36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 3 | 20231027 | 191100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 4 | 20231027 | 191000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 5 | 20231027 | 190900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 6 | 20231027 | 190800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 7 | 20231027 | 190700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 8 | 20231027 | 190600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 9 | 20231027 | 190500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 10 | 20231027 | 190400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 11 | 20231027 | 190300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 12 | 20231027 | 190200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 13 | 20231027 | 190100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 14 | 20231027 | 190000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 15 | 20231027 | 185900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 16 | 20231027 | 185800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 17 | 20231027 | 185700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 18 | 20231027 | 185600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 19 | 20231027 | 185500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 20 | 20231027 | 185400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 21 | 20231027 | 185300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 22 | 20231027 | 185200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 23 | 20231027 | 185100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 24 | 20231027 | 185000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 25 | 20231027 | 184900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 26 | 20231027 | 184800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 27 | 20231027 | 184700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 28 | 20231027 | 184600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 29 | 20231027 | 184500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 30 | 20231027 | 184400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 31 | 20231027 | 184300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 32 | 20231027 | 184200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 33 | 20231027 | 184100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 34 | 20231027 | 184000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 35 | 20231027 | 183900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 36 | 20231027 | 183800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 37 | 20231027 | 183700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 38 | 20231027 | 183600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 39 | 20231027 | 183500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 40 | 20231027 | 183400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 41 | 20231027 | 183300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 42 | 20231027 | 183200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 43 | 20231027 | 183100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 44 | 20231027 | 183000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 45 | 20231027 | 182900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 46 | 20231027 | 182800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 47 | 20231027 | 182700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 48 | 20231027 | 182600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 49 | 20231027 | 182500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 50 | 20231027 | 182400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 51 | 20231027 | 182300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 52 | 20231027 | 182200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 53 | 20231027 | 182100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 54 | 20231027 | 182000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 55 | 20231027 | 181900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 56 | 20231027 | 181800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 57 | 20231027 | 181700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 58 | 20231027 | 181600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 59 | 20231027 | 181500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 60 | 20231027 | 181400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 61 | 20231027 | 181300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 62 | 20231027 | 181200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 63 | 20231027 | 181100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 64 | 20231027 | 181000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 65 | 20231027 | 180900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 66 | 20231027 | 180800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 67 | 20231027 | 180700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 68 | 20231027 | 180600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 69 | 20231027 | 180500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 70 | 20231027 | 180400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 71 | 20231027 | 180300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 72 | 20231027 | 180200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 73 | 20231027 | 180100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 74 | 20231027 | 180000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 75 | 20231027 | 175900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 76 | 20231027 | 175800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 77 | 20231027 | 175700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 78 | 20231027 | 175600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 79 | 20231027 | 175500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 80 | 20231027 | 175400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 81 | 20231027 | 175300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 82 | 20231027 | 175200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 83 | 20231027 | 175100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 84 | 20231027 | 