36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 192200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 3 | 20231031 | 192100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 4 | 20231031 | 192000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 5 | 20231031 | 191900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 6 | 20231031 | 191800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 7 | 20231031 | 191700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 8 | 20231031 | 191600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 9 | 20231031 | 191500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 10 | 20231031 | 191400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 11 | 20231031 | 191300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 12 | 20231031 | 191200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 13 | 20231031 | 191100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 14 | 20231031 | 191000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 15 | 20231031 | 190900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 16 | 20231031 | 190800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 17 | 20231031 | 190700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 18 | 20231031 | 190600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 19 | 20231031 | 190500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 20 | 20231031 | 190400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 21 | 20231031 | 190300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 22 | 20231031 | 190200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 23 | 20231031 | 190100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 24 | 20231031 | 190000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 25 | 20231031 | 185900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 26 | 20231031 | 185800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 27 | 20231031 | 185700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 28 | 20231031 | 185600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 29 | 20231031 | 185500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 30 | 20231031 | 185400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 31 | 20231031 | 185300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 32 | 20231031 | 185200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 33 | 20231031 | 185100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 34 | 20231031 | 185000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 35 | 20231031 | 184900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 36 | 20231031 | 184800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 37 | 20231031 | 184700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 38 | 20231031 | 184600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 39 | 20231031 | 184500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 40 | 20231031 | 184400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 41 | 20231031 | 184300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 42 | 20231031 | 184200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 43 | 20231031 | 184100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 44 | 20231031 | 184000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 45 | 20231031 | 183900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 46 | 20231031 | 183800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 47 | 20231031 | 183700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 48 | 20231031 | 183600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 49 | 20231031 | 183500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 50 | 20231031 | 183400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 51 | 20231031 | 183300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 52 | 20231031 | 183200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 53 | 20231031 | 183100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 54 | 20231031 | 183000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 55 | 20231031 | 182900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 56 | 20231031 | 182800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 57 | 20231031 | 182700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 58 | 20231031 | 182600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 59 | 20231031 | 182500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 60 | 20231031 | 182400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 61 | 20231031 | 182300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 62 | 20231031 | 182200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 63 | 20231031 | 182100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 64 | 20231031 | 182000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 65 | 20231031 | 181900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 66 | 20231031 | 181800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 67 | 20231031 | 181700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 68 | 20231031 | 181600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 69 | 20231031 | 181500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 70 | 20231031 | 181400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 71 | 20231031 | 181300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 72 | 20231031 | 181200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 73 | 20231031 | 181100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 74 | 20231031 | 181000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 75 | 20231031 | 180900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 76 | 20231031 | 180800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 77 | 20231031 | 180700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 78 | 20231031 | 180600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 79 | 20231031 | 180500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 80 | 20231031 | 180400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 81 | 20231031 | 180300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 82 | 20231031 | 180200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 83 | 20231031 | 180100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 84 | 20231031 | 180000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 