34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 3 | 20231027 | 184100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 4 | 20231027 | 184000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 5 | 20231027 | 183900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 6 | 20231027 | 183800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 7 | 20231027 | 183700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 8 | 20231027 | 183600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 9 | 20231027 | 183500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 10 | 20231027 | 183400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 11 | 20231027 | 183300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 12 | 20231027 | 183200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 13 | 20231027 | 183100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 14 | 20231027 | 183000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 15 | 20231027 | 182900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 16 | 20231027 | 182800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 17 | 20231027 | 182700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 18 | 20231027 | 182600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 19 | 20231027 | 182500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 20 | 20231027 | 182400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 21 | 20231027 | 182300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 22 | 20231027 | 182200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 23 | 20231027 | 182100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 24 | 20231027 | 182000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 25 | 20231027 | 181900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 26 | 20231027 | 181800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 27 | 20231027 | 181700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 28 | 20231027 | 181600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 29 | 20231027 | 181500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 30 | 20231027 | 181400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 31 | 20231027 | 181300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 32 | 20231027 | 181200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 33 | 20231027 | 181100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 34 | 20231027 | 181000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 35 | 20231027 | 180900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 36 | 20231027 | 180800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 37 | 20231027 | 180700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 38 | 20231027 | 180600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 39 | 20231027 | 180500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 40 | 20231027 | 180400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 41 | 20231027 | 180300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 42 | 20231027 | 180200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 43 | 20231027 | 180100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 44 | 20231027 | 180000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 45 | 20231027 | 175900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 46 | 20231027 | 175800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 47 | 20231027 | 175700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 48 | 20231027 | 175600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 49 | 20231027 | 175500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 50 | 20231027 | 175400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 51 | 20231027 | 175300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 52 | 20231027 | 175200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 53 | 20231027 | 175100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 54 | 20231027 | 175000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 55 | 20231027 | 174900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 56 | 20231027 | 174800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 57 | 20231027 | 174700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 58 | 20231027 | 174600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 59 | 20231027 | 174500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 60 | 20231027 | 174400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 61 | 20231027 | 174300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 62 | 20231027 | 174200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 63 | 20231027 | 174100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 64 | 20231027 | 174000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 65 | 20231027 | 173900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 66 | 20231027 | 173800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 67 | 20231027 | 173700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 68 | 20231027 | 173600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 69 | 20231027 | 173500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 70 | 20231027 | 173400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 71 | 20231027 | 173300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 72 | 20231027 | 173200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 73 | 20231027 | 173100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 74 | 20231027 | 173000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 75 | 20231027 | 172900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 76 | 20231027 | 172800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 77 | 20231027 | 172700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 78 | 20231027 | 172600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 79 | 20231027 | 172500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 80 | 20231027 | 172400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 81 | 20231027 | 172300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 82 | 20231027 | 172200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 83 | 20231027 | 172100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 84 | 20231027 | 172000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 85 | 20231027 | 171900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 86 | 20231027 | 171800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 87 | 20231027 | 171700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 88 | 20231027 | 171600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 89 | 20231027 | 171500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 90 | 20231027 | 171400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 91 | 20231027 | 171300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 92 | 20231027 | 171200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 93 | 20231027 | 171100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 94 | 20231027 | 171000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 95 | 20231027 | 170900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 96 | 20231027 | 170800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 97 | 20231027 | 170700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 98 | 20231027 | 170600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 99 | 20231027 | 170500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 100 | 20231027 | 170400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 101 | 20231027 | 170300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 102 | 20231027 | 170200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 103 | 20231027 | 170100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 104 | 20231027 | 170000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 105 | 20231027 | 165900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 106 | 20231027 | 165800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 107 | 20231027 | 165700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 108 | 20231027 | 165600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 109 | 20231027 | 165500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 110 | 20231027 | 165400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 111 | 20231027 | 165300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 112 | 20231027 | 165200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 113 | 20231027 | 165100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 114 | 20231027 | 165000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 115 | 20231027 | 164900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 116 | 20231027 | 164800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 117 | 20231027 | 164700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 118 | 20231027 | 164600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 119 | 20231027 | 164500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 120 | 20231027 | 164400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 121 | 20231027 | 164300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 122 | 20231027 | 164200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 123 | 20231027 | 164100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 124 | 20231027 | 164000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 125 | 20231027 | 163900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 126 | 20231027 | 163800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 127 | 20231027 | 163700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 128 | 20231027 | 163600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 129 | 20231027 | 