36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 3 | 20231027 | 191600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 4 | 20231027 | 191500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 5 | 20231027 | 191400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 6 | 20231027 | 191300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 7 | 20231027 | 191200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 8 | 20231027 | 191100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 9 | 20231027 | 191000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 10 | 20231027 | 190900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 11 | 20231027 | 190800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 12 | 20231027 | 190700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 13 | 20231027 | 190600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 14 | 20231027 | 190500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 15 | 20231027 | 190400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 16 | 20231027 | 190300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 17 | 20231027 | 190200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 18 | 20231027 | 190100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 19 | 20231027 | 190000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 20 | 20231027 | 185900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 21 | 20231027 | 185800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 22 | 20231027 | 185700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 23 | 20231027 | 185600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 24 | 20231027 | 185500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 25 | 20231027 | 185400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 26 | 20231027 | 185300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 27 | 20231027 | 185200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 28 | 20231027 | 185100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 29 | 20231027 | 185000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 30 | 20231027 | 184900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 31 | 20231027 | 184800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 32 | 20231027 | 184700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 33 | 20231027 | 184600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 34 | 20231027 | 184500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 35 | 20231027 | 184400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 36 | 20231027 | 184300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 37 | 20231027 | 184200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 38 | 20231027 | 184100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 39 | 20231027 | 184000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 40 | 20231027 | 183900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 41 | 20231027 | 183800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 42 | 20231027 | 183700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 43 | 20231027 | 183600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 44 | 20231027 | 183500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 45 | 20231027 | 183400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 46 | 20231027 | 183300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 47 | 20231027 | 183200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 48 | 20231027 | 183100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 49 | 20231027 | 183000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 50 | 20231027 | 182900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 51 | 20231027 | 182800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 52 | 20231027 | 182700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 53 | 20231027 | 182600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 54 | 20231027 | 182500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 55 | 20231027 | 182400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 56 | 20231027 | 182300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 57 | 20231027 | 182200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 58 | 20231027 | 182100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 59 | 20231027 | 182000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 60 | 20231027 | 181900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 61 | 20231027 | 181800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 62 | 20231027 | 181700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 63 | 20231027 | 181600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 64 | 20231027 | 181500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 65 | 20231027 | 181400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 66 | 20231027 | 181300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 67 | 20231027 | 181200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 68 | 20231027 | 181100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 69 | 20231027 | 181000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 70 | 20231027 | 180900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 71 | 20231027 | 180800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 72 | 20231027 | 180700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 73 | 20231027 | 180600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 74 | 20231027 | 180500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 75 | 20231027 | 180400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 76 | 20231027 | 180300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 77 | 20231027 | 180200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 78 | 20231027 | 180100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 79 | 20231027 | 180000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 80 | 20231027 | 175900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 81 | 20231027 | 175800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 82 | 20231027 | 175700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 83 | 20231027 | 175600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 84 | 20231027 | 175500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 85 | 