85 | 20231031 | 175900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 86 | 20231031 | 175800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 87 | 20231031 | 175700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 88 | 20231031 | 175600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 89 | 20231031 | 175500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 90 | 20231031 | 175400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 91 | 20231031 | 175300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 92 | 20231031 | 175200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 93 | 20231031 | 175100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 94 | 20231031 | 175000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 95 | 20231031 | 174900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 96 | 20231031 | 174800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 97 | 20231031 | 174700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 98 | 20231031 | 174600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 99 | 20231031 | 174500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 100 | 20231031 | 174400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 101 | 20231031 | 174300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 102 | 20231031 | 174200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 103 | 20231031 | 174100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 104 | 20231031 | 174000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 105 | 20231031 | 173900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 106 | 20231031 | 173800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 107 | 20231031 | 173700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 108 | 20231031 | 173600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 109 | 20231031 | 173500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 110 | 20231031 | 173400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 111 | 20231031 | 173300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 112 | 20231031 | 173200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 113 | 20231031 | 173100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 114 | 20231031 | 173000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 115 | 20231031 | 172900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 116 | 20231031 | 172800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 117 | 20231031 | 172700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 118 | 20231031 | 172600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 119 | 20231031 | 172500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 120 | 20231031 | 172400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 121 | 20231031 | 172300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 122 | 20231031 | 172200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 123 | 20231031 | 172100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 124 | 20231031 | 172000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 125 | 20231031 | 171900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 126 | 20231031 | 171800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 127 | 20231031 | 171700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 128 | 20231031 | 171600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 129 | 20231031 | 171500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 130 | 20231031 | 171400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 131 | 20231031 | 171300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 132 | 20231031 | 171200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 133 | 20231031 | 171100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 134 | 20231031 | 171000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 135 | 20231031 | 170900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 136 | 20231031 | 170800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 137 | 20231031 | 170700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 138 | 20231031 | 170600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 139 | 20231031 | 170500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 140 | 20231031 | 170400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 141 | 20231031 | 170300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 142 | 20231031 | 170200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 143 | 20231031 | 170100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 144 | 20231031 | 170000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 145 | 20231031 | 165900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 146 | 20231031 | 165800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 147 | 20231031 | 165700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 148 | 20231031 | 165600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 149 | 20231031 | 165500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 150 | 20231031 | 165400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 151 | 20231031 | 165300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 152 | 20231031 | 165200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 153 | 20231031 | 165100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 154 | 20231031 | 165000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 155 | 20231031 | 164900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 156 | 20231031 | 164800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 157 | 20231031 | 164700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 158 | 20231031 | 164600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 159 | 20231031 | 164500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 160 | 20231031 | 164400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 161 | 20231031 | 164300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 162 | 20231031 | 164200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 163 | 20231031 | 164100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 164 | 20231031 | 164000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 165 | 20231031 | 163900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 166 | 20231031 | 163800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 