163500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 130 | 20231027 | 163400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 131 | 20231027 | 163300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 132 | 20231027 | 163200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 133 | 20231027 | 163100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 134 | 20231027 | 163000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 135 | 20231027 | 162900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 136 | 20231027 | 162800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 137 | 20231027 | 162700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 138 | 20231027 | 162600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 139 | 20231027 | 162500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 140 | 20231027 | 162400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 141 | 20231027 | 162300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 142 | 20231027 | 162200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 143 | 20231027 | 162100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 144 | 20231027 | 162000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 145 | 20231027 | 161900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 146 | 20231027 | 161800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 147 | 20231027 | 161700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 148 | 20231027 | 161600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 149 | 20231027 | 161500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 150 | 20231027 | 161400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 151 | 20231027 | 161300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 152 | 20231027 | 161200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 153 | 20231027 | 161100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 154 | 20231027 | 161000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 155 | 20231027 | 160900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 156 | 20231027 | 160800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 157 | 20231027 | 160700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 158 | 20231027 | 160600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 159 | 20231027 | 160500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 160 | 20231027 | 160400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 161 | 20231027 | 160300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 162 | 20231027 | 160200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 163 | 20231027 | 160100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 164 | 20231027 | 160000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 165 | 20231027 | 155900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 166 | 20231027 | 155800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 167 | 20231027 | 155700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 168 | 20231027 | 155600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 169 | 20231027 | 155500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 170 | 20231027 | 155400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 171 | 20231027 | 155300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 172 | 20231027 | 155200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 173 | 20231027 | 155100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 174 | 20231027 | 155000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 175 | 20231027 | 154900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 176 | 20231027 | 154800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 177 | 20231027 | 154700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 178 | 20231027 | 154600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 179 | 20231027 | 154500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 180 | 20231027 | 154400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 181 | 20231027 | 154300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 182 | 20231027 | 154200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 183 | 20231027 | 154100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 184 | 20231027 | 154000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 185 | 20231027 | 153900 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 186 | 20231027 | 153800 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 187 | 20231027 | 153700 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 188 | 20231027 | 153600 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 189 | 20231027 | 153500 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 190 | 20231027 | 153400 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 191 | 20231027 | 153300 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 192 | 20231027 | 153200 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 193 | 20231027 | 153100 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 0 |