20231027 | 175400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 86 | 20231027 | 175300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 87 | 20231027 | 175200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 88 | 20231027 | 175100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 89 | 20231027 | 175000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 90 | 20231027 | 174900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 91 | 20231027 | 174800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 92 | 20231027 | 174700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 93 | 20231027 | 174600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 94 | 20231027 | 174500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 95 | 20231027 | 174400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 96 | 20231027 | 174300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 97 | 20231027 | 174200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 98 | 20231027 | 174100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 99 | 20231027 | 174000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 100 | 20231027 | 173900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 101 | 20231027 | 173800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 102 | 20231027 | 173700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 103 | 20231027 | 173600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 104 | 20231027 | 173500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 105 | 20231027 | 173400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 106 | 20231027 | 173300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 107 | 20231027 | 173200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 108 | 20231027 | 173100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 109 | 20231027 | 173000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 110 | 20231027 | 172900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 111 | 20231027 | 172800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 112 | 20231027 | 172700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 113 | 20231027 | 172600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 114 | 20231027 | 172500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 115 | 20231027 | 172400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 116 | 20231027 | 172300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 117 | 20231027 | 172200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 118 | 20231027 | 172100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 119 | 20231027 | 172000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 120 | 20231027 | 171900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 121 | 20231027 | 171800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 122 | 20231027 | 171700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 123 | 20231027 | 171600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 124 | 20231027 | 171500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 125 | 20231027 | 171400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 126 | 20231027 | 171300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 127 | 20231027 | 171200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 128 | 20231027 | 171100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 129 | 20231027 | 171000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 130 | 20231027 | 170900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 131 | 20231027 | 170800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 132 | 20231027 | 170700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 133 | 20231027 | 170600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 134 | 20231027 | 170500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 135 | 20231027 | 170400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 136 | 20231027 | 170300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 137 | 20231027 | 170200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 138 | 20231027 | 170100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 139 | 20231027 | 170000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 140 | 20231027 | 165900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 141 | 20231027 | 165800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 142 | 20231027 | 165700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 143 | 20231027 | 165600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 144 | 20231027 | 165500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 145 | 20231027 | 165400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 146 | 20231027 | 165300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 147 | 20231027 | 165200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 148 | 20231027 | 165100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 149 | 20231027 | 165000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 150 | 20231027 | 164900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 151 | 20231027 | 164800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 152 | 20231027 | 164700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 153 | 20231027 | 164600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 154 | 20231027 | 164500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 155 | 20231027 | 164400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 156 | 20231027 | 164300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 157 | 20231027 | 164200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 158 | 20231027 | 164100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 159 | 20231027 | 164000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 160 | 20231027 | 163900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 161 | 20231027 | 163800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 162 | 20231027 | 163700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 163 | 20231027 | 163600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 164 | 20231027 | 163500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 165 | 20231027 | 163400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 166 | 20231027 | 163300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 