175000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 85 | 20231027 | 174900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 86 | 20231027 | 174800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 87 | 20231027 | 174700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 88 | 20231027 | 174600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 89 | 20231027 | 174500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 90 | 20231027 | 174400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 91 | 20231027 | 174300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 92 | 20231027 | 174200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 93 | 20231027 | 174100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 94 | 20231027 | 174000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 95 | 20231027 | 173900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 96 | 20231027 | 173800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 97 | 20231027 | 173700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 98 | 20231027 | 173600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 99 | 20231027 | 173500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 100 | 20231027 | 173400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 101 | 20231027 | 173300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 102 | 20231027 | 173200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 103 | 20231027 | 173100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 104 | 20231027 | 173000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 105 | 20231027 | 172900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 106 | 20231027 | 172800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 107 | 20231027 | 172700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 108 | 20231027 | 172600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 109 | 20231027 | 172500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 110 | 20231027 | 172400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 111 | 20231027 | 172300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 112 | 20231027 | 172200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 113 | 20231027 | 172100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 114 | 20231027 | 172000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 115 | 20231027 | 171900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 116 | 20231027 | 171800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 117 | 20231027 | 171700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 118 | 20231027 | 171600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 119 | 20231027 | 171500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 120 | 20231027 | 171400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 121 | 20231027 | 171300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 122 | 20231027 | 171200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 123 | 20231027 | 171100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 124 | 20231027 | 171000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 125 | 20231027 | 170900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 126 | 20231027 | 170800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 127 | 20231027 | 170700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 128 | 20231027 | 170600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 129 | 20231027 | 170500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 130 | 20231027 | 170400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 131 | 20231027 | 170300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 132 | 20231027 | 170200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 133 | 20231027 | 170100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 134 | 20231027 | 170000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 135 | 20231027 | 165900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 136 | 20231027 | 165800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 137 | 20231027 | 165700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 138 | 20231027 | 165600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 139 | 20231027 | 165500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 140 | 20231027 | 165400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 141 | 20231027 | 165300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 142 | 20231027 | 165200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 143 | 20231027 | 165100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 144 | 20231027 | 165000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 145 | 20231027 | 164900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 146 | 20231027 | 164800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 147 | 20231027 | 164700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 148 | 20231027 | 164600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 149 | 20231027 | 164500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 150 | 20231027 | 164400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 151 | 20231027 | 164300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 152 | 20231027 | 164200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 153 | 20231027 | 164100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 154 | 20231027 | 164000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 155 | 20231027 | 163900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 156 | 20231027 | 163800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 157 | 20231027 | 163700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 158 | 20231027 | 163600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 159 | 20231027 | 163500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 160 | 20231027 | 163400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 161 | 20231027 | 163300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 162 | 20231027 | 163200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 163 | 20231027 | 163100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 164 | 20231027 | 163000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 165 | 20231027 | 