| 194 | 20231027 | 153000 | 31243184300 | 147600 | 147600 | 147600 | 147600 | 10098 |
| 195 | 20231027 | 152900 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 196 | 20231027 | 152800 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 197 | 20231027 | 152700 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 198 | 20231027 | 152600 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 199 | 20231027 | 152500 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 200 | 20231027 | 152400 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 201 | 20231027 | 152300 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 202 | 20231027 | 152200 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 203 | 20231027 | 152100 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 204 | 20231027 | 152000 | 29752719500 | 148500 | 148500 | 148500 | 148500 | 0 |
| 205 | 20231027 | 151900 | 29752719500 | 148500 | 148700 | 148800 | 148100 | 805 |
| 206 | 20231027 | 151800 | 29633202100 | 148700 | 148100 | 148800 | 148100 | 582 |
| 207 | 20231027 | 151700 | 29546756900 | 148100 | 148400 | 148700 | 148000 | 1687 |
| 208 | 20231027 | 151600 | 29296630600 | 148300 | 148200 | 148500 | 148200 | 507 |
| 209 | 20231027 | 151500 | 29221399200 | 148200 | 148100 | 148300 | 148100 | 317 |
| 210 | 20231027 | 151400 | 29174425800 | 148200 | 148100 | 148200 | 148100 | 634 |
| 211 | 20231027 | 151300 | 29080512500 | 148100 | 148100 | 148100 | 148100 | 204 |
| 212 | 20231027 | 151200 | 29050300100 | 148100 | 148100 | 148200 | 148100 | 56 |
| 213 | 20231027 | 151100 | 29042006100 | 148100 | 148000 | 148200 | 148000 | 189 |
| 214 | 20231027 | 151000 | 29014011600 | 148000 | 147800 | 148000 | 147800 | 179 |
| 215 | 20231027 | 150900 | 28987528300 | 147800 | 148000 | 148000 | 147800 | 89 |
| 216 | 20231027 | 150800 | 28974362600 | 148000 | 148100 | 148200 | 148000 | 633 |
| 217 | 20231027 | 150700 | 28880601000 | 148100 | 148100 | 148200 | 148100 | 434 |
| 218 | 20231027 | 150600 | 28816325000 | 148100 | 148100 | 148200 | 148100 | 756 |
| 219 | 20231027 | 150500 | 28704312500 | 148200 | 148100 | 148200 | 148100 | 134 |
| 220 | 20231027 | 150400 | 28684460700 | 148100 | 147500 | 148200 | 147400 | 543 |
| 221 | 20231027 | 150300 | 28604112200 | 147400 | 147500 | 147500 | 147400 | 118 |
| 222 | 20231027 | 150200 | 28586711000 | 147400 | 147300 | 147500 | 147300 | 20 |
| 223 | 20231027 | 150100 | 28583763300 | 147200 | 147300 | 147500 | 147200 | 86 |
| 224 | 20231027 | 150000 | 28571099400 | 147200 | 148000 | 148100 | 147200 | 607 |
| 225 | 20231027 | 145900 | 28481623800 | 148100 | 148600 | 148600 | 148100 | 410 |
| 226 | 20231027 | 145800 | 28420778700 | 148600 | 148600 | 148700 | 148500 | 576 |
| 227 | 20231027 | 145700 | 28335180900 | 148500 | 148400 | 148600 | 148400 | 519 |
| 228 | 20231027 | 145600 | 28258110700 | 148400 | 148200 | 148400 | 148200 | 253 |
| 229 | 20231027 | 145500 | 28220597800 | 148200 | 147900 | 148200 | 147900 | 257 |
| 230 | 20231027 | 145400 | 28182524000 | 148000 | 147800 | 148000 | 147800 | 930 |
| 231 | 20231027 | 145300 | 28044911000 | 147700 | 147700 | 147800 | 147600 | 667 |
| 232 | 20231027 | 145200 | 27946397500 | 147600 | 147600 | 147700 | 147600 | 129 |
| 233 | 20231027 | 145100 | 27927355900 | 147600 | 147600 | 147700 | 147600 | 361 |
| 234 | 20231027 | 145000 | 27874071300 | 147600 | 147600 | 147700 | 147600 | 52 |
| 235 | 20231027 | 144900 | 27866394900 | 147500 | 147500 | 147500 | 147400 | 112 |
| 236 | 20231027 | 144800 | 27849875000 | 147500 | 147700 | 147700 | 147400 | 67 |
| 237 | 20231027 | 144700 | 27839990200 | 147700 | 147400 | 147800 | 147400 | 196 |
| 238 | 20231027 | 144600 | 27811035100 | 147700 | 147700 | 147700 | 147600 | 106 |
| 239 | 20231027 | 144500 | 27795379000 | 147700 | 147400 | 147800 | 147400 | 482 |
| 240 | 20231027 | 144400 | 27724194100 | 147400 | 147300 | 147400 | 147300 | 386 |
| 241 | 20231027 | 144300 | 27667332300 | 147300 | 147200 | 147400 | 147200 | 20 |
| 242 | 20231027 | 144200 | 27664385800 | 147400 | 147500 | 147500 | 147200 | 34 |
| 243 | 20231027 | 144100 | 27659372200 | 147200 | 147200 | 147200 | 147200 | 32 |
| 244 | 20231027 | 144000 | 27654661800 | 147200 | 147600 | 147600 | 147200 | 28 |
| 245 | 20231027 | 143900 | 27650533400 | 147700 | 147700 | 147900 | 147700 | 1319 |
| 246 | 20231027 | 143800 | 27455588600 | 147700 | 147700 | 147800 | 147700 | 69 |
| 247 | 20231027 | 143700 | 27445392700 | 147700 | 147200 | 147800 | 147200 | 591 |
| 248 | 20231027 | 143600 | 27358201700 | 147200 | 147200 | 147300 | 147200 | 36 |
| 249 | 20231027 | 143500 | 27352901700 | 147200 | 147300 | 147300 | 147200 | 70 |
| 250 | 20231027 | 143400 | 27342592300 | 147200 | 147300 | 147300 | 147200 | 24 |