167 | 20231031 | 163700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 168 | 20231031 | 163600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 169 | 20231031 | 163500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 170 | 20231031 | 163400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 171 | 20231031 | 163300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 172 | 20231031 | 163200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 173 | 20231031 | 163100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 174 | 20231031 | 163000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 175 | 20231031 | 162900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 176 | 20231031 | 162800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 177 | 20231031 | 162700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 178 | 20231031 | 162600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 179 | 20231031 | 162500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 180 | 20231031 | 162400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 181 | 20231031 | 162300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 182 | 20231031 | 162200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 183 | 20231031 | 162100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 184 | 20231031 | 162000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 185 | 20231031 | 161900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 186 | 20231031 | 161800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 187 | 20231031 | 161700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 188 | 20231031 | 161600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 189 | 20231031 | 161500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 190 | 20231031 | 161400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 191 | 20231031 | 161300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 192 | 20231031 | 161200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 193 | 20231031 | 161100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 194 | 20231031 | 161000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 195 | 20231031 | 160900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 196 | 20231031 | 160800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 197 | 20231031 | 160700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 198 | 20231031 | 160600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 199 | 20231031 | 160500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 200 | 20231031 | 160400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 201 | 20231031 | 160300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 202 | 20231031 | 160200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 203 | 20231031 | 160100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 204 | 20231031 | 160000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 205 | 20231031 | 155900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 206 | 20231031 | 155800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 207 | 20231031 | 155700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 208 | 20231031 | 155600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 209 | 20231031 | 155500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 210 | 20231031 | 155400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 211 | 20231031 | 155300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 212 | 20231031 | 155200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 213 | 20231031 | 155100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 214 | 20231031 | 155000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 215 | 20231031 | 154900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 216 | 20231031 | 154800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 217 | 20231031 | 154700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 218 | 20231031 | 154600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 219 | 20231031 | 154500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 220 | 20231031 | 154400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 221 | 20231031 | 154300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 222 | 20231031 | 154200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 223 | 20231031 | 154100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 224 | 20231031 | 154000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 225 | 20231031 | 153900 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 226 | 20231031 | 153800 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 227 | 20231031 | 153700 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 228 | 20231031 | 153600 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 229 | 20231031 | 153500 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 230 | 20231031 | 153400 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 231 | 20231031 | 153300 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 232 | 20231031 | 153200 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 233 | 20231031 | 153100 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 234 | 20231031 | 153000 | 27791431600 | 139300 | 139300 | 139300 | 139300 | 3543 |
| 235 | 20231031 | 152900 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 236 | 20231031 | 152800 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 237 | 20231031 | 152700 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 238 | 20231031 | 152600 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 239 | 20231031 | 152500 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 240 | 20231031 | 152400 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 241 | 20231031 | 152300 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 242 | 20231031 | 152200 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 243 | 20231031 | 152100 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 244 | 20231031 | 152000 | 27297891700 | 139500 | 139500 | 139500 | 139500 | 0 |
| 245 | 20231031 | 151900 | 27297891700 | 139500 | 139500 | 139600 | 139300 | 524 |
| 246 | 20231031 | 151800 | 27224818300 | 139500 | 139700 | 139700 | 139500 | 540 |
| 247 | 20231031 | 151700 | 27149433400 | 139600 | 139900 | 139900 | 139600 | 818 |