162900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 166 | 20231027 | 162800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 167 | 20231027 | 162700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 168 | 20231027 | 162600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 169 | 20231027 | 162500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 170 | 20231027 | 162400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 171 | 20231027 | 162300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 172 | 20231027 | 162200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 173 | 20231027 | 162100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 174 | 20231027 | 162000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 175 | 20231027 | 161900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 176 | 20231027 | 161800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 177 | 20231027 | 161700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 178 | 20231027 | 161600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 179 | 20231027 | 161500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 180 | 20231027 | 161400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 181 | 20231027 | 161300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 182 | 20231027 | 161200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 183 | 20231027 | 161100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 184 | 20231027 | 161000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 185 | 20231027 | 160900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 186 | 20231027 | 160800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 187 | 20231027 | 160700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 188 | 20231027 | 160600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 189 | 20231027 | 160500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 190 | 20231027 | 160400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 191 | 20231027 | 160300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 192 | 20231027 | 160200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 193 | 20231027 | 160100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 194 | 20231027 | 160000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 195 | 20231027 | 155900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 196 | 20231027 | 155800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 197 | 20231027 | 155700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 198 | 20231027 | 155600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 199 | 20231027 | 155500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 200 | 20231027 | 155400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 201 | 20231027 | 155300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 202 | 20231027 | 155200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 203 | 20231027 | 155100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 204 | 20231027 | 155000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 205 | 20231027 | 154900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 206 | 20231027 | 154800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 207 | 20231027 | 154700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 208 | 20231027 | 154600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 209 | 20231027 | 154500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 210 | 20231027 | 154400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 211 | 20231027 | 154300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 212 | 20231027 | 154200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 213 | 20231027 | 154100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 214 | 20231027 | 154000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 215 | 20231027 | 153900 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 216 | 20231027 | 153800 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 217 | 20231027 | 153700 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 218 | 20231027 | 153600 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 219 | 20231027 | 153500 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 220 | 20231027 | 153400 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 221 | 20231027 | 153300 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 222 | 20231027 | 153200 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 223 | 20231027 | 153100 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 224 | 20231027 | 153000 | 37887426800 | 103600 | 103600 | 103600 | 103600 | 13070 |
| 225 | 20231027 | 152900 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 226 | 20231027 | 152800 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 227 | 20231027 | 152700 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 228 | 20231027 | 152600 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 229 | 20231027 | 152500 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 230 | 20231027 | 152400 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 231 | 20231027 | 152300 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 232 | 20231027 | 152200 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 233 | 20231027 | 152100 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 234 | 20231027 | 152000 | 36533374800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 235 | 20231027 | 151900 | 36533374800 | 103600 | 103700 | 103800 | 103500 | 1084 |
| 236 | 20231027 | 151800 | 36420987500 | 103800 | 103800 | 103800 | 103700 | 328 |
| 237 | 20231027 | 151700 | 36386949500 | 103700 | 103800 | 103800 | 103700 | 966 |
| 238 | 20231027 | 151600 | 36286753400 | 103800 | 103900 | 104000 | 103800 | 2024 |
| 239 | 20231027 | 151500 | 36076468100 | 103900 | 103900 | 104000 | 103900 | 757 |
| 240 | 20231027 | 151400 | 35997780800 | 104000 | 104000 | 104000 | 103900 | 523 |
| 241 | 20231027 | 151300 | 35943389000 | 104000 | 104000 | 104000 | 103900 | 289 |
| 242 | 20231027 | 151200 | 35913342500 | 104000 | 103900 | 104000 | 103900 | 175 |
| 243 | 20231027 | 151100 | 35895143800 | 104000 | 104000 | 104100 | 104000 | 394 |
| 244 | 20231027 | 151000 | 35854167700 | 104000 | 104000 | 104100 | 104000 | 2352 |