| 251 | 20231027 | 143300 | 27339059400 | 147300 | 147300 | 147300 | 147200 | 979 |
| 252 | 20231027 | 143200 | 27194868300 | 147300 | 147300 | 147400 | 147300 | 30 |
| 253 | 20231027 | 143100 | 27190448800 | 147400 | 146900 | 147400 | 146800 | 999 |
| 254 | 20231027 | 143000 | 27043558200 | 146900 | 146900 | 146900 | 146800 | 116 |
| 255 | 20231027 | 142900 | 27026517900 | 146900 | 146900 | 146900 | 146900 | 12 |
| 256 | 20231027 | 142800 | 27024755100 | 146700 | 146800 | 146800 | 146700 | 21 |
| 257 | 20231027 | 142700 | 27021673000 | 146800 | 146800 | 146900 | 146800 | 658 |
| 258 | 20231027 | 142600 | 26925078100 | 146800 | 146800 | 146800 | 146800 | 121 |
| 259 | 20231027 | 142500 | 26907315300 | 146900 | 146400 | 146900 | 146300 | 266 |
| 260 | 20231027 | 142400 | 26868320000 | 146400 | 146400 | 146400 | 146300 | 131 |
| 261 | 20231027 | 142300 | 26849152600 | 146400 | 146900 | 146900 | 146400 | 300 |
| 262 | 20231027 | 142200 | 26805171500 | 147000 | 147000 | 147000 | 146600 | 1170 |
| 263 | 20231027 | 142100 | 26633272400 | 146900 | 146900 | 147000 | 146900 | 13 |
| 264 | 20231027 | 142000 | 26631362400 | 146900 | 147000 | 147000 | 146900 | 39 |
| 265 | 20231027 | 141900 | 26625632600 | 146900 | 146700 | 146900 | 146700 | 262 |
| 266 | 20231027 | 141800 | 26587172700 | 146700 | 146500 | 146700 | 146500 | 240 |
| 267 | 20231027 | 141700 | 26551987400 | 146500 | 146500 | 146500 | 146500 | 10 |
| 268 | 20231027 | 141600 | 26550522400 | 146500 | 146300 | 146500 | 146300 | 104 |
| 269 | 20231027 | 141500 | 26535305600 | 146300 | 146400 | 146500 | 146300 | 44 |
| 270 | 20231027 | 141400 | 26528864800 | 146400 | 146300 | 146400 | 146300 | 223 |
| 271 | 20231027 | 141300 | 26496239500 | 146300 | 146300 | 146300 | 146300 | 118 |
| 272 | 20231027 | 141200 | 26478976100 | 146400 | 146400 | 146400 | 146300 | 148 |
| 273 | 20231027 | 141100 | 26457312900 | 146500 | 146600 | 146600 | 146500 | 205 |
| 274 | 20231027 | 141000 | 26427266800 | 146600 | 146600 | 146600 | 146600 | 45 |
| 275 | 20231027 | 140900 | 26420669800 | 146700 | 146900 | 146900 | 146600 | 86 |
| 276 | 20231027 | 140800 | 26408056900 | 147000 | 147000 | 147000 | 147000 | 19 |
| 277 | 20231027 | 140700 | 26405263900 | 146600 | 146600 | 146600 | 146600 | 53 |
| 278 | 20231027 | 140600 | 26397494100 | 146600 | 146800 | 146800 | 146600 | 498 |
| 279 | 20231027 | 140500 | 26324447100 | 146900 | 147100 | 147100 | 146900 | 363 |
| 280 | 20231027 | 140400 | 26271093500 | 147100 | 147100 | 147700 | 147100 | 223 |
| 281 | 20231027 | 140300 | 26238261900 | 147100 | 147100 | 147200 | 147100 | 89 |
| 282 | 20231027 | 140200 | 26225169800 | 147100 | 147200 | 147200 | 147100 | 203 |
| 283 | 20231027 | 140100 | 26195298500 | 147100 | 147200 | 147200 | 147100 | 174 |
| 284 | 20231027 | 140000 | 26169689900 | 147200 | 147200 | 147500 | 147100 | 93 |
| 285 | 20231027 | 135900 | 26155998700 | 147200 | 147000 | 147300 | 147000 | 52 |
| 286 | 20231027 | 135800 | 26148343000 | 147000 | 147000 | 147300 | 146800 | 594 |
| 287 | 20231027 | 135700 | 26061000100 | 146800 | 147000 | 147000 | 146800 | 37 |
| 288 | 20231027 | 135600 | 26055564300 | 147000 | 147000 | 147000 | 147000 | 2 |
| 289 | 20231027 | 135500 | 26055270300 | 146800 | 146700 | 146800 | 146700 | 60 |
| 290 | 20231027 | 135400 | 26046462400 | 146800 | 146700 | 146800 | 146600 | 127 |
| 291 | 20231027 | 135300 | 26027841300 | 146700 | 146800 | 146800 | 146700 | 82 |
| 292 | 20231027 | 135200 | 26015811000 | 147000 | 146800 | 147000 | 146700 | 118 |
| 293 | 20231027 | 135100 | 25998493700 | 147000 | 146800 | 147000 | 146800 | 31 |
| 294 | 20231027 | 135000 | 25993942700 | 147000 | 146700 | 147000 | 146700 | 51 |
| 295 | 20231027 | 134900 | 25986452300 | 146700 | 146700 | 146700 | 146600 | 214 |
| 296 | 20231027 | 134800 | 25955059800 | 147000 | 146700 | 147000 | 146700 | 56 |
| 297 | 20231027 | 134700 | 25946839900 | 146700 | 146700 | 146800 | 146700 | 174 |
| 298 | 20231027 | 134600 | 25921313900 | 146800 | 146800 | 146900 | 146800 | 70 |
| 299 | 20231027 | 134500 | 25911035600 | 146900 | 147100 | 147200 | 146700 | 735 |
| 300 | 20231027 | 134400 | 25802971400 | 147100 | 147100 | 147100 | 147100 | 454 |
| 301 | 20231027 | 134300 | 25736188000 | 147100 | 147100 | 147200 | 147100 | 24 |
| 302 | 20231027 | 134200 | 25732657400 | 147100 | 147100 | 147300 | 147100 | 64 |
| 303 | 20231027 | 134100 | 25723242500 | 147200 | 147500 | 147600 | 147100 | 130 |
| 304 | 20231027 | 134000 | 25704079800 | 147500 | 147600 | 147600 | 147500 | 197 |
| 305 | 20231027 | 133900 | 25675008600 | 147600 | 147600 | 147700 | 147600 | 75 |
| 306 | 20231027 | 133800 | 25663933200 | 147700 | 147500 | 147800 | 147500 | 345 |
| 307 | 20231027 | 133700 | 25612998400 | 147500 | 147200 | 147500 | 147200 | 212 |
| 308 | 20231027 | 133600 | 25581775400 | 147100 | 147000 | 147100 | 146900 | 415 |