167 | 20231027 | 163200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 168 | 20231027 | 163100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 169 | 20231027 | 163000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 170 | 20231027 | 162900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 171 | 20231027 | 162800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 172 | 20231027 | 162700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 173 | 20231027 | 162600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 174 | 20231027 | 162500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 175 | 20231027 | 162400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 176 | 20231027 | 162300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 177 | 20231027 | 162200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 178 | 20231027 | 162100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 179 | 20231027 | 162000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 180 | 20231027 | 161900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 181 | 20231027 | 161800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 182 | 20231027 | 161700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 183 | 20231027 | 161600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 184 | 20231027 | 161500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 185 | 20231027 | 161400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 186 | 20231027 | 161300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 187 | 20231027 | 161200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 188 | 20231027 | 161100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 189 | 20231027 | 161000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 190 | 20231027 | 160900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 191 | 20231027 | 160800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 192 | 20231027 | 160700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 193 | 20231027 | 160600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 194 | 20231027 | 160500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 195 | 20231027 | 160400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 196 | 20231027 | 160300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 197 | 20231027 | 160200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 198 | 20231027 | 160100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 199 | 20231027 | 160000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 200 | 20231027 | 155900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 201 | 20231027 | 155800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 202 | 20231027 | 155700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 203 | 20231027 | 155600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 204 | 20231027 | 155500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 205 | 20231027 | 155400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 206 | 20231027 | 155300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 207 | 20231027 | 155200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 208 | 20231027 | 155100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 209 | 20231027 | 155000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 210 | 20231027 | 154900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 211 | 20231027 | 154800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 212 | 20231027 | 154700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 213 | 20231027 | 154600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 214 | 20231027 | 154500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 215 | 20231027 | 154400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 216 | 20231027 | 154300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 217 | 20231027 | 154200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 218 | 20231027 | 154100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 219 | 20231027 | 154000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 220 | 20231027 | 153900 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 221 | 20231027 | 153800 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 222 | 20231027 | 153700 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 223 | 20231027 | 153600 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 224 | 20231027 | 153500 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 225 | 20231027 | 153400 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 226 | 20231027 | 153300 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 227 | 20231027 | 153200 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 228 | 20231027 | 153100 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 0 |
| 229 | 20231027 | 153000 | 56793036300 | 103900 | 103900 | 103900 | 103900 | 5482 |
| 230 | 20231027 | 152900 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 231 | 20231027 | 152800 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 232 | 20231027 | 152700 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 233 | 20231027 | 152600 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 234 | 20231027 | 152500 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 235 | 20231027 | 152400 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 236 | 20231027 | 152300 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 237 | 20231027 | 152200 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 238 | 20231027 | 152100 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 239 | 20231027 | 152000 | 56223456500 | 104000 | 104000 | 104000 | 104000 | 0 |
| 240 | 20231027 | 151900 | 56223456500 | 104000 | 104000 | 104100 | 103800 | 668 |
| 241 | 20231027 | 151800 | 56154048100 | 104000 | 103800 | 104000 | 103800 | 836 |
| 242 | 20231027 | 151700 | 56067206200 | 103900 | 104100 | 104100 | 103800 | 628 |
| 243 | 20231027 | 151600 | 56001941400 | 104100 | 104100 | 104200 | 103900 | 894 |
| 244 | 20231027 | 151500 | 55908891600 | 104000 | 104100 | 104200 | 104000 | 1321 |
| 245 | 20231027 | 151400 | 55771387200 | 104000 | 104100 | 104100 | 104000 | 655 |
| 246 | 20231027 | 151300 | 55703231100 | 104000 | 103900 | 104100 | 103800 | 1506 |