| 245 | 20231027 | 150900 | 35609547600 | 104000 | 103900 | 104000 | 103900 | 596 |
| 246 | 20231027 | 150800 | 35547565100 | 104000 | 104000 | 104000 | 103900 | 306 |
| 247 | 20231027 | 150700 | 35515746200 | 103900 | 104000 | 104000 | 103900 | 685 |
| 248 | 20231027 | 150600 | 35444551600 | 104000 | 103900 | 104000 | 103700 | 1163 |
| 249 | 20231027 | 150500 | 35323819900 | 103900 | 103900 | 104000 | 103900 | 791 |
| 250 | 20231027 | 150400 | 35241622400 | 104000 | 104000 | 104000 | 103900 | 607 |
| 251 | 20231027 | 150300 | 35178544300 | 103900 | 104000 | 104000 | 103900 | 479 |
| 252 | 20231027 | 150200 | 35128762400 | 104000 | 104000 | 104000 | 103900 | 266 |
| 253 | 20231027 | 150100 | 35101101000 | 104000 | 103900 | 104000 | 103900 | 298 |
| 254 | 20231027 | 150000 | 35070128200 | 104000 | 104000 | 104000 | 103900 | 345 |
| 255 | 20231027 | 145900 | 35034268000 | 104000 | 104000 | 104000 | 103900 | 303 |
| 256 | 20231027 | 145800 | 35002772000 | 104000 | 104100 | 104100 | 103900 | 1131 |
| 257 | 20231027 | 145700 | 34885133400 | 104000 | 104100 | 104100 | 104000 | 134 |
| 258 | 20231027 | 145600 | 34871184500 | 104100 | 104100 | 104100 | 104000 | 249 |
| 259 | 20231027 | 145500 | 34845269900 | 104000 | 103900 | 104100 | 103900 | 713 |
| 260 | 20231027 | 145400 | 34771089300 | 104000 | 104000 | 104000 | 103900 | 206 |
| 261 | 20231027 | 145300 | 34749665900 | 104000 | 104000 | 104000 | 103900 | 64 |
| 262 | 20231027 | 145200 | 34743010100 | 104000 | 103900 | 104000 | 103900 | 213 |
| 263 | 20231027 | 145100 | 34720871100 | 104000 | 104100 | 104100 | 103900 | 210 |
| 264 | 20231027 | 145000 | 34699047000 | 104100 | 104100 | 104100 | 104000 | 448 |
| 265 | 20231027 | 144900 | 34652441900 | 104100 | 104000 | 104100 | 104000 | 246 |
| 266 | 20231027 | 144800 | 34626850500 | 104000 | 104000 | 104000 | 103900 | 102 |
| 267 | 20231027 | 144700 | 34616242700 | 104000 | 104000 | 104000 | 103900 | 67 |
| 268 | 20231027 | 144600 | 34609274800 | 104000 | 104000 | 104100 | 103900 | 536 |
| 269 | 20231027 | 144500 | 34553528100 | 104100 | 104100 | 104100 | 104000 | 189 |
| 270 | 20231027 | 144400 | 34533857000 | 104000 | 104100 | 104100 | 104000 | 146 |
| 271 | 20231027 | 144300 | 34518660200 | 104100 | 104100 | 104100 | 104000 | 185 |
| 272 | 20231027 | 144200 | 34499402000 | 104100 | 104100 | 104100 | 104000 | 145 |
| 273 | 20231027 | 144100 | 34484318000 | 104100 | 104100 | 104100 | 104000 | 188 |
| 274 | 20231027 | 144000 | 34464747400 | 104100 | 104100 | 104200 | 104000 | 129 |
| 275 | 20231027 | 143900 | 34451314600 | 104200 | 104100 | 104200 | 104000 | 642 |
| 276 | 20231027 | 143800 | 34384481700 | 104000 | 104000 | 104100 | 104000 | 526 |
| 277 | 20231027 | 143700 | 34329758900 | 104000 | 103900 | 104000 | 103900 | 413 |
| 278 | 20231027 | 143600 | 34286835400 | 103900 | 103900 | 103900 | 103800 | 62 |
| 279 | 20231027 | 143500 | 34280394600 | 103900 | 104000 | 104000 | 103800 | 155 |
| 280 | 20231027 | 143400 | 34264297100 | 104100 | 103900 | 104100 | 103800 | 440 |
| 281 | 20231027 | 143300 | 34218561000 | 103900 | 104100 | 104100 | 103800 | 644 |
| 282 | 20231027 | 143200 | 34151614200 | 104100 | 104100 | 104100 | 104000 | 157 |
| 283 | 20231027 | 143100 | 34135270900 | 104100 | 104100 | 104100 | 104000 | 214 |
| 284 | 20231027 | 143000 | 34112998700 | 104100 | 104000 | 104100 | 104000 | 433 |
| 285 | 20231027 | 142900 | 34067963600 | 104000 | 104000 | 104000 | 103900 | 197 |
| 286 | 20231027 | 142800 | 34047476900 | 104000 | 103700 | 104000 | 103700 | 235 |
| 287 | 20231027 | 142700 | 34023067000 | 103800 | 103800 | 103800 | 103700 | 97 |
| 288 | 20231027 | 142600 | 34012998700 | 103800 | 103800 | 103800 | 103700 | 67 |
| 289 | 20231027 | 142500 | 34006044300 | 103800 | 103800 | 104000 | 103800 | 310 |
| 290 | 20231027 | 142400 | 33973847900 | 103700 | 103700 | 103800 | 103600 | 424 |
| 291 | 20231027 | 142300 | 33929895500 | 103800 | 103900 | 104000 | 103800 | 824 |
| 292 | 20231027 | 142200 | 33844282000 | 103900 | 104000 | 104000 | 103900 | 739 |
| 293 | 20231027 | 142100 | 33767453900 | 104000 | 104000 | 104000 | 103900 | 95 |
| 294 | 20231027 | 142000 | 33757574700 | 104000 | 104100 | 104100 | 103900 | 759 |
| 295 | 20231027 | 141900 | 33678634700 | 104000 | 104100 | 104100 | 104000 | 72 |
| 296 | 20231027 | 141800 | 33671139700 | 104000 | 104000 | 104100 | 103900 | 257 |
| 297 | 20231027 | 141700 | 33644410200 | 104000 | 103900 | 104000 | 103900 | 221 |
| 298 | 20231027 | 141600 | 33621446900 | 103900 | 103800 | 103900 | 103700 | 206 |
| 299 | 20231027 | 141500 | 33600069600 | 103800 | 103900 | 103900 | 103800 | 127 |
| 300 | 20231027 | 141400 | 33586886500 | 103800 | 103800 | 103900 | 103700 | 186 |
| 301 | 20231027 | 141300 | 33567584900 | 103800 | 103500 | 103800 | 103500 | 357 |
| 302 | 20231027 | 141200 | 33530622400 | 103500 | 103500 | 103500 | 103400 | 339 |
| 303 | 20231027 | 141100 | 33495542000 | 103600 | 103700 | 103700 | 103500 | 442 |
| 304 | 20231027 | 141000 | 33449758100 | 103700 | 103700 | 103700 | 103600 | 101 |
| 305 | 20231027 | 140900 | 33439291900 | 103700 | 103700 | 103700 | 103600 | 220 |
| 306 | 20231027 | 140800 | 33416494100 | 103600 | 103900 | 103900 | 103600 | 495 |
| 307 | 20231027 | 140700 | 33365171000 | 103900 | 103800 | 103900 | 103700 | 75 |
| 308 | 20231027 | 140600 | 33357381000 | 103800 | 103700 | 103800 | 103600 | 110 |
| 309 | 20231027 | 140500 | 33345971300 | 103700 | 104100 | 104100 | 103600 | 870 |
| 310 | 20231027 | 140400 | 33255692300 | 104100 | 104100 | 104100 | 104000 | 384 |
| 311 | 20231027 | 140300 | 33215739200 | 104100 | 104100 | 104100 | 104000 | 133 |
| 312 | 20231027 | 140200 | 33201903900 | 104100 | 104000 | 104100 | 104000 | 280 |
| 313 | 20231027 | 140100 | 33172770800 | 104000 | 104000 | 104000 | 104000 | 119 |
| 314 | 20231027 | 140000 | 33160394800 | 103900 | 104300 | 104300 | 103900 | 567 |
| 315 | 20231027 | 135900 | 33101335600 | 104300 | 104200 | 104300 | 104100 | 383 |
| 316 | 20231027 | 135800 | 33061416000 | 104200 | 104100 | 104200 | 104100 | 247 |
| 317 | 20231027 | 135700 | 33035693600 | 104100 | 104100 | 104100 | 104000 | 392 |
| 318 | 20231027 | 135600 | 32994896600 | 104100 | 104000 | 104100 | 103900 | 254 |