| 248 | 20231031 | 151600 | 27035096300 | 139900 | 139800 | 139900 | 139800 | 607 |
| 249 | 20231031 | 151500 | 26950184700 | 139900 | 139800 | 139900 | 139800 | 82 |
| 250 | 20231031 | 151400 | 26938715800 | 139900 | 139800 | 140000 | 139700 | 139 |
| 251 | 20231031 | 151300 | 26919276300 | 139800 | 139800 | 140000 | 139800 | 463 |
| 252 | 20231031 | 151200 | 26854511700 | 139900 | 139700 | 140000 | 139700 | 580 |
| 253 | 20231031 | 151100 | 26773380700 | 139700 | 139800 | 139800 | 139600 | 215 |
| 254 | 20231031 | 151000 | 26743350300 | 139800 | 139700 | 139900 | 139600 | 306 |
| 255 | 20231031 | 150900 | 26700590100 | 139700 | 139900 | 139900 | 139600 | 484 |
| 256 | 20231031 | 150800 | 26632934500 | 139900 | 139600 | 140000 | 139600 | 954 |
| 257 | 20231031 | 150700 | 26499473800 | 139600 | 139600 | 139700 | 139500 | 172 |
| 258 | 20231031 | 150600 | 26475457500 | 139600 | 139900 | 139900 | 139600 | 377 |
| 259 | 20231031 | 150500 | 26422794000 | 139900 | 139700 | 139900 | 139700 | 195 |
| 260 | 20231031 | 150400 | 26395543300 | 139900 | 139800 | 139900 | 139600 | 328 |
| 261 | 20231031 | 150300 | 26349724700 | 139800 | 139800 | 139900 | 139800 | 254 |
| 262 | 20231031 | 150200 | 26314209700 | 139900 | 139900 | 139900 | 139800 | 293 |
| 263 | 20231031 | 150100 | 26273224900 | 139900 | 139900 | 140000 | 139800 | 188 |
| 264 | 20231031 | 150000 | 26246920900 | 139900 | 139800 | 140000 | 139800 | 437 |
| 265 | 20231031 | 145900 | 26185763600 | 139900 | 139800 | 139900 | 139800 | 233 |
| 266 | 20231031 | 145800 | 26153176500 | 139800 | 140000 | 140100 | 139800 | 346 |
| 267 | 20231031 | 145700 | 26104761000 | 140100 | 139900 | 140100 | 139700 | 495 |
| 268 | 20231031 | 145600 | 26035491500 | 139900 | 139800 | 139900 | 139700 | 385 |
| 269 | 20231031 | 145500 | 25981656400 | 139900 | 140000 | 140100 | 139900 | 227 |
| 270 | 20231031 | 145400 | 25949883600 | 140000 | 140000 | 140100 | 139900 | 262 |
| 271 | 20231031 | 145300 | 25913211700 | 140100 | 140100 | 140200 | 140000 | 235 |
| 272 | 20231031 | 145200 | 25880284900 | 140100 | 139900 | 140100 | 139900 | 410 |
| 273 | 20231031 | 145100 | 25822888200 | 139900 | 140100 | 140200 | 139900 | 362 |
| 274 | 20231031 | 145000 | 25772184400 | 140100 | 139500 | 140300 | 139500 | 511 |
| 275 | 20231031 | 144900 | 25700715000 | 139500 | 139800 | 139900 | 139500 | 865 |
| 276 | 20231031 | 144800 | 25579907300 | 139800 | 139800 | 140000 | 139700 | 365 |
| 277 | 20231031 | 144700 | 25528867900 | 139900 | 140000 | 140100 | 139900 | 422 |
| 278 | 20231031 | 144600 | 25469814000 | 140000 | 140100 | 140200 | 139900 | 321 |
| 279 | 20231031 | 144500 | 25424865800 | 140000 | 140200 | 140400 | 140000 | 213 |
| 280 | 20231031 | 144400 | 25395009400 | 140200 | 140300 | 140400 | 140200 | 589 |
| 281 | 20231031 | 144300 | 25312388900 | 140300 | 140000 | 140300 | 140000 | 822 |
| 282 | 20231031 | 144200 | 25197247600 | 140000 | 139900 | 140300 | 139700 | 1359 |
| 283 | 20231031 | 144100 | 25006921800 | 140000 | 139600 | 140100 | 139600 | 924 |
| 284 | 20231031 | 144000 | 24877728100 | 139700 | 139500 | 139700 | 139500 | 265 |
| 285 | 20231031 | 143900 | 24840735700 | 139500 | 139700 | 139800 | 139500 | 317 |
| 286 | 20231031 | 143800 | 24796476800 | 139700 | 139500 | 139900 | 139300 | 571 |
| 287 | 20231031 | 143700 | 24716758100 | 139400 | 139400 | 139600 | 139300 | 625 |
| 288 | 20231031 | 143600 | 24629606700 | 139300 | 139600 | 139700 | 139200 | 462 |
| 289 | 20231031 | 143500 | 24565135500 | 139700 | 139700 | 139800 | 139600 | 258 |
| 290 | 20231031 | 143400 | 24529102300 | 139700 | 139100 | 139800 | 139100 | 785 |
| 291 | 20231031 | 143300 | 24419588800 | 139200 | 139300 | 139500 | 139100 | 276 |
| 292 | 20231031 | 143200 | 24381138800 | 139300 | 139400 | 139700 | 139000 | 646 |
| 293 | 20231031 | 143100 | 24291148900 | 139400 | 139400 | 139500 | 139100 | 1432 |
| 294 | 20231031 | 143000 | 24091795400 | 139300 | 139400 | 139400 | 139300 | 424 |
| 295 | 20231031 | 142900 | 24032718000 | 139500 | 139600 | 139700 | 139300 | 804 |
| 296 | 20231031 | 142800 | 23920576000 | 139600 | 139600 | 139700 | 139500 | 340 |
| 297 | 20231031 | 142700 | 23873115700 | 139700 | 139700 | 139800 | 139500 | 252 |
| 298 | 20231031 | 142600 | 23837917700 | 139700 | 139700 | 139800 | 139600 | 150 |
| 299 | 20231031 | 142500 | 23816962000 | 139700 | 140000 | 140000 | 139600 | 478 |
| 300 | 20231031 | 142400 | 23750175800 | 139800 | 140200 | 140200 | 139800 | 421 |
| 301 | 20231031 | 142300 | 23691272900 | 140100 | 140300 | 140300 | 140100 | 316 |
| 302 | 20231031 | 142200 | 23646973900 | 140400 | 140200 | 140500 | 140200 | 118 |
| 303 | 20231031 | 142100 | 23630416600 | 140200 | 140500 | 140500 | 140200 | 174 |
| 304 | 20231031 | 142000 | 23605992300 | 140500 | 140100 | 140700 | 140100 | 330 |
| 305 | 20231031 | 141900 | 23559691000 | 140100 | 140200 | 140200 | 140100 | 123 |
| 306 | 20231031 | 141800 | 23542446900 | 140200 | 140000 | 140400 | 140000 | 474 |
| 307 | 20231031 | 141700 | 23476003400 | 140100 | 140100 | 140100 | 140000 | 292 |
| 308 | 20231031 | 141600 | 23435114700 | 140100 | 140100 | 140200 | 140000 | 153 |
| 309 | 20231031 | 141500 | 23413680900 | 140100 | 140400 | 140400 | 140000 | 292 |
| 310 | 20231031 | 141400 | 23372746700 | 140400 | 140400 | 140500 | 140300 | 246 |
| 311 | 20231031 | 141300 | 23338205400 | 140400 | 140100 | 140400 | 139800 | 650 |
| 312 | 20231031 | 141200 | 23247225000 | 140100 | 140100 | 140200 | 140000 | 200 |
| 313 | 20231031 | 141100 | 23219207100 | 140000 | 140200 | 140400 | 140000 | 326 |
| 314 | 20231031 | 141000 | 23173508300 | 140200 | 140300 | 140500 | 140200 | 216 |
| 315 | 20231031 | 140900 | 23143186900 | 140200 | 140600 | 140600 | 140200 | 276 |
| 316 | 20231031 | 140800 | 23104418600 | 140500 | 140400 | 140600 | 140400 | 184 |
| 317 | 20231031 | 140700 | 23078559100 | 140500 | 140500 | 141200 | 140400 | 1140 |
| 318 | 20231031 | 140600 | 22918015600 | 140500 | 140000 | 140800 | 140000 | 718 |
| 319 | 20231031 | 140500 | 22817168600 | 140100 | 140000 | 140200 | 139900 | 369 |
| 320 | 20231031 | 140400 | 22765475500 | 139900 | 140100 | 140100 | 139900 | 190 |
| 321 | 20231031 | 140300 | 22738867800 | 140000 | 140000 | 140100 | 139900 | 224 |
| 322 | 20231031 | 140200 | 22707500300 | 140000 | 140100 | 140100 | 139900 | 228 |