| 309 | 20231027 | 133500 | 25520764200 | 147000 | 146900 | 147000 | 146900 | 154 |
| 310 | 20231027 | 133400 | 25498135400 | 146800 | 147000 | 147000 | 146800 | 77 |
| 311 | 20231027 | 133300 | 25486831400 | 146800 | 147000 | 147000 | 146800 | 70 |
| 312 | 20231027 | 133200 | 25476554000 | 147000 | 146900 | 147000 | 146800 | 109 |
| 313 | 20231027 | 133100 | 25460543800 | 146900 | 146300 | 146900 | 146300 | 391 |
| 314 | 20231027 | 133000 | 25403286000 | 146100 | 146100 | 146100 | 146000 | 240 |
| 315 | 20231027 | 132900 | 25368234500 | 146000 | 146100 | 146100 | 146000 | 62 |
| 316 | 20231027 | 132800 | 25359181300 | 146100 | 146200 | 146200 | 146100 | 168 |
| 317 | 20231027 | 132700 | 25334636100 | 146200 | 146500 | 146500 | 146200 | 161 |
| 318 | 20231027 | 132600 | 25311057600 | 146500 | 146900 | 146900 | 146500 | 165 |
| 319 | 20231027 | 132500 | 25286853700 | 146900 | 147100 | 147200 | 146900 | 82 |
| 320 | 20231027 | 132400 | 25274796900 | 147200 | 147000 | 147200 | 147000 | 116 |
| 321 | 20231027 | 132300 | 25257733500 | 147100 | 146800 | 147100 | 146800 | 107 |
| 322 | 20231027 | 132200 | 25242014300 | 146800 | 146600 | 146800 | 146600 | 192 |
| 323 | 20231027 | 132100 | 25213829100 | 146600 | 146600 | 146800 | 146600 | 138 |
| 324 | 20231027 | 132000 | 25193594300 | 146500 | 146500 | 146800 | 146400 | 187 |
| 325 | 20231027 | 131900 | 25166195100 | 146300 | 146300 | 146300 | 146000 | 250 |
| 326 | 20231027 | 131800 | 25129650600 | 146300 | 146200 | 146300 | 146000 | 261 |
| 327 | 20231027 | 131700 | 25091489100 | 146300 | 146800 | 146800 | 146000 | 614 |
| 328 | 20231027 | 131600 | 25001690100 | 146800 | 146300 | 146900 | 146200 | 127 |
| 329 | 20231027 | 131500 | 24983110200 | 146200 | 146500 | 146500 | 146100 | 258 |
| 330 | 20231027 | 131400 | 24945371200 | 146500 | 147200 | 147300 | 146500 | 998 |
| 331 | 20231027 | 131300 | 24798771300 | 147300 | 147800 | 147800 | 147200 | 38 |
| 332 | 20231027 | 131200 | 24793170200 | 147500 | 147900 | 148000 | 147500 | 132 |
| 333 | 20231027 | 131100 | 24773664500 | 147900 | 148000 | 148000 | 147900 | 483 |
| 334 | 20231027 | 131000 | 24702183900 | 148400 | 148000 | 148400 | 148000 | 21 |
| 335 | 20231027 | 130900 | 24699067900 | 148000 | 148000 | 148500 | 148000 | 189 |
| 336 | 20231027 | 130800 | 24671067800 | 148000 | 147900 | 148000 | 147800 | 112 |
| 337 | 20231027 | 130700 | 24654503700 | 147900 | 147800 | 147900 | 147800 | 26 |
| 338 | 20231027 | 130600 | 24650659600 | 147800 | 147600 | 147800 | 147600 | 85 |
| 339 | 20231027 | 130500 | 24638097000 | 147600 | 147600 | 147800 | 147500 | 111 |
| 340 | 20231027 | 130400 | 24621711800 | 147600 | 147800 | 147800 | 147500 | 214 |
| 341 | 20231027 | 130300 | 24590112200 | 147800 | 147800 | 147800 | 147700 | 17 |
| 342 | 20231027 | 130200 | 24587600300 | 147800 | 147300 | 147800 | 147300 | 82 |
| 343 | 20231027 | 130100 | 24575504000 | 147300 | 147200 | 147400 | 147200 | 109 |
| 344 | 20231027 | 130000 | 24559447100 | 147300 | 147200 | 147300 | 147200 | 84 |
| 345 | 20231027 | 125900 | 24547074700 | 147000 | 147100 | 147100 | 147000 | 104 |
| 346 | 20231027 | 125800 | 24531780200 | 147100 | 146800 | 147100 | 146700 | 101 |
| 347 | 20231027 | 125700 | 24516939000 | 146600 | 146600 | 146600 | 146500 | 168 |
| 348 | 20231027 | 125600 | 24492310800 | 146500 | 147000 | 147000 | 146500 | 157 |
| 349 | 20231027 | 125500 | 24469262300 | 146800 | 147100 | 147200 | 146800 | 105 |
| 350 | 20231027 | 125400 | 24453816300 | 147200 | 147200 | 147200 | 146000 | 708 |
| 351 | 20231027 | 125300 | 24350025900 | 146700 | 146400 | 147200 | 146400 | 293 |
| 352 | 20231027 | 125200 | 24307056900 | 146400 | 146500 | 146500 | 146300 | 397 |
| 353 | 20231027 | 125100 | 24248939800 | 146500 | 146800 | 146800 | 146500 | 681 |
| 354 | 20231027 | 125000 | 24149105300 | 146800 | 147100 | 147200 | 146800 | 650 |
| 355 | 20231027 | 124900 | 24053565700 | 147100 | 147300 | 147400 | 147100 | 147 |
| 356 | 20231027 | 124800 | 24031923000 | 147300 | 147400 | 147500 | 147300 | 755 |
| 357 | 20231027 | 124700 | 23920666700 | 147400 | 147500 | 147600 | 147400 | 28 |
| 358 | 20231027 | 124600 | 23916535400 | 147400 | 147500 | 147600 | 147400 | 425 |
| 359 | 20231027 | 124500 | 23853844100 | 147400 | 147500 | 147500 | 147400 | 320 |
| 360 | 20231027 | 124400 | 23806653300 | 147500 | 147600 | 147600 | 147500 | 143 |
| 361 | 20231027 | 124300 | 23785556900 | 147600 | 147600 | 147700 | 147500 | 244 |
| 362 | 20231027 | 124200 | 23749555100 | 147600 | 147700 | 147700 | 147600 | 199 |
| 363 | 20231027 | 124100 | 23720180200 | 147700 | 147900 | 147900 | 147600 | 191 |
| 364 | 20231027 | 124000 | 23691972900 | 147800 | 148300 | 148400 | 147800 | 655 |
| 365 | 20231027 | 123900 | 23594908100 | 148400 | 148300 | 148400 | 148300 | 57 |