| 319 | 20231027 | 135500 | 32968480400 | 104000 | 104200 | 104200 | 104000 | 443 |
| 320 | 20231027 | 135400 | 32922373800 | 104200 | 104200 | 104200 | 104100 | 152 |
| 321 | 20231027 | 135300 | 32906537500 | 104200 | 104100 | 104200 | 104100 | 138 |
| 322 | 20231027 | 135200 | 32892158200 | 104200 | 104200 | 104200 | 104100 | 148 |
| 323 | 20231027 | 135100 | 32876737000 | 104100 | 104200 | 104200 | 104100 | 106 |
| 324 | 20231027 | 135000 | 32865692700 | 104100 | 104200 | 104200 | 104100 | 181 |
| 325 | 20231027 | 134900 | 32846834500 | 104100 | 104100 | 104200 | 104100 | 225 |
| 326 | 20231027 | 134800 | 32823408000 | 104100 | 104100 | 104100 | 104000 | 62 |
| 327 | 20231027 | 134700 | 32816954300 | 104100 | 104300 | 104300 | 103800 | 1758 |
| 328 | 20231027 | 134600 | 32634114900 | 104300 | 104300 | 104300 | 104200 | 111 |
| 329 | 20231027 | 134500 | 32622537800 | 104300 | 104300 | 104300 | 104200 | 211 |
| 330 | 20231027 | 134400 | 32600531800 | 104200 | 104200 | 104300 | 104200 | 199 |
| 331 | 20231027 | 134300 | 32579778800 | 104200 | 104100 | 104300 | 104100 | 192 |
| 332 | 20231027 | 134200 | 32559774100 | 104100 | 104300 | 104300 | 104000 | 297 |
| 333 | 20231027 | 134100 | 32528830400 | 104300 | 104300 | 104300 | 104200 | 12 |
| 334 | 20231027 | 134000 | 32527579000 | 104300 | 104300 | 104300 | 104200 | 256 |
| 335 | 20231027 | 133900 | 32500888400 | 104300 | 104300 | 104300 | 104300 | 452 |
| 336 | 20231027 | 133800 | 32453744800 | 104300 | 104000 | 104300 | 104000 | 936 |
| 337 | 20231027 | 133700 | 32356233300 | 104000 | 104000 | 104300 | 104000 | 1452 |
| 338 | 20231027 | 133600 | 32205111100 | 104000 | 104000 | 104000 | 104000 | 265 |
| 339 | 20231027 | 133500 | 32177551100 | 104000 | 104000 | 104000 | 103900 | 293 |
| 340 | 20231027 | 133400 | 32147105000 | 103900 | 103800 | 103900 | 103800 | 621 |
| 341 | 20231027 | 133300 | 32082600900 | 103900 | 103800 | 103900 | 103700 | 585 |
| 342 | 20231027 | 133200 | 32021855500 | 103800 | 103800 | 103800 | 103700 | 71 |
| 343 | 20231027 | 133100 | 32014488700 | 103700 | 103900 | 103900 | 103700 | 1543 |
| 344 | 20231027 | 133000 | 31854352300 | 103900 | 103500 | 103900 | 103400 | 1493 |
| 345 | 20231027 | 132900 | 31699639700 | 103500 | 103300 | 103500 | 103300 | 304 |
| 346 | 20231027 | 132800 | 31668199900 | 103400 | 103400 | 103400 | 103300 | 34 |
| 347 | 20231027 | 132700 | 31664684700 | 103400 | 103400 | 103400 | 103300 | 193 |
| 348 | 20231027 | 132600 | 31644746100 | 103400 | 103700 | 103700 | 103400 | 424 |
| 349 | 20231027 | 132500 | 31600847000 | 103700 | 103600 | 103700 | 103600 | 391 |
| 350 | 20231027 | 132400 | 31560331900 | 103600 | 103600 | 103700 | 103500 | 272 |
| 351 | 20231027 | 132300 | 31532156800 | 103600 | 103600 | 103600 | 103500 | 49 |
| 352 | 20231027 | 132200 | 31527081500 | 103500 | 103400 | 103600 | 103400 | 1046 |
| 353 | 20231027 | 132100 | 31418825000 | 103400 | 103600 | 103600 | 103200 | 935 |
| 354 | 20231027 | 132000 | 31322214500 | 103600 | 103300 | 103700 | 103300 | 276 |
| 355 | 20231027 | 131900 | 31293650700 | 103400 | 103600 | 103600 | 103200 | 459 |
| 356 | 20231027 | 131800 | 31246239800 | 103700 | 103200 | 103700 | 103200 | 549 |
| 357 | 20231027 | 131700 | 31189532200 | 103200 | 103500 | 103500 | 103200 | 1544 |
| 358 | 20231027 | 131600 | 31029957300 | 103600 | 103500 | 103600 | 103500 | 432 |
| 359 | 20231027 | 131500 | 30985216500 | 103500 | 103600 | 103800 | 103400 | 1842 |
| 360 | 20231027 | 131400 | 30794506600 | 103600 | 103800 | 103800 | 103600 | 1061 |
| 361 | 20231027 | 131300 | 30684477100 | 103800 | 103900 | 103900 | 103700 | 866 |
| 362 | 20231027 | 131200 | 30594596500 | 103900 | 104000 | 104000 | 103800 | 248 |
| 363 | 20231027 | 131100 | 30568838800 | 103900 | 104100 | 104100 | 103900 | 189 |
| 364 | 20231027 | 131000 | 30549174600 | 104100 | 104100 | 104300 | 104000 | 578 |
| 365 | 20231027 | 130900 | 30488984900 | 104100 | 104100 | 104100 | 104100 | 116 |
| 366 | 20231027 | 130800 | 30476909300 | 104100 | 104000 | 104100 | 104000 | 120 |
| 367 | 20231027 | 130700 | 30464427600 | 104100 | 104000 | 104100 | 103900 | 178 |
| 368 | 20231027 | 130600 | 30445909800 | 104000 | 104100 | 104100 | 104000 | 111 |
| 369 | 20231027 | 130500 | 30434365000 | 104100 | 104200 | 104300 | 104000 | 393 |
| 370 | 20231027 | 130400 | 30393430800 | 104300 | 104300 | 104300 | 104200 | 135 |
| 371 | 20231027 | 130300 | 30379357200 | 104200 | 104300 | 104300 | 104000 | 92 |
| 372 | 20231027 | 130200 | 30369766700 | 104100 | 104200 | 104400 | 104000 | 220 |
| 373 | 20231027 | 130100 | 30346860600 | 104200 | 104400 | 104400 | 104200 | 101 |
| 374 | 20231027 | 130000 | 30336325300 | 104300 | 104100 | 104400 | 104100 | 249 |
| 375 | 20231027 | 125900 | 30310370000 | 104100 | 104000 | 104200 | 104000 | 148 |
| 376 | 20231027 | 125800 | 30294962000 | 104100 | 104100 | 104200 | 104000 | 403 |
| 377 | 20231027 | 125700 | 30253004800 | 104000 | 103900 | 104000 | 103900 | 380 |
| 378 | 20231027 | 125600 | 30213501900 | 104100 | 103800 | 104100 | 103800 | 1141 |
| 379 | 20231027 | 125500 | 30094998300 | 103900 | 104100 | 104200 | 103800 | 1383 |
| 380 | 20231027 | 125400 | 29951198900 | 104100 | 104000 | 104100 | 104000 | 1114 |
| 381 | 20231027 | 125300 | 29835262200 | 104000 | 104000 | 104100 | 104000 | 376 |
| 382 | 20231027 | 125200 | 29796149100 | 104000 | 104100 | 104100 | 104000 | 266 |
| 383 | 20231027 | 125100 | 29768467600 | 104100 | 104200 | 104200 | 104100 | 399 |
| 384 | 20231027 | 125000 | 29726925300 | 104200 | 104200 | 104300 | 104200 | 220 |
| 385 | 20231027 | 124900 | 29703999100 | 104300 | 104300 | 104300 | 104200 | 415 |
| 386 | 20231027 | 124800 | 29660744700 | 104300 | 104300 | 104400 | 104100 | 2642 |
| 387 | 20231027 | 124700 | 29385345800 | 104300 | 104400 | 104400 | 104300 | 467 |
| 388 | 20231027 | 124600 | 29336635600 | 104400 | 104600 | 104600 | 104400 | 611 |
| 389 | 20231027 | 124500 | 29272799200 | 104600 | 104700 | 104700 | 104600 | 494 |
| 390 | 20231027 | 124400 | 29221116000 | 104600 | 104800 | 104800 | 104600 | 708 |
| 391 | 20231027 | 124300 | 29146990400 | 104800 | 104700 | 104900 | 104700 | 1138 |
| 392 | 20231027 | 124200 | 29027734300 | 104700 | 104800 | 104900 | 104600 | 1359 |