| 247 | 20231027 | 151200 | 55546617700 | 104000 | 104000 | 104000 | 103800 | 1644 |
| 248 | 20231027 | 151100 | 55375709800 | 104000 | 103900 | 104100 | 103900 | 805 |
| 249 | 20231027 | 151000 | 55291988700 | 103900 | 104000 | 104100 | 103800 | 1307 |
| 250 | 20231027 | 150900 | 55156113500 | 103900 | 103900 | 104000 | 103900 | 321 |
| 251 | 20231027 | 150800 | 55122740300 | 103800 | 103900 | 104000 | 103800 | 393 |
| 252 | 20231027 | 150700 | 55081910600 | 103800 | 103900 | 104000 | 103800 | 595 |
| 253 | 20231027 | 150600 | 55020102600 | 103800 | 103700 | 103900 | 103700 | 865 |
| 254 | 20231027 | 150500 | 54930346900 | 103700 | 103800 | 104000 | 103700 | 842 |
| 255 | 20231027 | 150400 | 54842888000 | 103800 | 103700 | 103900 | 103700 | 581 |
| 256 | 20231027 | 150300 | 54782596500 | 103800 | 103800 | 103900 | 103700 | 500 |
| 257 | 20231027 | 150200 | 54730697800 | 103800 | 103700 | 103800 | 103600 | 768 |
| 258 | 20231027 | 150100 | 54651035800 | 103600 | 103900 | 103900 | 103600 | 1481 |
| 259 | 20231027 | 150000 | 54497328500 | 103800 | 104000 | 104000 | 103800 | 554 |
| 260 | 20231027 | 145900 | 54439766600 | 104000 | 103800 | 104000 | 103800 | 824 |
| 261 | 20231027 | 145800 | 54354151800 | 103900 | 104000 | 104000 | 103900 | 400 |
| 262 | 20231027 | 145700 | 54312574800 | 104000 | 103900 | 104000 | 103800 | 748 |
| 263 | 20231027 | 145600 | 54234866600 | 103900 | 104000 | 104100 | 103800 | 711 |
| 264 | 20231027 | 145500 | 54160977500 | 103900 | 103800 | 104100 | 103700 | 1267 |
| 265 | 20231027 | 145400 | 54029363300 | 103900 | 103900 | 104000 | 103700 | 1131 |
| 266 | 20231027 | 145300 | 53911817100 | 103900 | 103800 | 104000 | 103800 | 602 |
| 267 | 20231027 | 145200 | 53849268700 | 103800 | 103900 | 103900 | 103600 | 773 |
| 268 | 20231027 | 145100 | 53769048600 | 103900 | 103800 | 104000 | 103700 | 434 |
| 269 | 20231027 | 145000 | 53723982300 | 103800 | 103800 | 103900 | 103600 | 1060 |
| 270 | 20231027 | 144900 | 53613957800 | 103800 | 103800 | 104100 | 103800 | 1822 |
| 271 | 20231027 | 144800 | 53424598100 | 103900 | 103800 | 103900 | 103800 | 342 |
| 272 | 20231027 | 144700 | 53389071500 | 103800 | 103800 | 103900 | 103700 | 945 |
| 273 | 20231027 | 144600 | 53290978900 | 103800 | 103700 | 103800 | 103600 | 458 |
| 274 | 20231027 | 144500 | 53243485800 | 103700 | 103800 | 103800 | 103400 | 1239 |
| 275 | 20231027 | 144400 | 53115093600 | 103700 | 103800 | 103900 | 103700 | 709 |
| 276 | 20231027 | 144300 | 53041504700 | 103700 | 103700 | 103800 | 103600 | 541 |
| 277 | 20231027 | 144200 | 52985401500 | 103700 | 103600 | 103800 | 103600 | 285 |
| 278 | 20231027 | 144100 | 52955850800 | 103800 | 103700 | 103800 | 103600 | 578 |
| 279 | 20231027 | 144000 | 52895905500 | 103600 | 103800 | 103800 | 103600 | 647 |
| 280 | 20231027 | 143900 | 52828832600 | 103800 | 103900 | 104000 | 103800 | 600 |
| 281 | 20231027 | 143800 | 52766516700 | 103900 | 103900 | 104000 | 103700 | 1343 |
| 282 | 20231027 | 143700 | 52627014100 | 103800 | 103500 | 103900 | 103400 | 2600 |
| 283 | 20231027 | 143600 | 52357570000 | 103500 | 103500 | 103500 | 103400 | 237 |
| 284 | 20231027 | 143500 | 52333048900 | 103500 | 103400 | 103500 | 103400 | 355 |
| 285 | 20231027 | 143400 | 52296320500 | 103400 | 103400 | 103500 | 103300 | 502 |
| 286 | 20231027 | 143300 | 52244418700 | 103400 | 103500 | 103500 | 103300 | 699 |
| 287 | 20231027 | 143200 | 52172134300 | 103500 | 103600 | 103600 | 103500 | 431 |
| 288 | 20231027 | 143100 | 52127517400 | 103500 | 103300 | 103600 | 103300 | 570 |
| 289 | 20231027 | 143000 | 52068526900 | 103400 | 103400 | 103500 | 103300 | 419 |
| 290 | 20231027 | 142900 | 52025197200 | 103300 | 103200 | 103400 | 103100 | 3838 |
| 291 | 20231027 | 142800 | 51628980300 | 103200 | 103000 | 103200 | 102900 | 607 |
| 292 | 20231027 | 142700 | 51566415700 | 103000 | 103000 | 103000 | 102900 | 449 |
| 293 | 20231027 | 142600 | 51520186000 | 102900 | 103100 | 103100 | 102900 | 689 |
| 294 | 20231027 | 142500 | 51449215100 | 103000 | 103000 | 103000 | 102900 | 812 |
| 295 | 20231027 | 142400 | 51365585400 | 103000 | 103100 | 103100 | 102800 | 914 |
| 296 | 20231027 | 142300 | 51271494900 | 103100 | 103000 | 103100 | 103000 | 624 |
| 297 | 20231027 | 142200 | 51207202700 | 102900 | 103100 | 103100 | 102900 | 535 |
| 298 | 20231027 | 142100 | 51152079700 | 103000 | 103000 | 103100 | 103000 | 418 |
| 299 | 20231027 | 142000 | 51109002700 | 103000 | 103100 | 103200 | 103000 | 746 |
| 300 | 20231027 | 141900 | 51032111400 | 103200 | 103100 | 103200 | 103100 | 235 |
| 301 | 20231027 | 141800 | 51007865600 | 103200 | 103100 | 103200 | 103000 | 1115 |
| 302 | 20231027 | 141700 | 50892915500 | 103100 | 103000 | 103100 | 102900 | 721 |
| 303 | 20231027 | 141600 | 50818640900 | 102800 | 102800 | 103100 | 102800 | 453 |
| 304 | 20231027 | 141500 | 50772030700 | 102900 | 103000 | 103000 | 102800 | 526 |
| 305 | 20231027 | 141400 | 50717912200 | 103000 | 102800 | 103000 | 102700 | 822 |
| 306 | 20231027 | 141300 | 50633414100 | 102800 | 102700 | 102900 | 102700 | 469 |
| 307 | 20231027 | 141200 | 50585194900 | 102700 | 102600 | 102700 | 102600 | 393 |
| 308 | 20231027 | 141100 | 50544845200 | 102700 | 103000 | 103000 | 102600 | 681 |
| 309 | 20231027 | 141000 | 50474791000 | 103000 | 103000 | 103000 | 102900 | 178 |
| 310 | 20231027 | 140900 | 50456458000 | 103000 | 103000 | 103000 | 102900 | 396 |
| 311 | 20231027 | 140800 | 50415680000 | 103000 | 103200 | 103200 | 102900 | 1080 |
| 312 | 20231027 | 140700 | 50304381800 | 103200 | 103100 | 103300 | 103100 | 702 |
| 313 | 20231027 | 140600 | 50231946800 | 103200 | 103100 | 103200 | 103100 | 135 |
| 314 | 20231027 | 140500 | 50218016300 | 103100 | 103300 | 103300 | 103100 | 687 |
| 315 | 20231027 | 140400 | 50147139400 | 103200 | 103200 | 103300 | 103100 | 758 |
| 316 | 20231027 | 140300 | 50068895500 | 103200 | 103100 | 103200 | 103000 | 324 |
| 317 | 20231027 | 140200 | 50035473700 | 103100 | 103100 | 103100 | 103000 | 588 |
| 318 | 20231027 | 140100 | 49974859600 | 103000 | 103100 | 103100 | 103000 | 232 |
| 319 | 20231027 | 140000 | 49950945200 | 103100 | 103100 | 103200 | 103000 | 381 |
| 320 | 20231027 | 135900 | 49911662200 | 103100 | 103000 | 103200 | 103000 | 412 |
| 321 | 20231027 | 135800 | 49869189300 | 103000 | 103000 | 103200 | 103000 | 349 |
