 20231020 | 100900 | 38906481000 | 178900 | 179000 | 179000 | 178800 | 2401 |
| 542 | 20231020 | 100800 | 38476848100 | 179000 | 179100 | 179300 | 179000 | 1113 |
| 543 | 20231020 | 100700 | 38277481600 | 179100 | 179000 | 179100 | 179000 | 947 |
| 544 | 20231020 | 100600 | 38107903400 | 179000 | 179000 | 179100 | 178900 | 677 |
| 545 | 20231020 | 100500 | 37986666200 | 179000 | 178900 | 179100 | 178800 | 1335 |
| 546 | 20231020 | 100400 | 37747785400 | 178900 | 178900 | 179000 | 178600 | 3266 |
| 547 | 20231020 | 100300 | 37163823900 | 178900 | 178800 | 179000 | 178800 | 2612 |
| 548 | 20231020 | 100200 | 36696524900 | 178900 | 178600 | 178900 | 178500 | 1417 |
| 549 | 20231020 | 100100 | 36443381900 | 178600 | 178700 | 178800 | 178400 | 1863 |
| 550 | 20231020 | 100000 | 36110728900 | 178500 | 178700 | 178800 | 178400 | 5065 |
| 551 | 20231020 | 095900 | 35206162900 | 178600 | 178400 | 178700 | 178400 | 3875 |
| 552 | 20231020 | 095800 | 34514392800 | 178400 | 178400 | 178500 | 178300 | 820 |
| 553 | 20231020 | 095700 | 34368107500 | 178400 | 178400 | 178500 | 178300 | 1756 |
| 554 | 20231020 | 095600 | 34054839700 | 178300 | 178200 | 178400 | 178200 | 1355 |
| 555 | 20231020 | 095500 | 33813251200 | 178300 | 178200 | 178300 | 178100 | 1072 |
| 556 | 20231020 | 095400 | 33622214000 | 178200 | 178200 | 178300 | 178100 | 1536 |
| 557 | 20231020 | 095300 | 33348487200 | 178200 | 178200 | 178300 | 178200 | 522 |
| 558 | 20231020 | 095200 | 33255447900 | 178200 | 178400 | 178400 | 178200 | 1013 |
| 559 | 20231020 | 095100 | 33074863900 | 178300 | 178200 | 178500 | 178200 | 3057 |
| 560 | 20231020 | 095000 | 32529720100 | 178200 | 178100 | 178300 | 178000 | 2158 |
| 561 | 20231020 | 094900 | 32145352700 | 178100 | 178200 | 178300 | 178000 | 9251 |
| 562 | 20231020 | 094800 | 30497649800 | 178100 | 178200 | 178300 | 178100 | 2955 |
| 563 | 20231020 | 094700 | 29971100300 | 178200 | 178400 | 178400 | 178100 | 6596 |
| 564 | 20231020 | 094600 | 28795395900 | 178300 | 178400 | 178400 | 178300 | 729 |
| 565 | 20231020 | 094500 | 28665395900 | 178300 | 178400 | 178400 | 178300 | 820 |
| 566 | 20231020 | 094400 | 28519161400 | 178400 | 178300 | 178400 | 178300 | 942 |
| 567 | 20231020 | 094300 | 28351140900 | 178400 | 178500 | 178500 | 178300 | 1040 |
| 568 | 20231020 | 094200 | 28165602900 | 178500 | 178400 | 178500 | 178400 | 489 |
| 569 | 20231020 | 094100 | 28078350500 | 178400 | 178300 | 178500 | 178300 | 2257 |
| 570 | 20231020 | 094000 | 27675773000 | 178400 | 178400 | 178400 | 178300 | 649 |
| 571 | 20231020 | 093900 | 27560006100 | 178400 | 178400 | 178500 | 178300 | 644 |
| 572 | 20231020 | 093800 | 27445124900 | 178400 | 178500 | 178500 | 178300 | 1803 |
| 573 | 20231020 | 093700 | 27123467300 | 178500 | 178400 | 178500 | 178300 | 959 |
| 574 | 20231020 | 093600 | 26952352300 | 178500 | 178800 | 178800 | 178400 | 1536 |
| 575 | 20231020 | 093500 | 26678140700 | 178700 | 178300 | 178800 | 178200 | 4202 |