| 323 | 20231031 | 140100 | 22675584500 | 140100 | 139800 | 140100 | 139800 | 337 |
| 324 | 20231031 | 140000 | 22628450700 | 139800 | 139900 | 140200 | 139800 | 349 |
| 325 | 20231031 | 135900 | 22579590300 | 139800 | 139900 | 139900 | 139800 | 268 |
| 326 | 20231031 | 135800 | 22542097800 | 139900 | 139900 | 140100 | 139800 | 214 |
| 327 | 20231031 | 135700 | 22512153000 | 139800 | 140000 | 140300 | 139800 | 944 |
| 328 | 20231031 | 135600 | 22380041200 | 140100 | 140100 | 140100 | 139900 | 172 |
| 329 | 20231031 | 135500 | 22355951600 | 140000 | 140300 | 140400 | 139800 | 1322 |
| 330 | 20231031 | 135400 | 22170836700 | 140200 | 140400 | 140400 | 140200 | 215 |
| 331 | 20231031 | 135300 | 22140674500 | 140400 | 140400 | 140400 | 140200 | 196 |
| 332 | 20231031 | 135200 | 22113178400 | 140400 | 140400 | 140400 | 140300 | 161 |
| 333 | 20231031 | 135100 | 22090581900 | 140300 | 140400 | 140400 | 140300 | 253 |
| 334 | 20231031 | 135000 | 22055071500 | 140500 | 140300 | 140500 | 140300 | 171 |
| 335 | 20231031 | 134900 | 22031069500 | 140500 | 140100 | 140500 | 140100 | 390 |
| 336 | 20231031 | 134800 | 21976353600 | 140200 | 140500 | 140500 | 140100 | 167 |
| 337 | 20231031 | 134700 | 21952930100 | 140500 | 140200 | 140700 | 140200 | 404 |
| 338 | 20231031 | 134600 | 21896213700 | 140300 | 140400 | 140500 | 140300 | 162 |
| 339 | 20231031 | 134500 | 21873464600 | 140600 | 140200 | 140700 | 140200 | 1066 |
| 340 | 20231031 | 134400 | 21723923200 | 140200 | 140300 | 140500 | 140200 | 329 |
| 341 | 20231031 | 134300 | 21677766200 | 140300 | 140200 | 140400 | 140200 | 323 |
| 342 | 20231031 | 134200 | 21632477800 | 140100 | 140100 | 140500 | 140100 | 943 |
| 343 | 20231031 | 134100 | 21500265600 | 140100 | 140500 | 140500 | 140000 | 805 |
| 344 | 20231031 | 134000 | 21387422300 | 140500 | 140400 | 140500 | 140400 | 270 |
| 345 | 20231031 | 133900 | 21349498300 | 140400 | 140500 | 140500 | 140200 | 264 |
| 346 | 20231031 | 133800 | 21312457400 | 140400 | 140400 | 140700 | 140200 | 180 |
| 347 | 20231031 | 133700 | 21287192300 | 140300 | 140300 | 140600 | 140200 | 615 |
| 348 | 20231031 | 133600 | 21200905300 | 140200 | 140400 | 140500 | 140200 | 317 |
| 349 | 20231031 | 133500 | 21156424700 | 140400 | 140500 | 140500 | 140000 | 1954 |
| 350 | 20231031 | 133400 | 20882539000 | 140500 | 140900 | 140900 | 140500 | 286 |
| 351 | 20231031 | 133300 | 20842299700 | 140800 | 140700 | 140900 | 140300 | 593 |
| 352 | 20231031 | 133200 | 20758947600 | 140800 | 141000 | 141100 | 140800 | 250 |
| 353 | 20231031 | 133100 | 20723705400 | 141000 | 140700 | 141200 | 140700 | 610 |
| 354 | 20231031 | 133000 | 20637736200 | 140900 | 140900 | 141000 | 140700 | 238 |
| 355 | 20231031 | 132900 | 20604224800 | 140900 | 140600 | 141000 | 140600 | 634 |
| 356 | 20231031 | 132800 | 20514967700 | 140700 | 140900 | 140900 | 140300 | 1479 |
| 357 | 20231031 | 132700 | 20307085300 | 141000 | 141100 | 141200 | 140800 | 201 |
| 358 | 20231031 | 132600 | 20278747100 | 141100 | 141000 | 141400 | 140800 | 428 |
| 359 | 20231031 | 132500 | 20218369200 | 140900 | 140900 | 141100 | 140800 | 690 |
| 360 | 20231031 | 132400 | 20121128200 | 140900 | 141000 | 141200 | 140800 | 263 |
| 361 | 20231031 | 132300 | 20084066400 | 140900 | 141100 | 141100 | 140900 | 324 |
| 362 | 20231031 | 132200 | 20038410000 | 141100 | 141200 | 141300 | 141000 | 342 |
| 363 | 20231031 | 132100 | 19990142300 | 141200 | 141200 | 141300 | 141100 | 173 |
| 364 | 20231031 | 132000 | 19965713400 | 141200 | 141300 | 141300 | 141100 | 151 |
| 365 | 20231031 | 131900 | 19944393600 | 141200 | 141200 | 141300 | 141200 | 80 |
| 366 | 20231031 | 131800 | 19933095900 | 141300 | 141200 | 141300 | 141100 | 294 |
| 367 | 20231031 | 131700 | 19891591700 | 141200 | 141100 | 141200 | 141100 | 59 |
| 368 | 20231031 | 131600 | 19883264600 | 141200 | 141100 | 141200 | 140900 | 1066 |
| 369 | 20231031 | 131500 | 19732922900 | 141200 | 141300 | 141300 | 141100 | 167 |
| 370 | 20231031 | 131400 | 19709342200 | 141200 | 141600 | 141600 | 141200 | 133 |
| 371 | 20231031 | 131300 | 19690536700 | 141500 | 141500 | 141500 | 141000 | 1180 |
| 372 | 20231031 | 131200 | 19523955200 | 141500 | 141800 | 141800 | 141400 | 263 |
| 373 | 20231031 | 131100 | 19486725900 | 141800 | 142000 | 142000 | 141800 | 469 |
| 374 | 20231031 | 131000 | 19420210100 | 142000 | 142800 | 142800 | 142000 | 290 |
| 375 | 20231031 | 130900 | 19378934900 | 142800 | 141800 | 142800 | 141800 | 784 |
| 376 | 20231031 | 130800 | 19267451400 | 141800 | 141800 | 141900 | 141800 | 95 |
| 377 | 20231031 | 130700 | 19253978600 | 141900 | 141800 | 141900 | 141800 | 108 |
| 378 | 20231031 | 130600 | 19238658400 | 141900 | 142000 | 142100 | 141800 | 142 |
| 379 | 20231031 | 130500 | 19218504100 | 142100 | 142200 | 142200 | 142100 | 79 |
| 380 | 20231031 | 130400 | 19207278100 | 142200 | 142200 | 142400 | 142200 | 99 |
| 381 | 20231031 | 130300 | 19193198000 | 142200 | 142300 | 142400 | 142100 | 244 |
| 382 | 20231031 | 130200 | 19158474000 | 142200 | 142200 | 142200 | 141900 | 241 |
| 383 | 20231031 | 130100 | 19124207600 | 142100 | 141900 | 142100 | 141900 | 76 |
| 384 | 20231031 | 130000 | 19113421700 | 141900 | 141500 | 141900 | 141500 | 305 |
| 385 | 20231031 | 125900 | 19070173300 | 141500 | 141700 | 141700 | 141500 | 101 |
| 386 | 20231031 | 125800 | 19055872500 | 141700 | 141500 | 141900 | 141500 | 289 |
| 387 | 20231031 | 125700 | 19014938000 | 141400 | 141600 | 141700 | 141300 | 105 |
| 388 | 20231031 | 125600 | 19000082700 | 141600 | 141800 | 141800 | 141400 | 155 |
| 389 | 20231031 | 125500 | 18978143700 | 141900 | 142000 | 142000 | 141600 | 199 |
| 390 | 20231031 | 125400 | 18949920500 | 142000 | 141400 | 142000 | 141100 | 421 |
| 391 | 20231031 | 125300 | 18890421700 | 141600 | 141100 | 141600 | 141000 | 778 |
| 392 | 20231031 | 125200 | 18780542300 | 141200 | 141500 | 141500 | 141100 | 303 |
| 393 | 20231031 | 125100 | 18737711600 | 141500 | 141700 | 141700 | 141500 | 59 |
| 394 | 20231031 | 125000 | 18729356000 | 141800 | 141300 | 142000 | 141300 | 249 |
| 395 | 20231031 | 124900 | 18694087000 | 141300 | 141800 | 142000 | 141100 | 335 |
| 396 | 20231031 | 124800 | 18646742100 | 141700 | 141300 | 141700 | 140700 | 1321 |
| 397 | 20231031 | 124700 | 18460393100 | 141400 | 141400 | 141600 | 141300 | 326 |