| 322 | 20231027 | 135700 | 49833224200 | 103000 | 103000 | 103100 | 103000 | 388 |
| 323 | 20231027 | 135600 | 49793239300 | 103000 | 103100 | 103100 | 103000 | 434 |
| 324 | 20231027 | 135500 | 49748521000 | 103000 | 103100 | 103200 | 103000 | 427 |
| 325 | 20231027 | 135400 | 49704496900 | 103000 | 102900 | 103000 | 102900 | 748 |
| 326 | 20231027 | 135300 | 49627473800 | 103000 | 102900 | 103000 | 102800 | 1033 |
| 327 | 20231027 | 135200 | 49521170900 | 102900 | 102900 | 103000 | 102900 | 487 |
| 328 | 20231027 | 135100 | 49471049800 | 102900 | 102900 | 103000 | 102800 | 478 |
| 329 | 20231027 | 135000 | 49421874000 | 102800 | 102800 | 102900 | 102600 | 1108 |
| 330 | 20231027 | 134900 | 49307987900 | 102800 | 102800 | 103100 | 102800 | 379 |
| 331 | 20231027 | 134800 | 49268945100 | 102800 | 102900 | 103000 | 102800 | 533 |
| 332 | 20231027 | 134700 | 49214114300 | 102900 | 102900 | 102900 | 102800 | 786 |
| 333 | 20231027 | 134600 | 49133258000 | 102900 | 103200 | 103300 | 102900 | 1216 |
| 334 | 20231027 | 134500 | 49007830800 | 103200 | 103200 | 103300 | 103200 | 410 |
| 335 | 20231027 | 134400 | 48965502700 | 103300 | 103200 | 103300 | 103100 | 938 |
| 336 | 20231027 | 134300 | 48868699300 | 103300 | 103200 | 103300 | 103100 | 828 |
| 337 | 20231027 | 134200 | 48783250700 | 103200 | 103200 | 103300 | 103200 | 457 |
| 338 | 20231027 | 134100 | 48736076500 | 103200 | 103200 | 103400 | 103200 | 417 |
| 339 | 20231027 | 134000 | 48693023500 | 103200 | 103500 | 103600 | 103200 | 1099 |
| 340 | 20231027 | 133900 | 48579488400 | 103500 | 103500 | 103600 | 103400 | 956 |
| 341 | 20231027 | 133800 | 48480545100 | 103600 | 103200 | 103600 | 103200 | 1872 |
| 342 | 20231027 | 133700 | 48286924100 | 103200 | 103500 | 103500 | 103200 | 1150 |
| 343 | 20231027 | 133600 | 48168066100 | 103400 | 103100 | 103500 | 103000 | 1332 |
| 344 | 20231027 | 133500 | 48030531700 | 103100 | 103000 | 103100 | 102900 | 448 |
| 345 | 20231027 | 133400 | 47984392800 | 103100 | 103000 | 103100 | 102900 | 769 |
| 346 | 20231027 | 133300 | 47905185700 | 103000 | 102800 | 103100 | 102800 | 1573 |
| 347 | 20231027 | 133200 | 47743222600 | 102800 | 102700 | 102900 | 102700 | 713 |
| 348 | 20231027 | 133100 | 47669948100 | 102800 | 102800 | 102900 | 102700 | 426 |
| 349 | 20231027 | 133000 | 47626178700 | 102900 | 102500 | 102900 | 102500 | 1319 |
| 350 | 20231027 | 132900 | 47490803800 | 102500 | 102500 | 102600 | 102500 | 59 |
| 351 | 20231027 | 132800 | 47484754900 | 102600 | 102500 | 102600 | 102500 | 730 |
| 352 | 20231027 | 132700 | 47409927800 | 102500 | 102500 | 102600 | 102500 | 1637 |
| 353 | 20231027 | 132600 | 47242131300 | 102500 | 102500 | 102600 | 102400 | 1268 |
| 354 | 20231027 | 132500 | 47112202300 | 102500 | 102500 | 102600 | 102500 | 542 |
| 355 | 20231027 | 132400 | 47056643500 | 102500 | 102500 | 102600 | 102400 | 638 |
| 356 | 20231027 | 132300 | 46991249300 | 102500 | 102500 | 102500 | 102400 | 458 |
| 357 | 20231027 | 132200 | 46944318700 | 102500 | 102400 | 102500 | 102300 | 789 |
| 358 | 20231027 | 132100 | 46863488000 | 102400 | 102400 | 102500 | 102200 | 3055 |
| 359 | 20231027 | 132000 | 46550975000 | 102400 | 102400 | 102500 | 102400 | 191 |
| 360 | 20231027 | 131900 | 46531412100 | 102500 | 102300 | 102500 | 102200 | 785 |
| 361 | 20231027 | 131800 | 46451091200 | 102200 | 102200 | 102300 | 102200 | 1041 |
| 362 | 20231027 | 131700 | 46344682200 | 102200 | 102400 | 102500 | 102200 | 3054 |
| 363 | 20231027 | 131600 | 46032357100 | 102400 | 102400 | 102500 | 102400 | 792 |
| 364 | 20231027 | 131500 | 45951225900 | 102400 | 102500 | 102600 | 102400 | 995 |
| 365 | 20231027 | 131400 | 45849284900 | 102500 | 102700 | 102800 | 102500 | 744 |
| 366 | 20231027 | 131300 | 45772936700 | 102800 | 102800 | 102800 | 102600 | 879 |
| 367 | 20231027 | 131200 | 45682643100 | 102800 | 102900 | 103000 | 102700 | 710 |
| 368 | 20231027 | 131100 | 45609643800 | 103000 | 102900 | 103000 | 102900 | 353 |
| 369 | 20231027 | 131000 | 45573318300 | 102900 | 102900 | 103100 | 102900 | 817 |
| 370 | 20231027 | 130900 | 45489176400 | 102900 | 103000 | 103000 | 102800 | 526 |
| 371 | 20231027 | 130800 | 45435019900 | 103000 | 102800 | 103100 | 102800 | 1379 |
| 372 | 20231027 | 130700 | 45293077500 | 102800 | 102800 | 102900 | 102800 | 227 |
| 373 | 20231027 | 130600 | 45269739700 | 102800 | 102800 | 102900 | 102700 | 788 |
| 374 | 20231027 | 130500 | 45188756500 | 102800 | 102800 | 102900 | 102800 | 522 |
| 375 | 20231027 | 130400 | 45135088300 | 102800 | 102700 | 102900 | 102600 | 1015 |
| 376 | 20231027 | 130300 | 45030776100 | 102700 | 102700 | 102800 | 102600 | 709 |
| 377 | 20231027 | 130200 | 44957962100 | 102700 | 102700 | 102800 | 102700 | 229 |
| 378 | 20231027 | 130100 | 44934443400 | 102700 | 102700 | 102800 | 102700 | 369 |
| 379 | 20231027 | 130000 | 44896546800 | 102700 | 102500 | 102800 | 102500 | 1485 |
| 380 | 20231027 | 125900 | 44744146500 | 102500 | 102500 | 102600 | 102400 | 629 |
| 381 | 20231027 | 125800 | 44679703900 | 102400 | 102400 | 102600 | 102400 | 501 |
| 382 | 20231027 | 125700 | 44628361700 | 102400 | 102300 | 102400 | 102300 | 1708 |
| 383 | 20231027 | 125600 | 44453550500 | 102300 | 102300 | 102400 | 102200 | 2306 |
| 384 | 20231027 | 125500 | 44217719800 | 102400 | 102500 | 102500 | 102300 | 280 |
| 385 | 20231027 | 125400 | 44189043000 | 102600 | 102500 | 102700 | 102500 | 1694 |
| 386 | 20231027 | 125300 | 44015332800 | 102400 | 102500 | 102500 | 102400 | 175 |
| 387 | 20231027 | 125200 | 43997410900 | 102400 | 102600 | 102600 | 102400 | 1245 |
| 388 | 20231027 | 125100 | 43869811800 | 102600 | 102700 | 102700 | 102600 | 485 |
| 389 | 20231027 | 125000 | 43820043400 | 102800 | 102900 | 103000 | 102700 | 483 |
| 390 | 20231027 | 124900 | 43770364800 | 103000 | 103100 | 103100 | 102600 | 1102 |
| 391 | 20231027 | 124800 | 43657072900 | 103100 | 102800 | 103100 | 102600 | 975 |
| 392 | 20231027 | 124700 | 43556799700 | 102700 | 102800 | 102800 | 102700 | 440 |
| 393 | 20231027 | 124600 | 43511604800 | 102800 | 102700 | 102800 | 102600 | 392 |
| 394 | 20231027 | 124500 | 43471339300 | 102700 | 103100 | 103100 | 102600 | 706 |
| 395 | 20231027 | 124400 | 43398743700 | 103100 | 102700 | 103100 | 102700 | 627 |
| 396 | 20231027 | 124300 | 43334204000 | 102800 | 102900 | 102900 | 102700 | 670 |