| 576 | 20231020 | 093400 | 25928231100 | 178300 | 178500 | 178500 | 178300 | 4585 |
| 577 | 20231020 | 093300 | 25110470200 | 178400 | 178600 | 178600 | 178400 | 4064 |
| 578 | 20231020 | 093200 | 24385118200 | 178600 | 178600 | 178700 | 178500 | 2314 |
| 579 | 20231020 | 093100 | 23971850900 | 178600 | 178700 | 178800 | 178600 | 2393 |
| 580 | 20231020 | 093000 | 23544364600 | 178800 | 178900 | 178900 | 178700 | 860 |
| 581 | 20231020 | 092900 | 23390630600 | 178900 | 179000 | 179000 | 178600 | 8823 |
| 582 | 20231020 | 092800 | 21813208300 | 179100 | 179200 | 179300 | 179000 | 993 |
| 583 | 20231020 | 092700 | 21635322400 | 179200 | 179200 | 179300 | 179100 | 639 |
| 584 | 20231020 | 092600 | 21520813100 | 179200 | 179100 | 179200 | 179000 | 1493 |
| 585 | 20231020 | 092500 | 21253386800 | 179200 | 179200 | 179400 | 179100 | 1972 |
| 586 | 20231020 | 092400 | 20899963700 | 179300 | 179200 | 179300 | 179100 | 1240 |
| 587 | 20231020 | 092300 | 20677787100 | 179000 | 178900 | 179200 | 178800 | 3582 |
| 588 | 20231020 | 092200 | 20036724000 | 179000 | 179000 | 179100 | 178900 | 1124 |
| 589 | 20231020 | 092100 | 19835534100 | 179000 | 179500 | 179500 | 179000 | 2416 |
| 590 | 20231020 | 092000 | 19402662100 | 179400 | 179000 | 179500 | 178900 | 4959 |
| 591 | 20231020 | 091900 | 18514134500 | 179000 | 178900 | 179000 | 178800 | 1851 |
| 592 | 20231020 | 091800 | 18182898800 | 179000 | 178900 | 179000 | 178900 | 1068 |
| 593 | 20231020 | 091700 | 17991797300 | 179000 | 178800 | 179000 | 178800 | 3356 |
| 594 | 20231020 | 091600 | 17391638600 | 178900 | 179300 | 179300 | 178800 | 7766 |
| 595 | 20231020 | 091500 | 16001143500 | 179300 | 179500 | 179500 | 179200 | 2971 |
| 596 | 20231020 | 091400 | 15468174600 | 179400 | 179400 | 179500 | 179300 | 1328 |
| 597 | 20231020 | 091300 | 15229919600 | 179400 | 179300 | 179400 | 179300 | 585 |
| 598 | 20231020 | 091200 | 15125021200 | 179300 | 179200 | 179400 | 179200 | 1707 |
| 599 | 20231020 | 091100 | 14819049600 | 179200 | 179500 | 179500 | 179200 | 2789 |
| 600 | 20231020 | 091000 | 14318843400 | 179500 | 179800 | 179800 | 179500 | 2781 |
| 601 | 20231020 | 090900 | 13819244000 | 179700 | 179900 | 180000 | 179700 | 2846 |
| 602 | 20231020 | 090800 | 13307628200 | 180000 | 180200 | 180200 | 179800 | 1886 |
| 603 | 20231020 | 090700 | 12968065800 | 180100 | 179800 | 180200 | 179800 | 1966 |
| 604 | 20231020 | 090600 | 12614242200 | 179800 | 179900 | 180000 | 179700 | 2797 |
| 605 | 20231020 | 090500 | 12111308600 | 179900 | 180100 | 180100 | 179700 | 7185 |
| 606 | 20231020 | 090400 | 10818748500 | 180100 | 180200 | 180300 | 180100 | 2260 |
| 607 | 20231020 | 090300 | 10411583300 | 180300 | 179900 | 180300 | 179700 | 8183 |
| 608 | 20231020 | 090200 | 8938959800 | 179900 | 179900 | 180300 | 179800 | 5596 |
| 609 | 20231020 | 090100 | 7931790800 | 179900 | 179200 | 180400 | 179200 | 21843 |
| 610 | 20231020 | 090000 | 4008314000 | 179100 | 178400 | 179500 | 178400 | 22399 |