| 393 | 20231027 | 124100 | 28885392200 | 104800 | 105200 | 105200 | 104800 | 1083 |
| 394 | 20231027 | 124000 | 28771705600 | 105100 | 105300 | 105300 | 105100 | 569 |
| 395 | 20231027 | 123900 | 28711861400 | 105200 | 105200 | 105200 | 105100 | 266 |
| 396 | 20231027 | 123800 | 28683878500 | 105200 | 105300 | 105300 | 105200 | 137 |
| 397 | 20231027 | 123700 | 28669464700 | 105200 | 105200 | 105300 | 105100 | 204 |
| 398 | 20231027 | 123600 | 28648002500 | 105200 | 105300 | 105300 | 105100 | 198 |
| 399 | 20231027 | 123500 | 28627171200 | 105300 | 105300 | 105300 | 105200 | 326 |
| 400 | 20231027 | 123400 | 28592868700 | 105300 | 105200 | 105300 | 105200 | 97 |
| 401 | 20231027 | 123300 | 28582660000 | 105200 | 105300 | 105300 | 105200 | 204 |
| 402 | 20231027 | 123200 | 28561195000 | 105300 | 105200 | 105300 | 105100 | 344 |
| 403 | 20231027 | 123100 | 28525007100 | 105200 | 105300 | 105400 | 105100 | 382 |
| 404 | 20231027 | 123000 | 28484797000 | 105300 | 105300 | 105400 | 105300 | 511 |
| 405 | 20231027 | 122900 | 28430983700 | 105300 | 105200 | 105300 | 105100 | 249 |
| 406 | 20231027 | 122800 | 28404789500 | 105200 | 105300 | 105300 | 105100 | 558 |
| 407 | 20231027 | 122700 | 28346117900 | 105300 | 105500 | 105500 | 105300 | 638 |
| 408 | 20231027 | 122600 | 28278910000 | 105400 | 105300 | 105500 | 105300 | 1615 |
| 409 | 20231027 | 122500 | 28108726900 | 105300 | 105000 | 105300 | 104900 | 3239 |
| 410 | 20231027 | 122400 | 27768451800 | 105000 | 105000 | 105000 | 104800 | 666 |
| 411 | 20231027 | 122300 | 27698575200 | 104900 | 104900 | 105000 | 104900 | 1533 |
| 412 | 20231027 | 122200 | 27537756000 | 105000 | 104900 | 105000 | 104900 | 313 |
| 413 | 20231027 | 122100 | 27504903000 | 105000 | 104600 | 105000 | 104600 | 2738 |
| 414 | 20231027 | 122000 | 27217876400 | 104700 | 104700 | 104700 | 104600 | 415 |
| 415 | 20231027 | 121900 | 27174460900 | 104700 | 104700 | 104700 | 104600 | 163 |
| 416 | 20231027 | 121800 | 27157395000 | 104700 | 104700 | 104700 | 104600 | 93 |
| 417 | 20231027 | 121700 | 27147663600 | 104600 | 104600 | 104700 | 104600 | 50 |
| 418 | 20231027 | 121600 | 27142429200 | 104700 | 104800 | 104800 | 104600 | 619 |
| 419 | 20231027 | 121500 | 27077663800 | 104800 | 104800 | 104800 | 104700 | 296 |
| 420 | 20231027 | 121400 | 27046661400 | 104800 | 104600 | 104800 | 104600 | 626 |
| 421 | 20231027 | 121300 | 26981136900 | 104600 | 104600 | 104600 | 104500 | 295 |
| 422 | 20231027 | 121200 | 26950281300 | 104500 | 104500 | 104600 | 104500 | 99 |
| 423 | 20231027 | 121100 | 26939931900 | 104600 | 104700 | 104700 | 104500 | 983 |
| 424 | 20231027 | 121000 | 26837141500 | 104700 | 104600 | 104700 | 104500 | 904 |
| 425 | 20231027 | 120900 | 26742557200 | 104500 | 104600 | 104600 | 104500 | 214 |
| 426 | 20231027 | 120800 | 26720183900 | 104600 | 104300 | 104600 | 104300 | 3621 |
| 427 | 20231027 | 120700 | 26342022900 | 104200 | 104100 | 104200 | 104100 | 650 |
| 428 | 20231027 | 120600 | 26274320200 | 104100 | 104100 | 104100 | 104000 | 88 |
| 429 | 20231027 | 120500 | 26265159600 | 104100 | 104100 | 104200 | 104000 | 234 |
| 430 | 20231027 | 120400 | 26240801300 | 104100 | 104100 | 104100 | 104100 | 62 |
| 431 | 20231027 | 120300 | 26234347100 | 104200 | 104200 | 104200 | 104100 | 293 |
| 432 | 20231027 | 120200 | 26203837000 | 104200 | 104100 | 104200 | 104000 | 283 |
| 433 | 20231027 | 120100 | 26174369200 | 104100 | 104100 | 104100 | 104100 | 107 |
| 434 | 20231027 | 120000 | 26163230500 | 104000 | 104100 | 104100 | 104000 | 196 |
| 435 | 20231027 | 115900 | 26142831900 | 104100 | 104100 | 104100 | 104000 | 257 |
| 436 | 20231027 | 115800 | 26116093600 | 104000 | 104100 | 104100 | 104000 | 91 |
| 437 | 20231027 | 115700 | 26106627200 | 104100 | 104100 | 104200 | 104000 | 199 |
| 438 | 20231027 | 115600 | 26085915900 | 104200 | 104300 | 104300 | 104100 | 690 |
| 439 | 20231027 | 115500 | 26014028500 | 104300 | 104300 | 104300 | 104200 | 142 |
| 440 | 20231027 | 115400 | 25999220100 | 104300 | 104200 | 104300 | 104200 | 106 |
| 441 | 20231027 | 115300 | 25988171000 | 104300 | 104300 | 104300 | 104200 | 271 |
| 442 | 20231027 | 115200 | 25959909600 | 104300 | 104200 | 104300 | 104200 | 205 |
| 443 | 20231027 | 115100 | 25938532100 | 104300 | 104200 | 104300 | 104200 | 124 |
| 444 | 20231027 | 115000 | 25925607500 | 104300 | 104000 | 104300 | 104000 | 721 |
| 445 | 20231027 | 114900 | 25850533500 | 104100 | 104000 | 104100 | 104000 | 424 |
| 446 | 20231027 | 114800 | 25806432200 | 104000 | 104100 | 104100 | 104000 | 150 |
| 447 | 20231027 | 114700 | 25790826100 | 104000 | 104100 | 104100 | 103900 | 244 |
| 448 | 20231027 | 114600 | 25765443900 | 104100 | 104100 | 104100 | 104000 | 221 |
| 449 | 20231027 | 114500 | 25742454000 | 104100 | 104100 | 104100 | 104000 | 261 |
| 450 | 20231027 | 114400 | 25715306200 | 104100 | 104100 | 104100 | 104000 | 201 |
| 451 | 20231027 | 114300 | 25694392900 | 104000 | 104100 | 104100 | 104000 | 263 |
| 452 | 20231027 | 114200 | 25667029900 | 104000 | 104100 | 104100 | 104000 | 405 |
| 453 | 20231027 | 114100 | 25624897900 | 104100 | 104000 | 104100 | 104000 | 120 |
| 454 | 20231027 | 114000 | 25612410500 | 104000 | 104200 | 104200 | 104000 | 766 |
| 455 | 20231027 | 113900 | 25532664400 | 104200 | 104200 | 104200 | 104100 | 196 |
| 456 | 20231027 | 113800 | 25512244900 | 104200 | 104200 | 104200 | 104100 | 153 |
| 457 | 20231027 | 113700 | 25496308800 | 104200 | 104200 | 104200 | 104100 | 124 |
| 458 | 20231027 | 113600 | 25483392700 | 104200 | 104100 | 104200 | 104100 | 132 |
| 459 | 20231027 | 113500 | 25469646400 | 104100 | 104200 | 104200 | 104100 | 588 |
| 460 | 20231027 | 113400 | 25408401500 | 104300 | 104400 | 104400 | 104200 | 385 |
| 461 | 20231027 | 113300 | 25368243700 | 104300 | 104400 | 104400 | 104300 | 293 |
| 462 | 20231027 | 113200 | 25337658900 | 104300 | 104300 | 104300 | 104200 | 485 |
| 463 | 20231027 | 113100 | 25287077400 | 104200 | 104300 | 104300 | 104200 | 287 |
| 464 | 20231027 | 113000 | 25257167000 | 104300 | 104300 | 104300 | 104200 | 1382 |
| 465 | 20231027 | 112900 | 25113044000 | 104400 | 104400 | 104400 | 104300 | 176 |
| 466 | 20231027 | 112800 | 25094673600 | 104400 | 104300 | 104400 | 104300 | 109 |