| 397 | 20231027 | 124200 | 43265343500 | 103000 | 103000 | 103000 | 102800 | 471 |
| 398 | 20231027 | 124100 | 43216870900 | 103000 | 103000 | 103000 | 102700 | 1331 |
| 399 | 20231027 | 124000 | 43079974500 | 102900 | 103200 | 103300 | 102900 | 718 |
| 400 | 20231027 | 123900 | 43005939500 | 103200 | 103100 | 103200 | 103000 | 948 |
| 401 | 20231027 | 123800 | 42908204300 | 103000 | 103100 | 103200 | 102900 | 703 |
| 402 | 20231027 | 123700 | 42835763500 | 103100 | 103200 | 103200 | 103000 | 749 |
| 403 | 20231027 | 123600 | 42758537200 | 103200 | 102900 | 103300 | 102900 | 1526 |
| 404 | 20231027 | 123500 | 42601178500 | 103000 | 103000 | 103000 | 102800 | 1016 |
| 405 | 20231027 | 123400 | 42496618500 | 103000 | 102900 | 103000 | 102900 | 432 |
| 406 | 20231027 | 123300 | 42452156100 | 102900 | 102700 | 103000 | 102700 | 2148 |
| 407 | 20231027 | 123200 | 42231204100 | 102700 | 102800 | 102800 | 102700 | 328 |
| 408 | 20231027 | 123100 | 42197515200 | 102800 | 102800 | 102900 | 102700 | 383 |
| 409 | 20231027 | 123000 | 42158161600 | 102800 | 102800 | 102900 | 102800 | 451 |
| 410 | 20231027 | 122900 | 42111787600 | 102900 | 102800 | 102900 | 102800 | 409 |
| 411 | 20231027 | 122800 | 42069734100 | 102800 | 102800 | 102900 | 102700 | 1191 |
| 412 | 20231027 | 122700 | 41947295600 | 102900 | 102800 | 102900 | 102800 | 259 |
| 413 | 20231027 | 122600 | 41920666300 | 102800 | 102500 | 102900 | 102400 | 1752 |
| 414 | 20231027 | 122500 | 41740769700 | 102500 | 102500 | 102500 | 102400 | 791 |
| 415 | 20231027 | 122400 | 41659749600 | 102400 | 102500 | 102500 | 102400 | 327 |
| 416 | 20231027 | 122300 | 41626259500 | 102500 | 102400 | 102500 | 102200 | 486 |
| 417 | 20231027 | 122200 | 41576549300 | 102400 | 102400 | 102500 | 102300 | 562 |
| 418 | 20231027 | 122100 | 41518996500 | 102400 | 102200 | 102600 | 102200 | 1078 |
| 419 | 20231027 | 122000 | 41408680100 | 102200 | 102200 | 102300 | 102100 | 1161 |
| 420 | 20231027 | 121900 | 41290036000 | 102200 | 102300 | 102300 | 102100 | 680 |
| 421 | 20231027 | 121800 | 41220555800 | 102300 | 102300 | 102300 | 102200 | 321 |
| 422 | 20231027 | 121700 | 41187740800 | 102300 | 102300 | 102400 | 102200 | 886 |
| 423 | 20231027 | 121600 | 41097127500 | 102400 | 102400 | 102400 | 102200 | 597 |
| 424 | 20231027 | 121500 | 41036059400 | 102300 | 102200 | 102400 | 102200 | 827 |
| 425 | 20231027 | 121400 | 40951484800 | 102200 | 101900 | 102200 | 101800 | 1007 |
| 426 | 20231027 | 121300 | 40848716200 | 101800 | 101600 | 102000 | 101600 | 1005 |
| 427 | 20231027 | 121200 | 40746392900 | 101800 | 102000 | 102000 | 101700 | 2152 |
| 428 | 20231027 | 121100 | 40527316800 | 102000 | 102100 | 102100 | 101800 | 3024 |
| 429 | 20231027 | 121000 | 40219079700 | 102100 | 102300 | 102400 | 102100 | 665 |
| 430 | 20231027 | 120900 | 40151112600 | 102300 | 102400 | 102500 | 102200 | 1509 |
| 431 | 20231027 | 120800 | 39996711000 | 102400 | 102200 | 102600 | 102200 | 2596 |
| 432 | 20231027 | 120700 | 39731076900 | 102200 | 102100 | 102200 | 102000 | 370 |
| 433 | 20231027 | 120600 | 39693295800 | 102100 | 102000 | 102200 | 102000 | 2002 |
| 434 | 20231027 | 120500 | 39488888700 | 102000 | 101900 | 102200 | 101900 | 1020 |
| 435 | 20231027 | 120400 | 39384842200 | 101900 | 101800 | 101900 | 101800 | 747 |
| 436 | 20231027 | 120300 | 39308736300 | 101900 | 101800 | 101900 | 101800 | 513 |
| 437 | 20231027 | 120200 | 39256493500 | 101900 | 101900 | 101900 | 101800 | 593 |
| 438 | 20231027 | 120100 | 39196103200 | 101900 | 101800 | 101900 | 101700 | 356 |
| 439 | 20231027 | 120000 | 39159860900 | 101800 | 101800 | 101800 | 101600 | 2896 |
| 440 | 20231027 | 115900 | 38865276700 | 101900 | 102000 | 102000 | 101800 | 342 |
| 441 | 20231027 | 115800 | 38830435100 | 102000 | 101700 | 102000 | 101700 | 1847 |
| 442 | 20231027 | 115700 | 38642313700 | 101800 | 102100 | 102100 | 101700 | 1804 |
| 443 | 20231027 | 115600 | 38458478400 | 102100 | 102300 | 102300 | 102000 | 3669 |
| 444 | 20231027 | 115500 | 38083840800 | 102300 | 102300 | 102300 | 102200 | 516 |
| 445 | 20231027 | 115400 | 38031085600 | 102300 | 102400 | 102400 | 102200 | 1165 |
| 446 | 20231027 | 115300 | 37911897200 | 102400 | 102400 | 102400 | 102300 | 1033 |
| 447 | 20231027 | 115200 | 37806133700 | 102300 | 102400 | 102400 | 102300 | 420 |
| 448 | 20231027 | 115100 | 37763161000 | 102400 | 102500 | 102500 | 102300 | 818 |
| 449 | 20231027 | 115000 | 37679442200 | 102500 | 102400 | 102600 | 102400 | 282 |
| 450 | 20231027 | 114900 | 37650538600 | 102500 | 102300 | 102500 | 102200 | 763 |
| 451 | 20231027 | 114800 | 37572451600 | 102400 | 102400 | 102500 | 102300 | 696 |
| 452 | 20231027 | 114700 | 37501183900 | 102400 | 102400 | 102500 | 102300 | 488 |
| 453 | 20231027 | 114600 | 37451213000 | 102500 | 102400 | 102500 | 102300 | 750 |
| 454 | 20231027 | 114500 | 37374427600 | 102400 | 102500 | 102500 | 102300 | 708 |
| 455 | 20231027 | 114400 | 37301933000 | 102600 | 102500 | 102600 | 102500 | 516 |
| 456 | 20231027 | 114300 | 37249037900 | 102400 | 102400 | 102600 | 102400 | 851 |
| 457 | 20231027 | 114200 | 37161825000 | 102500 | 102500 | 102600 | 102300 | 2296 |
| 458 | 20231027 | 114100 | 36926662800 | 102400 | 102500 | 102500 | 102400 | 237 |
| 459 | 20231027 | 114000 | 36902390000 | 102500 | 102700 | 102700 | 102400 | 735 |
| 460 | 20231027 | 113900 | 36827063200 | 102700 | 102600 | 102700 | 102500 | 837 |
| 461 | 20231027 | 113800 | 36741188100 | 102600 | 102500 | 102600 | 102500 | 411 |
| 462 | 20231027 | 113700 | 36699054700 | 102500 | 102400 | 102700 | 102400 | 2170 |
| 463 | 20231027 | 113600 | 36476712800 | 102400 | 102500 | 102600 | 102300 | 893 |
| 464 | 20231027 | 113500 | 36385252000 | 102500 | 102600 | 102700 | 102500 | 1147 |
| 465 | 20231027 | 113400 | 36267609500 | 102600 | 103000 | 103000 | 102600 | 1000 |
| 466 | 20231027 | 113300 | 36164931000 | 102900 | 103000 | 103000 | 102900 | 496 |
| 467 | 20231027 | 113200 | 36113868000 | 103000 | 103000 | 103000 | 102900 | 345 |
| 468 | 20231027 | 113100 | 36078354100 | 102900 | 102900 | 103000 | 102900 | 1443 |
| 469 | 20231027 | 113000 | 35929770200 | 102900 | 103000 | 103000 | 102900 | 443 |
| 470 | 20231027 | 112900 | 35884176900 | 102900 | 103100 | 103100 | 102900 | 1009 |