| 398 | 20231031 | 124600 | 18414281900 | 141400 | 141700 | 141700 | 141400 | 360 |
| 399 | 20231031 | 124500 | 18363332100 | 141700 | 141800 | 141800 | 141600 | 201 |
| 400 | 20231031 | 124400 | 18334851100 | 141800 | 141800 | 142100 | 141800 | 101 |
| 401 | 20231031 | 124300 | 18320520700 | 141800 | 141800 | 142100 | 141700 | 230 |
| 402 | 20231031 | 124200 | 18287899000 | 141700 | 142000 | 142100 | 141700 | 317 |
| 403 | 20231031 | 124100 | 18242940300 | 142200 | 142000 | 142200 | 141800 | 271 |
| 404 | 20231031 | 124000 | 18204445300 | 142100 | 141900 | 142400 | 141900 | 258 |
| 405 | 20231031 | 123900 | 18167755600 | 142000 | 142000 | 142000 | 141800 | 261 |
| 406 | 20231031 | 123800 | 18130712500 | 142000 | 142400 | 142400 | 142000 | 765 |
| 407 | 20231031 | 123700 | 18021963700 | 142500 | 142300 | 142500 | 142300 | 192 |
| 408 | 20231031 | 123600 | 17994620900 | 142400 | 142700 | 142700 | 142300 | 243 |
| 409 | 20231031 | 123500 | 17959982200 | 142600 | 142500 | 142700 | 142400 | 200 |
| 410 | 20231031 | 123400 | 17931474900 | 142500 | 142800 | 142900 | 142500 | 783 |
| 411 | 20231031 | 123300 | 17819795400 | 142700 | 142600 | 143200 | 142600 | 294 |
| 412 | 20231031 | 123200 | 17777812000 | 142600 | 143000 | 143100 | 142500 | 116 |
| 413 | 20231031 | 123100 | 17761256400 | 142900 | 142900 | 143200 | 142900 | 168 |
| 414 | 20231031 | 123000 | 17737236900 | 142800 | 143100 | 143200 | 142500 | 792 |
| 415 | 20231031 | 122900 | 17624215400 | 143100 | 143300 | 143300 | 143100 | 49 |
| 416 | 20231031 | 122800 | 17617200000 | 143200 | 142800 | 143300 | 142500 | 538 |
| 417 | 20231031 | 122700 | 17540404700 | 142800 | 142500 | 142800 | 142500 | 183 |
| 418 | 20231031 | 122600 | 17514310500 | 142700 | 142700 | 142900 | 142400 | 521 |
| 419 | 20231031 | 122500 | 17439968600 | 142700 | 142900 | 142900 | 142700 | 140 |
| 420 | 20231031 | 122400 | 17419981600 | 142800 | 143200 | 143200 | 142100 | 331 |
| 421 | 20231031 | 122300 | 17372768300 | 143200 | 143200 | 143300 | 143200 | 81 |
| 422 | 20231031 | 122200 | 17361166900 | 143200 | 142900 | 143200 | 142700 | 539 |
| 423 | 20231031 | 122100 | 17284151900 | 142800 | 142700 | 143000 | 142600 | 334 |
| 424 | 20231031 | 122000 | 17236449700 | 142700 | 143100 | 143100 | 142700 | 487 |
| 425 | 20231031 | 121900 | 17166856900 | 143000 | 143100 | 143200 | 143000 | 71 |
| 426 | 20231031 | 121800 | 17156700200 | 143000 | 143600 | 143600 | 142900 | 293 |
| 427 | 20231031 | 121700 | 17114731200 | 143700 | 143100 | 143700 | 142900 | 388 |
| 428 | 20231031 | 121600 | 17059160800 | 143100 | 143300 | 143300 | 143000 | 356 |
| 429 | 20231031 | 121500 | 17008210500 | 143300 | 143800 | 143800 | 143300 | 160 |
| 430 | 20231031 | 121400 | 16985238800 | 143900 | 143300 | 144000 | 143300 | 665 |
| 431 | 20231031 | 121300 | 16889729900 | 143200 | 143600 | 143700 | 143000 | 216 |
| 432 | 20231031 | 121200 | 16858777800 | 143500 | 143500 | 144000 | 143500 | 648 |
| 433 | 20231031 | 121100 | 16765657000 | 143500 | 143500 | 143600 | 143500 | 198 |
| 434 | 20231031 | 121000 | 16737241500 | 143500 | 143700 | 143700 | 143500 | 204 |
| 435 | 20231031 | 120900 | 16707945300 | 143700 | 143900 | 143900 | 143700 | 418 |
| 436 | 20231031 | 120800 | 16647861200 | 143900 | 144000 | 144000 | 143800 | 306 |
| 437 | 20231031 | 120700 | 16603809800 | 144000 | 144200 | 144300 | 144000 | 165 |
| 438 | 20231031 | 120600 | 16580024400 | 144100 | 144200 | 144300 | 144100 | 376 |
| 439 | 20231031 | 120500 | 16525819500 | 144200 | 144400 | 144500 | 144200 | 611 |
| 440 | 20231031 | 120400 | 16437593100 | 144400 | 144500 | 144600 | 144400 | 77 |
| 441 | 20231031 | 120300 | 16426469500 | 144400 | 144500 | 144500 | 144400 | 360 |
| 442 | 20231031 | 120200 | 16374482300 | 144400 | 144500 | 144500 | 144400 | 403 |
| 443 | 20231031 | 120100 | 16316286600 | 144500 | 144700 | 144700 | 144400 | 225 |
| 444 | 20231031 | 120000 | 16283774400 | 144600 | 144700 | 144700 | 144600 | 211 |
| 445 | 20231031 | 115900 | 16253260900 | 144700 | 144800 | 144800 | 144600 | 130 |
| 446 | 20231031 | 115800 | 16234445300 | 144800 | 144800 | 144800 | 144600 | 195 |
| 447 | 20231031 | 115700 | 16206232200 | 144600 | 144900 | 144900 | 144500 | 783 |
| 448 | 20231031 | 115600 | 16092967800 | 145000 | 145000 | 145100 | 145000 | 65 |
| 449 | 20231031 | 115500 | 16083542500 | 145000 | 144700 | 145100 | 144700 | 474 |
| 450 | 20231031 | 115400 | 16014829500 | 144700 | 144500 | 144700 | 144400 | 164 |
| 451 | 20231031 | 115300 | 15991124800 | 144500 | 144400 | 144500 | 144400 | 279 |
| 452 | 20231031 | 115200 | 15950826800 | 144500 | 144400 | 144500 | 144400 | 178 |
| 453 | 20231031 | 115100 | 15925119300 | 144400 | 144400 | 144500 | 144400 | 293 |
| 454 | 20231031 | 115000 | 15882808000 | 144500 | 144400 | 144600 | 144400 | 59 |
| 455 | 20231031 | 114900 | 15874282200 | 144500 | 144400 | 144500 | 144400 | 404 |
| 456 | 20231031 | 114800 | 15815939600 | 144500 | 144400 | 144500 | 144400 | 167 |
| 457 | 20231031 | 114700 | 15791821900 | 144400 | 144400 | 144500 | 144400 | 335 |
| 458 | 20231031 | 114600 | 15743444300 | 144500 | 144500 | 144500 | 144400 | 49 |
| 459 | 20231031 | 114500 | 15736366600 | 144400 | 144400 | 144500 | 144400 | 369 |
| 460 | 20231031 | 114400 | 15683079700 | 144500 | 144400 | 144500 | 144400 | 348 |
| 461 | 20231031 | 114300 | 15632819400 | 144400 | 144500 | 144500 | 144400 | 354 |
| 462 | 20231031 | 114200 | 15581696200 | 144600 | 144600 | 144600 | 144500 | 228 |
| 463 | 20231031 | 114100 | 15548729000 | 144700 | 145100 | 145200 | 144700 | 415 |
| 464 | 20231031 | 114000 | 15488572600 | 145100 | 144500 | 145100 | 144400 | 269 |
| 465 | 20231031 | 113900 | 15449672700 | 144500 | 144500 | 144600 | 144500 | 175 |
| 466 | 20231031 | 113800 | 15424380700 | 144500 | 144600 | 144600 | 144500 | 76 |
| 467 | 20231031 | 113700 | 15413394700 | 144600 | 144400 | 144600 | 144200 | 574 |
| 468 | 20231031 | 113600 | 15330532600 | 144300 | 144500 | 144500 | 144300 | 154 |
| 469 | 20231031 | 113500 | 15308297400 | 144400 | 144400 | 144600 | 144400 | 158 |
| 470 | 20231031 | 113400 | 15285474600 | 144500 | 144500 | 144500 | 144400 | 92 |
| 471 | 20231031 | 113300 | 15272181400 | 144300 | 144600 | 144700 | 144200 | 274 |
| 472 | 20231031 | 113200 | 15232594900 | 144700 | 144500 | 144700 | 144000 | 850 |
| 473 | 20231031 | 113100 | 15109846400 | 144600 | 144800 | 144800 | 144500 | 206 |