| 366 | 20231027 | 123800 | 23586453500 | 148300 | 148300 | 148400 | 148300 | 34 |
| 367 | 20231027 | 123700 | 23581410300 | 148300 | 148400 | 148500 | 148300 | 319 |
| 368 | 20231027 | 123600 | 23534078300 | 148300 | 148400 | 148400 | 148300 | 352 |
| 369 | 20231027 | 123500 | 23481857200 | 148500 | 148500 | 148500 | 148400 | 157 |
| 370 | 20231027 | 123400 | 23458543200 | 148400 | 148400 | 148400 | 148400 | 22 |
| 371 | 20231027 | 123300 | 23455278400 | 148500 | 148500 | 148500 | 148500 | 24 |
| 372 | 20231027 | 123200 | 23451714400 | 148500 | 148400 | 148500 | 148300 | 75 |
| 373 | 20231027 | 123100 | 23440584100 | 148400 | 149200 | 149200 | 148400 | 627 |
| 374 | 20231027 | 123000 | 23347161000 | 149100 | 149000 | 149100 | 149000 | 22 |
| 375 | 20231027 | 122900 | 23343880900 | 149000 | 149000 | 149000 | 149000 | 16 |
| 376 | 20231027 | 122800 | 23341496900 | 148900 | 149500 | 149500 | 148700 | 75 |
| 377 | 20231027 | 122700 | 23330334200 | 149600 | 148700 | 149600 | 148700 | 278 |
| 378 | 20231027 | 122600 | 23288894300 | 148800 | 148600 | 148800 | 148600 | 156 |
| 379 | 20231027 | 122500 | 23265693400 | 148600 | 148600 | 148600 | 148200 | 20 |
| 380 | 20231027 | 122400 | 23262725500 | 148800 | 148200 | 148800 | 148000 | 398 |
| 381 | 20231027 | 122300 | 23203593500 | 148200 | 148100 | 148400 | 148100 | 161 |
| 382 | 20231027 | 122200 | 23179742200 | 148200 | 147900 | 148200 | 147800 | 50 |
| 383 | 20231027 | 122100 | 23172345100 | 147900 | 147600 | 148000 | 147600 | 40 |
| 384 | 20231027 | 122000 | 23166429300 | 147600 | 147600 | 147600 | 147300 | 987 |
| 385 | 20231027 | 121900 | 23020821100 | 147600 | 147600 | 147800 | 147500 | 890 |
| 386 | 20231027 | 121800 | 22889387700 | 147600 | 148000 | 148000 | 147600 | 364 |
| 387 | 20231027 | 121700 | 22835600900 | 148000 | 148100 | 148200 | 148000 | 463 |
| 388 | 20231027 | 121600 | 22767060500 | 148200 | 148400 | 148400 | 148200 | 109 |
| 389 | 20231027 | 121500 | 22750901300 | 148400 | 148400 | 148500 | 148300 | 139 |
| 390 | 20231027 | 121400 | 22730273700 | 148400 | 148400 | 148400 | 148300 | 96 |
| 391 | 20231027 | 121300 | 22716027400 | 148500 | 148400 | 148500 | 148300 | 145 |
| 392 | 20231027 | 121200 | 22694510100 | 148400 | 148300 | 148400 | 148300 | 122 |
| 393 | 20231027 | 121100 | 22676408000 | 148300 | 148500 | 148500 | 148300 | 538 |
| 394 | 20231027 | 121000 | 22596588700 | 148400 | 148800 | 148800 | 148400 | 106 |
| 395 | 20231027 | 120900 | 22580844500 | 148800 | 148800 | 148800 | 148400 | 25 |
| 396 | 20231027 | 120800 | 22577128800 | 148400 | 148400 | 148800 | 148300 | 73 |
| 397 | 20231027 | 120700 | 22566297200 | 148900 | 149000 | 149000 | 148900 | 116 |
| 398 | 20231027 | 120600 | 22549013400 | 149000 | 148300 | 149000 | 148300 | 428 |
| 399 | 20231027 | 120500 | 22485469500 | 148200 | 148600 | 148600 | 148200 | 214 |
| 400 | 20231027 | 120400 | 22453720300 | 148500 | 149000 | 149000 | 148500 | 239 |
| 401 | 20231027 | 120300 | 22418167600 | 149000 | 149200 | 149200 | 148900 | 25 |
| 402 | 20231027 | 120200 | 22414440800 | 148800 | 149300 | 149300 | 148800 | 251 |
| 403 | 20231027 | 120100 | 22377050000 | 149100 | 148900 | 149100 | 148900 | 190 |
| 404 | 20231027 | 120000 | 22348738600 | 148900 | 149400 | 149400 | 148900 | 539 |
| 405 | 20231027 | 115900 | 22268389100 | 149400 | 149700 | 149700 | 149400 | 297 |
| 406 | 20231027 | 115800 | 22223973900 | 149700 | 149700 | 149700 | 149600 | 189 |
| 407 | 20231027 | 115700 | 22195687800 | 149900 | 149900 | 149900 | 149800 | 340 |
| 408 | 20231027 | 115600 | 22144744800 | 149800 | 149800 | 149800 | 149800 | 78 |
| 409 | 20231027 | 115500 | 22133060400 | 149800 | 149800 | 150000 | 149800 | 13 |
| 410 | 20231027 | 115400 | 22131111800 | 150000 | 150000 | 150000 | 149800 | 42 |
| 411 | 20231027 | 115300 | 22124812000 | 149900 | 150200 | 150900 | 149900 | 53 |
| 412 | 20231027 | 115200 | 22116854200 | 151000 | 149800 | 151000 | 149800 | 542 |
| 413 | 20231027 | 115100 | 22035299300 | 149800 | 149900 | 150000 | 149800 | 147 |
| 414 | 20231027 | 115000 | 22013274300 | 150000 | 150000 | 150000 | 149900 | 32 |
| 415 | 20231027 | 114900 | 22008476500 | 149900 | 149800 | 150000 | 149800 | 40 |
| 416 | 20231027 | 114800 | 22002479900 | 149800 | 150000 | 150400 | 149800 | 153 |
| 417 | 20231027 | 114700 | 21979531600 | 150000 | 149900 | 150000 | 149800 | 68 |
| 418 | 20231027 | 114600 | 21969339200 | 149900 | 149900 | 149900 | 149800 | 568 |
| 419 | 20231027 | 114500 | 21884230400 | 149900 | 150400 | 150400 | 149900 | 360 |
| 420 | 20231027 | 114400 | 21830221700 | 150500 | 150700 | 150900 | 150500 | 419 |
| 421 | 20231027 | 114300 | 21767138100 | 151000 | 151100 | 151200 | 150800 | 244 |
| 422 | 20231027 | 114200 | 21730328100 | 151200 | 151200 | 151200 | 150900 | 471 |
| 423 | 20231027 | 114100 | 21659183900 | 151200 | 151100 | 151200 | 151000 | 428 |