| 471 | 20231027 | 112800 | 35780241500 | 103000 | 103100 | 103200 | 103000 | 667 |
| 472 | 20231027 | 112700 | 35711474400 | 103200 | 103200 | 103300 | 103100 | 657 |
| 473 | 20231027 | 112600 | 35643702500 | 103300 | 103300 | 103400 | 103200 | 488 |
| 474 | 20231027 | 112500 | 35593310900 | 103300 | 103600 | 103600 | 103300 | 1303 |
| 475 | 20231027 | 112400 | 35458550600 | 103500 | 103600 | 103600 | 103500 | 766 |
| 476 | 20231027 | 112300 | 35379244700 | 103600 | 103500 | 103600 | 103500 | 367 |
| 477 | 20231027 | 112200 | 35341256100 | 103500 | 103100 | 103800 | 103100 | 5981 |
| 478 | 20231027 | 112100 | 34721628700 | 103100 | 102900 | 103100 | 102800 | 2947 |
| 479 | 20231027 | 112000 | 34418173400 | 102900 | 102700 | 102900 | 102600 | 1434 |
| 480 | 20231027 | 111900 | 34270880400 | 102700 | 102600 | 102700 | 102600 | 324 |
| 481 | 20231027 | 111800 | 34237613300 | 102600 | 102600 | 102800 | 102500 | 541 |
| 482 | 20231027 | 111700 | 34182089600 | 102500 | 102700 | 102700 | 102500 | 758 |
| 483 | 20231027 | 111600 | 34104295300 | 102700 | 102500 | 102700 | 102400 | 940 |
| 484 | 20231027 | 111500 | 34007910800 | 102500 | 102400 | 102500 | 102400 | 295 |
| 485 | 20231027 | 111400 | 33977699700 | 102400 | 102500 | 102600 | 102300 | 808 |
| 486 | 20231027 | 111300 | 33894970700 | 102600 | 102600 | 102700 | 102500 | 593 |
| 487 | 20231027 | 111200 | 33834131200 | 102600 | 102700 | 102700 | 102600 | 328 |
| 488 | 20231027 | 111100 | 33800466700 | 102700 | 102600 | 102800 | 102600 | 1110 |
| 489 | 20231027 | 111000 | 33686515800 | 102600 | 102400 | 102600 | 102400 | 424 |
| 490 | 20231027 | 110900 | 33643059800 | 102400 | 102500 | 102600 | 102400 | 760 |
| 491 | 20231027 | 110800 | 33565127000 | 102600 | 102400 | 102700 | 102300 | 1094 |
| 492 | 20231027 | 110700 | 33452986900 | 102400 | 102300 | 102400 | 102200 | 840 |
| 493 | 20231027 | 110600 | 33367058300 | 102300 | 102400 | 102500 | 102200 | 809 |
| 494 | 20231027 | 110500 | 33284303300 | 102400 | 102500 | 102600 | 102400 | 426 |
| 495 | 20231027 | 110400 | 33240642500 | 102600 | 102200 | 102600 | 102200 | 1729 |
| 496 | 20231027 | 110300 | 33063544100 | 102200 | 102300 | 102300 | 102100 | 765 |
| 497 | 20231027 | 110200 | 32985383200 | 102300 | 102300 | 102300 | 102100 | 680 |
| 498 | 20231027 | 110100 | 32915889400 | 102300 | 102400 | 102500 | 102200 | 712 |
| 499 | 20231027 | 110000 | 32843008300 | 102400 | 102400 | 102500 | 102300 | 415 |
| 500 | 20231027 | 105900 | 32800532400 | 102400 | 102200 | 102500 | 102200 | 552 |
| 501 | 20231027 | 105800 | 32744023700 | 102300 | 102200 | 102300 | 102100 | 1311 |
| 502 | 20231027 | 105700 | 32610008700 | 102300 | 102300 | 102300 | 102200 | 494 |
| 503 | 20231027 | 105600 | 32559513000 | 102300 | 102300 | 102400 | 102200 | 463 |
| 504 | 20231027 | 105500 | 32512166200 | 102300 | 102300 | 102400 | 102300 | 419 |
| 505 | 20231027 | 105400 | 32469292500 | 102300 | 102500 | 102500 | 102300 | 435 |
| 506 | 20231027 | 105300 | 32424764200 | 102300 | 102400 | 102600 | 102200 | 1285 |
| 507 | 20231027 | 105200 | 32293155100 | 102400 | 102200 | 102400 | 102200 | 2291 |
| 508 | 20231027 | 105100 | 32058779400 | 102300 | 102500 | 102500 | 102200 | 683 |
| 509 | 20231027 | 105000 | 31988904500 | 102500 | 102200 | 102500 | 102000 | 2041 |
| 510 | 20231027 | 104900 | 31780232800 | 102300 | 102500 | 102500 | 102100 | 1644 |
| 511 | 20231027 | 104800 | 31612171800 | 102400 | 102300 | 102500 | 102300 | 810 |
| 512 | 20231027 | 104700 | 31529231700 | 102400 | 102400 | 102500 | 102300 | 805 |
| 513 | 20231027 | 104600 | 31446804200 | 102400 | 102600 | 102600 | 102300 | 679 |
| 514 | 20231027 | 104500 | 31377255700 | 102600 | 102500 | 102600 | 102300 | 894 |
| 515 | 20231027 | 104400 | 31285642600 | 102400 | 102500 | 102800 | 102300 | 1667 |
| 516 | 20231027 | 104300 | 31114656500 | 102400 | 102600 | 102600 | 102300 | 598 |
| 517 | 20231027 | 104200 | 31053415000 | 102600 | 102500 | 102600 | 102300 | 1007 |
| 518 | 20231027 | 104100 | 30950240800 | 102500 | 102300 | 102700 | 102200 | 1146 |
| 519 | 20231027 | 104000 | 30832933600 | 102300 | 102300 | 102500 | 102200 | 1022 |
| 520 | 20231027 | 103900 | 30728330700 | 102300 | 102300 | 102400 | 102200 | 210 |
| 521 | 20231027 | 103800 | 30706858100 | 102300 | 102200 | 102500 | 102200 | 705 |
| 522 | 20231027 | 103700 | 30634715300 | 102300 | 102400 | 102500 | 102200 | 938 |
| 523 | 20231027 | 103600 | 30538776300 | 102400 | 102200 | 102700 | 102200 | 457 |
| 524 | 20231027 | 103500 | 30491946600 | 102200 | 102600 | 102700 | 102100 | 888 |
| 525 | 20231027 | 103400 | 30401033900 | 102600 | 102800 | 103000 | 102600 | 1124 |
| 526 | 20231027 | 103300 | 30285416200 | 102800 | 102800 | 102800 | 102700 | 993 |
| 527 | 20231027 | 103200 | 30183349000 | 102800 | 102700 | 102800 | 102700 | 693 |
| 528 | 20231027 | 103100 | 30112163100 | 102800 | 102500 | 102800 | 102500 | 391 |
| 529 | 20231027 | 103000 | 30072032100 | 102600 | 102400 | 102600 | 102300 | 3950 |
| 530 | 20231027 | 102900 | 29667420100 | 102300 | 102500 | 102600 | 102300 | 888 |
| 531 | 20231027 | 102800 | 29576438800 | 102500 | 102500 | 102600 | 102400 | 1655 |
| 532 | 20231027 | 102700 | 29406818900 | 102600 | 102600 | 102600 | 102500 | 196 |
| 533 | 20231027 | 102600 | 29386715600 | 102600 | 102600 | 102600 | 102500 | 493 |
| 534 | 20231027 | 102500 | 29336172600 | 102600 | 102400 | 102800 | 102400 | 1080 |
| 535 | 20231027 | 102400 | 29225390700 | 102300 | 102300 | 102800 | 102300 | 784 |
| 536 | 20231027 | 102300 | 29145090900 | 102300 | 102500 | 102600 | 102300 | 268 |
| 537 | 20231027 | 102200 | 29117644100 | 102500 | 102400 | 102600 | 102300 | 840 |
| 538 | 20231027 | 102100 | 29031627200 | 102400 | 102400 | 102800 | 102300 | 1061 |
| 539 | 20231027 | 102000 | 28922853300 | 102400 | 102600 | 102900 | 102400 | 1363 |
| 540 | 20231027 | 101900 | 28782954200 | 102600 | 102500 | 102800 | 102500 | 924 |
| 541 | 20231027 | 101800 | 28688149600 | 102500 | 102800 | 103000 | 102400 | 1192 |
| 542 | 20231027 | 101700 | 28565646200 | 102900 | 102600 | 103000 | 102400 | 1908 |
| 543 | 20231027 | 101600 | 28369641600 | 102500 | 102500 | 102600 | 102400 | 1087 |
| 544 | 20231027 | 101500 | 28258234900 | 102500 | 102700 | 102800 | 102200 | 1797 |
| 545 | 20231027 | 101400 | 28074105600 | 102700 | 102600 | 102800 | 102600 | 791 |