| 467 | 20231027 | 112700 | 25083298100 | 104400 | 104300 | 104400 | 104200 | 1094 |
| 468 | 20231027 | 112600 | 24969199000 | 104300 | 104300 | 104300 | 104200 | 285 |
| 469 | 20231027 | 112500 | 24939481500 | 104300 | 104300 | 104300 | 104200 | 276 |
| 470 | 20231027 | 112400 | 24910701000 | 104300 | 104300 | 104300 | 104200 | 206 |
| 471 | 20231027 | 112300 | 24889231500 | 104300 | 104200 | 104300 | 104200 | 119 |
| 472 | 20231027 | 112200 | 24876824100 | 104300 | 104300 | 104300 | 104200 | 462 |
| 473 | 20231027 | 112100 | 24828651900 | 104300 | 104300 | 104300 | 104200 | 693 |
| 474 | 20231027 | 112000 | 24756428200 | 104200 | 104300 | 104300 | 104200 | 244 |
| 475 | 20231027 | 111900 | 24730983000 | 104300 | 104300 | 104300 | 104200 | 464 |
| 476 | 20231027 | 111800 | 24682594600 | 104300 | 104500 | 104500 | 104300 | 1124 |
| 477 | 20231027 | 111700 | 24565248600 | 104500 | 104700 | 104800 | 104400 | 1273 |
| 478 | 20231027 | 111600 | 24432087800 | 104600 | 104400 | 104700 | 104300 | 3615 |
| 479 | 20231027 | 111500 | 24054306600 | 104400 | 104300 | 104400 | 104300 | 177 |
| 480 | 20231027 | 111400 | 24035837900 | 104400 | 104400 | 104400 | 104300 | 580 |
| 481 | 20231027 | 111300 | 23975286300 | 104400 | 104400 | 104400 | 104300 | 880 |
| 482 | 20231027 | 111200 | 23883424500 | 104300 | 104400 | 104400 | 104300 | 274 |
| 483 | 20231027 | 111100 | 23854828400 | 104400 | 104400 | 104400 | 104300 | 1242 |
| 484 | 20231027 | 111000 | 23725170200 | 104400 | 104300 | 104400 | 104200 | 879 |
| 485 | 20231027 | 110900 | 23633521700 | 104300 | 104300 | 104300 | 104200 | 304 |
| 486 | 20231027 | 110800 | 23601823700 | 104200 | 104200 | 104200 | 104100 | 555 |
| 487 | 20231027 | 110700 | 23544008200 | 104200 | 104100 | 104300 | 104000 | 2474 |
| 488 | 20231027 | 110600 | 23286503900 | 104100 | 104300 | 104300 | 104000 | 1429 |
| 489 | 20231027 | 110500 | 23137573700 | 104300 | 104200 | 104400 | 104200 | 794 |
| 490 | 20231027 | 110400 | 23054756200 | 104300 | 104000 | 104300 | 103900 | 5822 |
| 491 | 20231027 | 110300 | 22449031100 | 103900 | 103900 | 103900 | 103800 | 2110 |
| 492 | 20231027 | 110200 | 22229806200 | 103900 | 103900 | 103900 | 103800 | 254 |
| 493 | 20231027 | 110100 | 22203415700 | 103900 | 103800 | 103900 | 103700 | 1164 |
| 494 | 20231027 | 110000 | 22082591100 | 103800 | 103800 | 103900 | 103700 | 416 |
| 495 | 20231027 | 105900 | 22039409900 | 103800 | 103600 | 103800 | 103500 | 648 |
| 496 | 20231027 | 105800 | 21972254700 | 103600 | 103500 | 103600 | 103400 | 612 |
| 497 | 20231027 | 105700 | 21908906700 | 103500 | 103500 | 103600 | 103400 | 178 |
| 498 | 20231027 | 105600 | 21890489600 | 103600 | 103600 | 103600 | 103500 | 203 |
| 499 | 20231027 | 105500 | 21869472100 | 103600 | 103600 | 103600 | 103400 | 212 |
| 500 | 20231027 | 105400 | 21847522100 | 103500 | 103600 | 103600 | 103500 | 179 |
| 501 | 20231027 | 105300 | 21828986000 | 103500 | 103400 | 103600 | 103400 | 847 |
| 502 | 20231027 | 105200 | 21741340600 | 103400 | 103400 | 103600 | 103300 | 2857 |
| 503 | 20231027 | 105100 | 21446023400 | 103400 | 103600 | 103700 | 103300 | 800 |
| 504 | 20231027 | 105000 | 21363210900 | 103700 | 103500 | 103700 | 103500 | 666 |
| 505 | 20231027 | 104900 | 21294216000 | 103500 | 103600 | 103600 | 103400 | 2377 |
| 506 | 20231027 | 104800 | 21048184100 | 103500 | 103400 | 103500 | 103400 | 1296 |
| 507 | 20231027 | 104700 | 20914052900 | 103400 | 103400 | 103500 | 103400 | 983 |
| 508 | 20231027 | 104600 | 20812328400 | 103400 | 103300 | 103400 | 103200 | 2335 |
| 509 | 20231027 | 104500 | 20571051200 | 103400 | 103300 | 103400 | 103300 | 382 |
| 510 | 20231027 | 104400 | 20531579100 | 103300 | 103400 | 103500 | 103300 | 1203 |
| 511 | 20231027 | 104300 | 20407203900 | 103400 | 103100 | 103400 | 103000 | 2729 |
| 512 | 20231027 | 104200 | 20125639700 | 103200 | 103200 | 103200 | 103100 | 281 |
| 513 | 20231027 | 104100 | 20096659300 | 103200 | 103200 | 103300 | 103100 | 1019 |
| 514 | 20231027 | 104000 | 19991499700 | 103300 | 103300 | 103300 | 103200 | 429 |
| 515 | 20231027 | 103900 | 19947199400 | 103300 | 103500 | 103500 | 103200 | 528 |
| 516 | 20231027 | 103800 | 19892654600 | 103500 | 103500 | 103500 | 103400 | 522 |
| 517 | 20231027 | 103700 | 19838672800 | 103500 | 103500 | 103500 | 103400 | 288 |
| 518 | 20231027 | 103600 | 19808868100 | 103500 | 103400 | 103500 | 103400 | 192 |
| 519 | 20231027 | 103500 | 19789010700 | 103400 | 103600 | 103800 | 103300 | 3228 |
| 520 | 20231027 | 103400 | 19454426300 | 103600 | 103800 | 103900 | 103600 | 1351 |
| 521 | 20231027 | 103300 | 19314200400 | 103800 | 103500 | 103800 | 103500 | 787 |
| 522 | 20231027 | 103200 | 19232648900 | 103500 | 103400 | 103500 | 103400 | 1009 |
| 523 | 20231027 | 103100 | 19128302200 | 103400 | 103400 | 103400 | 103300 | 95 |
| 524 | 20231027 | 103000 | 19118485000 | 103400 | 103300 | 103400 | 103200 | 773 |
| 525 | 20231027 | 102900 | 19038631600 | 103200 | 103300 | 103300 | 103100 | 306 |
| 526 | 20231027 | 102800 | 19007061300 | 103200 | 103400 | 103400 | 103200 | 996 |
| 527 | 20231027 | 102700 | 18904172300 | 103400 | 103300 | 103400 | 103300 | 65 |
| 528 | 20231027 | 102600 | 18897451600 | 103400 | 103400 | 103400 | 103300 | 313 |
| 529 | 20231027 | 102500 | 18865115000 | 103400 | 103100 | 103400 | 103000 | 1413 |
| 530 | 20231027 | 102400 | 18719367500 | 103000 | 103200 | 103200 | 101800 | 4450 |
| 531 | 20231027 | 102300 | 18263513500 | 103100 | 103300 | 103300 | 103100 | 290 |
| 532 | 20231027 | 102200 | 18233594800 | 103300 | 103400 | 103400 | 103200 | 629 |
| 533 | 20231027 | 102100 | 18168646300 | 103300 | 103500 | 103500 | 103300 | 436 |
| 534 | 20231027 | 102000 | 18123557700 | 103500 | 103500 | 103600 | 103400 | 567 |
| 535 | 20231027 | 101900 | 18064881900 | 103500 | 103800 | 103800 | 103500 | 712 |
| 536 | 20231027 | 101800 | 17991085400 | 103700 | 103900 | 104000 | 103700 | 1706 |
| 537 | 20231027 | 101700 | 17813879900 | 103900 | 103600 | 103900 | 103600 | 2875 |
| 538 | 20231027 | 101600 | 17515669700 | 103500 | 103500 | 103600 | 103400 | 924 |
| 539 | 20231027 | 101500 | 17420005800 | 103400 | 103500 | 103500 | 103400 | 277 |
| 540 | 20231027 | 101400 | 17391351800 | 103500 | 103300 | 103500 | 103300 | 815 |