| 474 | 20231031 | 113000 | 15080043800 | 144900 | 144800 | 144900 | 144800 | 198 |
| 475 | 20231031 | 112900 | 15051369500 | 144800 | 144900 | 144900 | 144800 | 171 |
| 476 | 20231031 | 112800 | 15026594500 | 144900 | 144800 | 144900 | 144800 | 68 |
| 477 | 20231031 | 112700 | 15016746400 | 144800 | 145000 | 145000 | 144800 | 166 |
| 478 | 20231031 | 112600 | 14992688900 | 145000 | 144700 | 145000 | 144700 | 465 |
| 479 | 20231031 | 112500 | 14925378200 | 144700 | 144800 | 145000 | 144400 | 550 |
| 480 | 20231031 | 112400 | 14845789000 | 144700 | 144800 | 144900 | 144700 | 183 |
| 481 | 20231031 | 112300 | 14819301300 | 144700 | 144200 | 144800 | 144100 | 677 |
| 482 | 20231031 | 112200 | 14721646800 | 144300 | 144300 | 144300 | 144200 | 98 |
| 483 | 20231031 | 112100 | 14707510900 | 144300 | 144600 | 144600 | 144200 | 191 |
| 484 | 20231031 | 112000 | 14679950900 | 144500 | 144600 | 144600 | 144500 | 188 |
| 485 | 20231031 | 111900 | 14652782300 | 144600 | 144700 | 144800 | 144500 | 424 |
| 486 | 20231031 | 111800 | 14591455900 | 144700 | 145000 | 145000 | 144700 | 215 |
| 487 | 20231031 | 111700 | 14560313800 | 145000 | 145200 | 145200 | 144900 | 190 |
| 488 | 20231031 | 111600 | 14532772700 | 145300 | 144800 | 145500 | 144800 | 349 |
| 489 | 20231031 | 111500 | 14482080900 | 144800 | 145100 | 145100 | 144600 | 649 |
| 490 | 20231031 | 111400 | 14388097700 | 145000 | 145300 | 145300 | 145000 | 483 |
| 491 | 20231031 | 111300 | 14318004700 | 145200 | 145400 | 145400 | 145200 | 330 |
| 492 | 20231031 | 111200 | 14270068800 | 145400 | 145500 | 145700 | 145400 | 268 |
| 493 | 20231031 | 111100 | 14231062000 | 145500 | 145400 | 145600 | 145200 | 394 |
| 494 | 20231031 | 111000 | 14173775700 | 145400 | 145900 | 145900 | 145400 | 252 |
| 495 | 20231031 | 110900 | 14137085100 | 145900 | 145900 | 146200 | 145000 | 1747 |
| 496 | 20231031 | 110800 | 13882601900 | 145900 | 144600 | 146400 | 144600 | 7432 |
| 497 | 20231031 | 110700 | 12799348500 | 144700 | 144400 | 144800 | 144300 | 851 |
| 498 | 20231031 | 110600 | 12676394000 | 144400 | 144400 | 144400 | 144300 | 370 |
| 499 | 20231031 | 110500 | 12622980500 | 144400 | 144400 | 144500 | 144300 | 851 |
| 500 | 20231031 | 110400 | 12500164700 | 144400 | 144200 | 144400 | 144100 | 365 |
| 501 | 20231031 | 110300 | 12447511500 | 144200 | 144600 | 144700 | 144100 | 1051 |
| 502 | 20231031 | 110200 | 12295815600 | 144800 | 144000 | 144900 | 143900 | 928 |
| 503 | 20231031 | 110100 | 12161761100 | 144000 | 143700 | 144000 | 143500 | 554 |
| 504 | 20231031 | 110000 | 12082139200 | 143700 | 144000 | 144000 | 143500 | 1507 |
| 505 | 20231031 | 105900 | 11865297900 | 144100 | 143600 | 144200 | 143600 | 769 |
| 506 | 20231031 | 105800 | 11754706000 | 143500 | 143200 | 143500 | 143200 | 150 |
| 507 | 20231031 | 105700 | 11733208100 | 143200 | 143500 | 143500 | 143000 | 1006 |
| 508 | 20231031 | 105600 | 11589284900 | 143400 | 143600 | 143700 | 143400 | 276 |
| 509 | 20231031 | 105500 | 11549656100 | 143700 | 143100 | 143700 | 142900 | 1457 |
| 510 | 20231031 | 105400 | 11340936400 | 143100 | 143400 | 143400 | 142900 | 867 |
| 511 | 20231031 | 105300 | 11216789600 | 143400 | 142700 | 143400 | 142700 | 1292 |
| 512 | 20231031 | 105200 | 11032076800 | 142600 | 142300 | 142600 | 142300 | 732 |
| 513 | 20231031 | 105100 | 10927863400 | 142400 | 142700 | 142800 | 142300 | 514 |
| 514 | 20231031 | 105000 | 10854648300 | 142800 | 141900 | 142800 | 141800 | 574 |
| 515 | 20231031 | 104900 | 10772873800 | 141900 | 142000 | 142000 | 141800 | 196 |
| 516 | 20231031 | 104800 | 10745064200 | 141900 | 141800 | 142000 | 141700 | 373 |
| 517 | 20231031 | 104700 | 10692160900 | 141800 | 141900 | 141900 | 141700 | 221 |
| 518 | 20231031 | 104600 | 10660834800 | 141900 | 141800 | 141900 | 141800 | 114 |
| 519 | 20231031 | 104500 | 10644663000 | 141900 | 141800 | 141900 | 141700 | 153 |
| 520 | 20231031 | 104400 | 10622961000 | 141800 | 141900 | 141900 | 141700 | 112 |
| 521 | 20231031 | 104300 | 10607080100 | 141800 | 141500 | 141900 | 141300 | 372 |
| 522 | 20231031 | 104200 | 10554437400 | 141500 | 141800 | 141900 | 141400 | 262 |
| 523 | 20231031 | 104100 | 10517322000 | 141800 | 142000 | 142000 | 141800 | 268 |
| 524 | 20231031 | 104000 | 10479293700 | 142000 | 141500 | 142000 | 141500 | 509 |
| 525 | 20231031 | 103900 | 10407109800 | 141400 | 141800 | 141800 | 141400 | 411 |
| 526 | 20231031 | 103800 | 10348863600 | 141800 | 141100 | 142200 | 141100 | 1150 |
| 527 | 20231031 | 103700 | 10185848300 | 141000 | 140700 | 141000 | 140700 | 419 |
| 528 | 20231031 | 103600 | 10126828200 | 140800 | 140700 | 140800 | 140500 | 124 |
| 529 | 20231031 | 103500 | 10109380800 | 140700 | 140500 | 140900 | 140500 | 380 |
| 530 | 20231031 | 103400 | 10055942100 | 140500 | 140700 | 140700 | 140500 | 263 |
| 531 | 20231031 | 103300 | 10018977200 | 140600 | 140700 | 140700 | 140500 | 399 |
| 532 | 20231031 | 103200 | 9962886700 | 140700 | 140600 | 140900 | 140500 | 397 |
| 533 | 20231031 | 103100 | 9907059100 | 140600 | 140600 | 140600 | 140400 | 135 |
| 534 | 20231031 | 103000 | 9888090700 | 140700 | 140500 | 141000 | 140500 | 721 |
| 535 | 20231031 | 102900 | 9786648200 | 140500 | 140500 | 140600 | 140500 | 201 |
| 536 | 20231031 | 102800 | 9758404800 | 140500 | 140500 | 140600 | 140400 | 299 |
| 537 | 20231031 | 102700 | 9716392100 | 140600 | 140300 | 140600 | 140300 | 302 |
| 538 | 20231031 | 102600 | 9673950700 | 140300 | 140300 | 140600 | 140200 | 1102 |
| 539 | 20231031 | 102500 | 9519323900 | 140200 | 140600 | 140600 | 140200 | 930 |
| 540 | 20231031 | 102400 | 9388837700 | 140600 | 140700 | 140900 | 140500 | 179 |
| 541 | 20231031 | 102300 | 9363669000 | 140700 | 140600 | 140900 | 140400 | 782 |
| 542 | 20231031 | 102200 | 9253705300 | 140500 | 140800 | 140800 | 140500 | 382 |
| 543 | 20231031 | 102100 | 9199994500 | 140700 | 140900 | 140900 | 140700 | 144 |
| 544 | 20231031 | 102000 | 9179725400 | 140900 | 141100 | 141300 | 140900 | 143 |
| 545 | 20231031 | 101900 | 9159552100 | 141100 | 140800 | 141500 | 140700 | 463 |
| 546 | 20231031 | 101800 | 9094264400 | 140700 | 141200 | 141200 | 140700 | 111 |
| 547 | 20231031 | 101700 | 9078616400 | 141200 | 140600 | 141500 | 140500 | 1257 |
| 548 | 20231031 | 101600 | 8901669300 | 140500 | 141000 | 141000 | 140500 | 248 |