| 546 | 20231027 | 101300 | 27992865800 | 102700 | 102600 | 102700 | 102400 | 876 |
| 547 | 20231027 | 101200 | 27903017400 | 102600 | 102700 | 102700 | 102500 | 835 |
| 548 | 20231027 | 101100 | 27817313100 | 102600 | 102400 | 102700 | 102300 | 475 |
| 549 | 20231027 | 101000 | 27768634300 | 102400 | 102600 | 102700 | 102400 | 779 |
| 550 | 20231027 | 100900 | 27688745400 | 102600 | 102300 | 102600 | 102200 | 932 |
| 551 | 20231027 | 100800 | 27593289700 | 102300 | 102400 | 102500 | 102200 | 1036 |
| 552 | 20231027 | 100700 | 27487280800 | 102300 | 102200 | 102400 | 102100 | 793 |
| 553 | 20231027 | 100600 | 27406168600 | 102100 | 102300 | 102600 | 102100 | 980 |
| 554 | 20231027 | 100500 | 27305851800 | 102200 | 101900 | 102400 | 101900 | 785 |
| 555 | 20231027 | 100400 | 27225740200 | 101800 | 101900 | 102100 | 101600 | 775 |
| 556 | 20231027 | 100300 | 27146841800 | 101900 | 101700 | 102100 | 101600 | 950 |
| 557 | 20231027 | 100200 | 27050089400 | 101600 | 101400 | 101700 | 101100 | 1253 |
| 558 | 20231027 | 100100 | 26923201800 | 101400 | 101400 | 101700 | 101300 | 1778 |
| 559 | 20231027 | 100000 | 26742790100 | 101500 | 101200 | 101800 | 101100 | 2134 |
| 560 | 20231027 | 095900 | 26526576000 | 101100 | 101800 | 101800 | 101100 | 1577 |
| 561 | 20231027 | 095800 | 26366546600 | 101700 | 102300 | 102300 | 101700 | 1892 |
| 562 | 20231027 | 095700 | 26173615800 | 102200 | 102700 | 102800 | 102200 | 1252 |
| 563 | 20231027 | 095600 | 26045391500 | 102700 | 102600 | 102800 | 102400 | 515 |
| 564 | 20231027 | 095500 | 25992526100 | 102600 | 102600 | 102700 | 102300 | 1323 |
| 565 | 20231027 | 095400 | 25856922300 | 102600 | 103100 | 103100 | 102500 | 1010 |
| 566 | 20231027 | 095300 | 25753149600 | 103100 | 103500 | 103500 | 103100 | 783 |
| 567 | 20231027 | 095200 | 25672217200 | 103500 | 103500 | 103500 | 103400 | 954 |
| 568 | 20231027 | 095100 | 25573505800 | 103500 | 103400 | 103500 | 103300 | 800 |
| 569 | 20231027 | 095000 | 25490794400 | 103300 | 103500 | 103500 | 103300 | 2070 |
| 570 | 20231027 | 094900 | 25276770300 | 103500 | 103700 | 103700 | 103400 | 543 |
| 571 | 20231027 | 094800 | 25220569800 | 103600 | 103300 | 103700 | 103200 | 2991 |
| 572 | 20231027 | 094700 | 24911391400 | 103300 | 103100 | 103300 | 103100 | 970 |
| 573 | 20231027 | 094600 | 24811292500 | 103200 | 103500 | 103500 | 103100 | 1171 |
| 574 | 20231027 | 094500 | 24690212100 | 103500 | 103300 | 103500 | 102900 | 1615 |
| 575 | 20231027 | 094400 | 24523538800 | 103200 | 102900 | 103300 | 102900 | 1597 |
| 576 | 20231027 | 094300 | 24358977000 | 102900 | 102500 | 103000 | 102400 | 2272 |
| 577 | 20231027 | 094200 | 24125758000 | 102500 | 102500 | 102500 | 102400 | 242 |
| 578 | 20231027 | 094100 | 24100962500 | 102400 | 102700 | 102800 | 102400 | 1443 |
| 579 | 20231027 | 094000 | 23952845400 | 102700 | 102500 | 102700 | 102400 | 714 |
| 580 | 20231027 | 093900 | 23879618700 | 102500 | 102300 | 102600 | 102200 | 939 |
| 581 | 20231027 | 093800 | 23783393700 | 102300 | 102100 | 102300 | 102100 | 1499 |
| 582 | 20231027 | 093700 | 23630168500 | 102100 | 102300 | 102300 | 102100 | 732 |
| 583 | 20231027 | 093600 | 23555394300 | 102300 | 102700 | 102700 | 102300 | 615 |
| 584 | 20231027 | 093500 | 23492316000 | 102700 | 102500 | 103000 | 102400 | 1122 |
| 585 | 20231027 | 093400 | 23377066700 | 102500 | 102400 | 102500 | 102300 | 2158 |
| 586 | 20231027 | 093300 | 23156093100 | 102400 | 102700 | 102700 | 102300 | 731 |
| 587 | 20231027 | 093200 | 23081206400 | 102700 | 102700 | 103200 | 102600 | 7791 |
| 588 | 20231027 | 093100 | 22278734600 | 102800 | 102700 | 102900 | 102600 | 1885 |
| 589 | 20231027 | 093000 | 22085043200 | 102600 | 102200 | 102700 | 102100 | 1869 |
| 590 | 20231027 | 092900 | 21893391000 | 102300 | 102900 | 103200 | 102100 | 1912 |
| 591 | 20231027 | 092800 | 21696766300 | 102900 | 103600 | 103800 | 102700 | 3312 |
| 592 | 20231027 | 092700 | 21353977600 | 103600 | 103300 | 103700 | 103000 | 3265 |
| 593 | 20231027 | 092600 | 21016224100 | 103300 | 102300 | 103400 | 102100 | 35000 |
| 594 | 20231027 | 092500 | 17425043900 | 102300 | 102400 | 102400 | 102100 | 10435 |
| 595 | 20231027 | 092400 | 16357654900 | 102300 | 102300 | 102500 | 102200 | 4276 |
| 596 | 20231027 | 092300 | 15920074500 | 102500 | 102400 | 102500 | 102100 | 3478 |
| 597 | 20231027 | 092200 | 15564130800 | 102400 | 102300 | 102400 | 102000 | 3202 |
| 598 | 20231027 | 092100 | 15236690200 | 102300 | 102100 | 102300 | 102000 | 3454 |
| 599 | 20231027 | 092000 | 14883900200 | 102100 | 101800 | 102300 | 101800 | 3297 |
| 600 | 20231027 | 091900 | 14547335800 | 101800 | 101800 | 101800 | 101600 | 1096 |
| 601 | 20231027 | 091800 | 14435871200 | 101800 | 101700 | 102200 | 101600 | 2156 |
| 602 | 20231027 | 091700 | 14216249800 | 101700 | 102400 | 102600 | 101600 | 8006 |
| 603 | 20231027 | 091600 | 13397878500 | 102500 | 102200 | 102700 | 102200 | 3567 |
| 604 | 20231027 | 091500 | 13032237800 | 102200 | 101000 | 102600 | 101000 | 10091 |
| 605 | 20231027 | 091400 | 12006275800 | 101100 | 100800 | 101400 | 100400 | 8255 |
| 606 | 20231027 | 091300 | 11173707200 | 100800 | 100700 | 100900 | 100500 | 3113 |
| 607 | 20231027 | 091200 | 10860202300 | 100700 | 101000 | 101000 | 100500 | 5495 |
| 608 | 20231027 | 091100 | 10306967300 | 100900 | 99800 | 100900 | 99300 | 7599 |
| 609 | 20231027 | 091000 | 9549247600 | 99600 | 101400 | 101500 | 99500 | 12572 |
| 610 | 20231027 | 090900 | 8291897000 | 101200 | 100500 | 101400 | 99900 | 6776 |
| 611 | 20231027 | 090800 | 7611246500 | 100400 | 100500 | 101000 | 100300 | 11671 |
| 612 | 20231027 | 090700 | 6436858100 | 100500 | 100700 | 101000 | 100100 | 7059 |
| 613 | 20231027 | 090600 | 5726178600 | 100900 | 101600 | 102000 | 100700 | 13249 |
| 614 | 20231027 | 090500 | 4386602000 | 102100 | 103300 | 103400 | 101000 | 17678 |
| 615 | 20231027 | 090400 | 2580630500 | 103400 | 104300 | 104500 | 103200 | 8339 |
| 616 | 20231027 | 090300 | 1715855300 | 104200 | 104900 | 104900 | 104000 | 2005 |
| 617 | 20231027 | 090200 | 1506419900 | 104800 | 105500 | 105500 | 104400 | 1777 |
| 618 | 20231027 | 090100 | 1319909700 | 105500 | 104100 | 105500 | 103200 | 4910 |
| 619 | 20231027 | 090000 | 808274300 | 104100 | 105000 | 105800 | 104100 | 7679 |