| 541 | 20231027 | 101300 | 17307121000 | 103300 | 103300 | 103300 | 103200 | 76 |
| 542 | 20231027 | 101200 | 17299270800 | 103300 | 103300 | 103300 | 103200 | 114 |
| 543 | 20231027 | 101100 | 17287496200 | 103300 | 103100 | 103300 | 103000 | 394 |
| 544 | 20231027 | 101000 | 17246843700 | 103100 | 103500 | 103500 | 103100 | 597 |
| 545 | 20231027 | 100900 | 17185178700 | 103400 | 103200 | 103400 | 103200 | 1425 |
| 546 | 20231027 | 100800 | 17037916600 | 103100 | 103200 | 103200 | 103100 | 237 |
| 547 | 20231027 | 100700 | 17013460900 | 103100 | 103300 | 103300 | 103100 | 629 |
| 548 | 20231027 | 100600 | 16948514400 | 103300 | 102900 | 103300 | 102900 | 1664 |
| 549 | 20231027 | 100500 | 16776882500 | 102800 | 102900 | 103000 | 102800 | 1238 |
| 550 | 20231027 | 100400 | 16649504800 | 102800 | 102700 | 103000 | 102700 | 1222 |
| 551 | 20231027 | 100300 | 16523872700 | 102700 | 102500 | 102700 | 102500 | 580 |
| 552 | 20231027 | 100200 | 16464354900 | 102500 | 102300 | 102500 | 102300 | 609 |
| 553 | 20231027 | 100100 | 16401965400 | 102300 | 102300 | 102400 | 102200 | 932 |
| 554 | 20231027 | 100000 | 16306615900 | 102200 | 102300 | 102300 | 102200 | 333 |
| 555 | 20231027 | 095900 | 16272557300 | 102200 | 102700 | 102700 | 102200 | 1828 |
| 556 | 20231027 | 095800 | 16085303500 | 102700 | 102700 | 102700 | 102600 | 570 |
| 557 | 20231027 | 095700 | 16026770400 | 102700 | 102700 | 102700 | 102600 | 248 |
| 558 | 20231027 | 095600 | 16001311300 | 102600 | 102600 | 102700 | 102600 | 219 |
| 559 | 20231027 | 095500 | 15978827400 | 102600 | 102700 | 102700 | 102600 | 160 |
| 560 | 20231027 | 095400 | 15962402000 | 102700 | 103100 | 103100 | 102600 | 1991 |
| 561 | 20231027 | 095300 | 15757774300 | 103100 | 103100 | 103300 | 103000 | 929 |
| 562 | 20231027 | 095200 | 15661916800 | 103100 | 103300 | 103300 | 103100 | 493 |
| 563 | 20231027 | 095100 | 15611053400 | 103300 | 103200 | 103300 | 103100 | 693 |
| 564 | 20231027 | 095000 | 15539542800 | 103200 | 103200 | 103300 | 103100 | 1083 |
| 565 | 20231027 | 094900 | 15427782200 | 103100 | 103300 | 103300 | 103100 | 895 |
| 566 | 20231027 | 094800 | 15335384600 | 103300 | 102900 | 103400 | 102800 | 3445 |
| 567 | 20231027 | 094700 | 14980144200 | 102900 | 102700 | 103000 | 102600 | 3823 |
| 568 | 20231027 | 094600 | 14586998700 | 102700 | 102600 | 102800 | 102500 | 2009 |
| 569 | 20231027 | 094500 | 14380730800 | 102600 | 102600 | 102600 | 102500 | 470 |
| 570 | 20231027 | 094400 | 14332545100 | 102600 | 102600 | 102700 | 102600 | 1487 |
| 571 | 20231027 | 094300 | 14179970400 | 102600 | 102400 | 102600 | 102300 | 1346 |
| 572 | 20231027 | 094200 | 14042051800 | 102300 | 102500 | 102500 | 102300 | 1019 |
| 573 | 20231027 | 094100 | 13937725600 | 102500 | 102500 | 102600 | 102400 | 2544 |
| 574 | 20231027 | 094000 | 13676972000 | 102500 | 102500 | 102500 | 102300 | 716 |
| 575 | 20231027 | 093900 | 13603622100 | 102500 | 102600 | 102800 | 102400 | 1172 |
| 576 | 20231027 | 093800 | 13483407100 | 102600 | 102700 | 102800 | 102400 | 1022 |
| 577 | 20231027 | 093700 | 13378536300 | 102700 | 102700 | 102800 | 102600 | 586 |
| 578 | 20231027 | 093600 | 13318353200 | 102700 | 103300 | 103300 | 102700 | 2141 |
| 579 | 20231027 | 093500 | 13097641100 | 103400 | 103100 | 103400 | 103100 | 1497 |
| 580 | 20231027 | 093400 | 12943146100 | 103100 | 103100 | 103200 | 103100 | 427 |
| 581 | 20231027 | 093300 | 12899120900 | 103100 | 103400 | 103400 | 103100 | 473 |
| 582 | 20231027 | 093200 | 12850303500 | 103300 | 103300 | 103500 | 103300 | 471 |
| 583 | 20231027 | 093100 | 12801620200 | 103200 | 103000 | 103300 | 103000 | 2372 |
| 584 | 20231027 | 093000 | 12557125000 | 102900 | 102900 | 103100 | 102900 | 1010 |
| 585 | 20231027 | 092900 | 12453130400 | 102900 | 103100 | 103300 | 102900 | 2102 |
| 586 | 20231027 | 092800 | 12236560500 | 103000 | 103900 | 103900 | 103000 | 2933 |
| 587 | 20231027 | 092700 | 11932674600 | 103900 | 104200 | 104200 | 103900 | 1374 |
| 588 | 20231027 | 092600 | 11789785200 | 104100 | 103900 | 104200 | 103700 | 3093 |
| 589 | 20231027 | 092500 | 11468161000 | 103900 | 104000 | 104100 | 103900 | 1832 |
| 590 | 20231027 | 092400 | 11277630500 | 104000 | 104000 | 104400 | 104000 | 3572 |
| 591 | 20231027 | 092300 | 10905270300 | 104100 | 103700 | 104300 | 103600 | 4583 |
| 592 | 20231027 | 092200 | 10428637800 | 103700 | 103500 | 103800 | 103400 | 1709 |
| 593 | 20231027 | 092100 | 10251628300 | 103500 | 103800 | 103800 | 103500 | 694 |
| 594 | 20231027 | 092000 | 10179753700 | 103600 | 103800 | 104000 | 103600 | 926 |
| 595 | 20231027 | 091900 | 10083634900 | 103800 | 104200 | 104300 | 103700 | 1534 |
| 596 | 20231027 | 091800 | 9924099100 | 104300 | 104100 | 104500 | 104000 | 6965 |
| 597 | 20231027 | 091700 | 9197842400 | 104100 | 103600 | 104100 | 103600 | 5732 |
| 598 | 20231027 | 091600 | 8602527600 | 103700 | 103700 | 104000 | 103500 | 6818 |
| 599 | 20231027 | 091500 | 7894917100 | 103600 | 103400 | 103700 | 103200 | 3261 |
| 600 | 20231027 | 091400 | 7557520400 | 103400 | 102900 | 103400 | 102900 | 2341 |
| 601 | 20231027 | 091300 | 7316144600 | 102900 | 102900 | 103000 | 102800 | 1176 |
| 602 | 20231027 | 091200 | 7195165000 | 102900 | 102600 | 103000 | 102500 | 1981 |
| 603 | 20231027 | 091100 | 6991530300 | 102500 | 102200 | 102500 | 102200 | 870 |
| 604 | 20231027 | 091000 | 6902464200 | 102300 | 102800 | 102900 | 102100 | 3328 |
| 605 | 20231027 | 090900 | 6561963700 | 102800 | 102900 | 103000 | 102300 | 4277 |
| 606 | 20231027 | 090800 | 6123019900 | 103000 | 103500 | 103500 | 102900 | 1607 |
| 607 | 20231027 | 090700 | 5957188400 | 103500 | 103600 | 103900 | 103400 | 8096 |
| 608 | 20231027 | 090600 | 5118267400 | 103600 | 103400 | 103700 | 103300 | 6052 |
| 609 | 20231027 | 090500 | 4491606800 | 103300 | 103200 | 103500 | 103000 | 5210 |
| 610 | 20231027 | 090400 | 3953511200 | 103100 | 103000 | 103100 | 102900 | 3082 |
| 611 | 20231027 | 090300 | 3636046700 | 103000 | 103100 | 103200 | 102700 | 7075 |
| 612 | 20231027 | 090200 | 2907209400 | 103000 | 103600 | 103700 | 103000 | 4736 |
| 613 | 20231027 | 090100 | 2417705400 | 103600 | 102900 | 103800 | 102900 | 8818 |
| 614 | 20231027 | 090000 | 1506808900 | 102900 | 101500 | 103200 | 101500 | 14427 |