| 549 | 20231031 | 101500 | 8866769900 | 140900 | 141100 | 141100 | 140800 | 200 |
| 550 | 20231031 | 101400 | 8838569700 | 141100 | 140800 | 141100 | 140700 | 498 |
| 551 | 20231031 | 101300 | 8768466300 | 140800 | 140800 | 141100 | 140800 | 604 |
| 552 | 20231031 | 101200 | 8683348800 | 140800 | 141500 | 141500 | 140800 | 1268 |
| 553 | 20231031 | 101100 | 8504311600 | 141500 | 141600 | 141600 | 141300 | 64 |
| 554 | 20231031 | 101000 | 8495255100 | 141600 | 141600 | 141700 | 141300 | 512 |
| 555 | 20231031 | 100900 | 8422849600 | 141600 | 141800 | 141800 | 141600 | 287 |
| 556 | 20231031 | 100800 | 8382181700 | 141800 | 141600 | 141900 | 141600 | 199 |
| 557 | 20231031 | 100700 | 8353964800 | 141500 | 141200 | 141500 | 141100 | 466 |
| 558 | 20231031 | 100600 | 8288134800 | 141100 | 141100 | 141300 | 141000 | 1559 |
| 559 | 20231031 | 100500 | 8068192100 | 141100 | 141200 | 141200 | 141100 | 229 |
| 560 | 20231031 | 100400 | 8035862400 | 141200 | 141200 | 141300 | 141100 | 801 |
| 561 | 20231031 | 100300 | 7922709500 | 141200 | 141100 | 141200 | 141100 | 172 |
| 562 | 20231031 | 100200 | 7898436200 | 141100 | 141300 | 141500 | 141000 | 444 |
| 563 | 20231031 | 100100 | 7835766600 | 141300 | 140400 | 141400 | 140400 | 6172 |
| 564 | 20231031 | 100000 | 6968479800 | 140500 | 140200 | 140500 | 140100 | 710 |
| 565 | 20231031 | 095900 | 6868860200 | 140200 | 139600 | 140300 | 139500 | 792 |
| 566 | 20231031 | 095800 | 6758076200 | 139600 | 140100 | 140100 | 139400 | 951 |
| 567 | 20231031 | 095700 | 6625104300 | 140100 | 140800 | 140800 | 140000 | 699 |
| 568 | 20231031 | 095600 | 6526930500 | 140800 | 139800 | 141200 | 139800 | 6161 |
| 569 | 20231031 | 095500 | 5663368000 | 139900 | 140600 | 140700 | 139900 | 2415 |
| 570 | 20231031 | 095400 | 5324790700 | 140600 | 140800 | 141200 | 140600 | 908 |
| 571 | 20231031 | 095300 | 5196917300 | 140800 | 140900 | 141400 | 140800 | 599 |
| 572 | 20231031 | 095200 | 5112495600 | 140900 | 141300 | 141300 | 140800 | 1523 |
| 573 | 20231031 | 095100 | 4897783900 | 141300 | 141000 | 141500 | 141000 | 517 |
| 574 | 20231031 | 095000 | 4824757000 | 141000 | 141300 | 141300 | 140700 | 1426 |
| 575 | 20231031 | 094900 | 4623793400 | 141400 | 142400 | 142600 | 141300 | 879 |
| 576 | 20231031 | 094800 | 4499083700 | 142700 | 142100 | 142800 | 141800 | 2017 |
| 577 | 20231031 | 094700 | 4212583200 | 142100 | 142600 | 142600 | 141800 | 1663 |
| 578 | 20231031 | 094600 | 3976238600 | 142600 | 142600 | 142700 | 142600 | 291 |
| 579 | 20231031 | 094500 | 3934728200 | 142700 | 142600 | 143000 | 142400 | 765 |
| 580 | 20231031 | 094400 | 3825666500 | 142700 | 142700 | 143100 | 142600 | 553 |
| 581 | 20231031 | 094300 | 3746697500 | 142700 | 143300 | 143300 | 142600 | 489 |
| 582 | 20231031 | 094200 | 3676808000 | 143300 | 143400 | 143500 | 143000 | 1260 |
| 583 | 20231031 | 094100 | 3496438700 | 143400 | 143300 | 143700 | 143300 | 850 |
| 584 | 20231031 | 094000 | 3374486900 | 143400 | 144100 | 144100 | 143400 | 1113 |
| 585 | 20231031 | 093900 | 3214541700 | 144200 | 144100 | 144200 | 144100 | 180 |
| 586 | 20231031 | 093800 | 3188600600 | 144100 | 144300 | 144300 | 144100 | 380 |
| 587 | 20231031 | 093700 | 3133809100 | 144200 | 144200 | 144300 | 144100 | 355 |
| 588 | 20231031 | 093600 | 3082609800 | 144200 | 143900 | 144200 | 143700 | 508 |
| 589 | 20231031 | 093500 | 3009490600 | 143900 | 144200 | 144200 | 143800 | 446 |
| 590 | 20231031 | 093400 | 2945288800 | 144300 | 144500 | 144500 | 144100 | 636 |
| 591 | 20231031 | 093300 | 2853498300 | 144600 | 145200 | 145200 | 144600 | 1185 |
| 592 | 20231031 | 093200 | 2681687600 | 145200 | 146000 | 146000 | 145200 | 1103 |
| 593 | 20231031 | 093100 | 2521098500 | 146200 | 145900 | 146200 | 145900 | 253 |
| 594 | 20231031 | 093000 | 2484155600 | 145900 | 145900 | 146000 | 145800 | 165 |
| 595 | 20231031 | 092900 | 2460083700 | 146000 | 146100 | 146100 | 146000 | 74 |
| 596 | 20231031 | 092800 | 2449277000 | 146100 | 146200 | 146200 | 145900 | 304 |
| 597 | 20231031 | 092700 | 2404896700 | 146200 | 146100 | 146200 | 146000 | 189 |
| 598 | 20231031 | 092600 | 2377293900 | 146000 | 146100 | 146200 | 145800 | 130 |
| 599 | 20231031 | 092500 | 2358315400 | 146100 | 145500 | 146100 | 145500 | 985 |
| 600 | 20231031 | 092400 | 2214836800 | 145500 | 145600 | 145600 | 145500 | 122 |
| 601 | 20231031 | 092300 | 2197085300 | 145600 | 146000 | 146000 | 145500 | 249 |
| 602 | 20231031 | 092200 | 2160804800 | 146200 | 146300 | 146400 | 146100 | 447 |
| 603 | 20231031 | 092100 | 2095442200 | 146400 | 146500 | 146500 | 146300 | 42 |
| 604 | 20231031 | 092000 | 2089292200 | 146500 | 146600 | 146600 | 146400 | 54 |
| 605 | 20231031 | 091900 | 2081381700 | 146500 | 146500 | 146600 | 146300 | 354 |
| 606 | 20231031 | 091800 | 2029539400 | 146600 | 147100 | 147100 | 146500 | 270 |
| 607 | 20231031 | 091700 | 1989947600 | 147000 | 147200 | 147600 | 147000 | 961 |
| 608 | 20231031 | 091600 | 1848413400 | 147300 | 147100 | 147300 | 146900 | 304 |
| 609 | 20231031 | 091500 | 1803711400 | 147000 | 146500 | 147200 | 146500 | 660 |
| 610 | 20231031 | 091400 | 1706945500 | 146500 | 146600 | 146600 | 146400 | 195 |
| 611 | 20231031 | 091300 | 1678374400 | 146600 | 146800 | 147300 | 146500 | 892 |
| 612 | 20231031 | 091200 | 1547578900 | 146800 | 147500 | 148000 | 146800 | 496 |
| 613 | 20231031 | 091100 | 1474646600 | 147500 | 147600 | 148100 | 147400 | 1031 |
| 614 | 20231031 | 091000 | 1322330500 | 147700 | 147000 | 148100 | 147000 | 516 |
| 615 | 20231031 | 090900 | 1246151300 | 147000 | 147500 | 147500 | 146900 | 1334 |
| 616 | 20231031 | 090800 | 1049935200 | 147500 | 148200 | 148200 | 147500 | 226 |
| 617 | 20231031 | 090700 | 1016546600 | 148300 | 148000 | 148300 | 147800 | 966 |
| 618 | 20231031 | 090600 | 873608500 | 148000 | 148000 | 148000 | 147800 | 601 |
| 619 | 20231031 | 090500 | 784686200 | 147900 | 148600 | 148600 | 147900 | 514 |
| 620 | 20231031 | 090400 | 708489200 | 148600 | 148500 | 148600 | 148300 | 1167 |
| 621 | 20231031 | 090300 | 535224300 | 148500 | 147800 | 148600 | 147800 | 1507 |
| 622 | 20231031 | 090200 | 311654500 | 147800 | 146900 | 147900 | 146900 | 817 |
| 623 | 20231031 | 090100 | 191109500 | 147000 | 147000 | 147100 | 146900 | 217 |
| 624 | 20231031 | 090000 | 159199700 | 147000 | 147500 | 147500 | 147000 | 1062 |