| 424 | 20231027 | 114000 | 21594513800 | 151100 | 151000 | 151100 | 150800 | 1010 |
| 425 | 20231027 | 113900 | 21442003700 | 151000 | 150700 | 151000 | 150700 | 682 |
| 426 | 20231027 | 113800 | 21339105600 | 150600 | 150500 | 150700 | 150500 | 162 |
| 427 | 20231027 | 113700 | 21314706600 | 150500 | 150600 | 150600 | 150500 | 136 |
| 428 | 20231027 | 113600 | 21294228300 | 150600 | 150300 | 150600 | 150200 | 852 |
| 429 | 20231027 | 113500 | 21166127000 | 150300 | 150700 | 150700 | 150300 | 111 |
| 430 | 20231027 | 113400 | 21149408300 | 150700 | 150600 | 150800 | 150600 | 447 |
| 431 | 20231027 | 113300 | 21082017900 | 150700 | 150500 | 150800 | 150500 | 158 |
| 432 | 20231027 | 113200 | 21058205000 | 150500 | 150400 | 150500 | 150200 | 279 |
| 433 | 20231027 | 113100 | 21016241600 | 150400 | 150000 | 150400 | 150000 | 67 |
| 434 | 20231027 | 113000 | 21006181100 | 150100 | 150400 | 150500 | 150000 | 34 |
| 435 | 20231027 | 112900 | 21001071100 | 150400 | 150500 | 150600 | 150000 | 346 |
| 436 | 20231027 | 112800 | 20949019500 | 150600 | 150800 | 150800 | 150600 | 133 |
| 437 | 20231027 | 112700 | 20928977000 | 150700 | 150300 | 150800 | 150300 | 1023 |
| 438 | 20231027 | 112600 | 20774891100 | 150400 | 150300 | 150400 | 150000 | 619 |
| 439 | 20231027 | 112500 | 20681851100 | 150300 | 150200 | 150300 | 150000 | 331 |
| 440 | 20231027 | 112400 | 20632149900 | 150100 | 150100 | 150200 | 149900 | 612 |
| 441 | 20231027 | 112300 | 20540309700 | 150100 | 149900 | 150100 | 149900 | 418 |
| 442 | 20231027 | 112200 | 20477577800 | 149900 | 150000 | 150100 | 149900 | 152 |
| 443 | 20231027 | 112100 | 20454784900 | 150000 | 150100 | 150200 | 150000 | 133 |
| 444 | 20231027 | 112000 | 20434823200 | 150100 | 150000 | 150200 | 150000 | 485 |
| 445 | 20231027 | 111900 | 20362016500 | 150000 | 149700 | 150000 | 149700 | 477 |
| 446 | 20231027 | 111800 | 20290486900 | 150000 | 149700 | 150000 | 149700 | 353 |
| 447 | 20231027 | 111700 | 20237559100 | 150100 | 149900 | 150100 | 149700 | 289 |
| 448 | 20231027 | 111600 | 20194207300 | 149900 | 149700 | 149900 | 149700 | 153 |
| 449 | 20231027 | 111500 | 20171273000 | 149700 | 149800 | 149800 | 149400 | 129 |
| 450 | 20231027 | 111400 | 20151986300 | 149500 | 149900 | 149900 | 149500 | 537 |
| 451 | 20231027 | 111300 | 20071674000 | 149900 | 149900 | 150000 | 149600 | 63 |
| 452 | 20231027 | 111200 | 20062230300 | 149900 | 149500 | 150000 | 149500 | 320 |
| 453 | 20231027 | 111100 | 20014270100 | 149400 | 149500 | 149600 | 149300 | 286 |
| 454 | 20231027 | 111000 | 19971540500 | 149600 | 149800 | 149800 | 149500 | 81 |
| 455 | 20231027 | 110900 | 19959426000 | 149800 | 149900 | 150100 | 149700 | 409 |
| 456 | 20231027 | 110800 | 19898166500 | 149900 | 149800 | 150200 | 149800 | 583 |
| 457 | 20231027 | 110700 | 19810759200 | 149800 | 150100 | 150100 | 149800 | 867 |
| 458 | 20231027 | 110600 | 19680728700 | 150100 | 150200 | 150300 | 150100 | 178 |
| 459 | 20231027 | 110500 | 19654007200 | 150200 | 150300 | 150300 | 150000 | 343 |
| 460 | 20231027 | 110400 | 19602488100 | 150400 | 149900 | 150400 | 149800 | 1509 |
| 461 | 20231027 | 110300 | 19376127600 | 149900 | 149700 | 149900 | 149700 | 390 |
| 462 | 20231027 | 110200 | 19317686400 | 149700 | 149400 | 149700 | 149400 | 291 |
| 463 | 20231027 | 110100 | 19274147500 | 149500 | 149800 | 149800 | 149500 | 122 |
| 464 | 20231027 | 110000 | 19255885900 | 149900 | 149800 | 149900 | 149700 | 147 |
| 465 | 20231027 | 105900 | 19233861900 | 149800 | 148900 | 149800 | 148900 | 216 |
| 466 | 20231027 | 105800 | 19201591900 | 148900 | 148900 | 148900 | 148700 | 300 |
| 467 | 20231027 | 105700 | 19156950300 | 148900 | 149200 | 149300 | 148900 | 530 |
| 468 | 20231027 | 105600 | 19077967300 | 149200 | 149500 | 149500 | 149100 | 351 |
| 469 | 20231027 | 105500 | 19025515400 | 149500 | 149900 | 149900 | 149500 | 652 |
| 470 | 20231027 | 105400 | 18927914700 | 150000 | 150400 | 150400 | 150000 | 866 |
| 471 | 20231027 | 105300 | 18797891200 | 150400 | 150500 | 150600 | 150400 | 764 |
| 472 | 20231027 | 105200 | 18682934600 | 150500 | 150100 | 150500 | 150000 | 267 |
| 473 | 20231027 | 105100 | 18642831500 | 150100 | 150500 | 150600 | 150100 | 805 |
| 474 | 20231027 | 105000 | 18521844800 | 150600 | 150500 | 150700 | 150400 | 187 |
| 475 | 20231027 | 104900 | 18493683900 | 150500 | 150300 | 150900 | 150200 | 814 |
| 476 | 20231027 | 104800 | 18371213400 | 150400 | 150000 | 150500 | 149900 | 864 |
| 477 | 20231027 | 104700 | 18241375900 | 150000 | 150400 | 150400 | 150000 | 560 |
| 478 | 20231027 | 104600 | 18157293400 | 150400 | 150900 | 151000 | 150300 | 799 |
| 479 | 20231027 | 104500 | 18036938800 | 150900 | 150800 | 151000 | 150600 | 1124 |
| 480 | 20231027 | 104400 | 17867311200 | 150800 | 150000 | 150900 | 150000 | 1409 |
| 481 | 20231027 | 104300 | 17655413200 | 149900 | 149800 | 149900 | 149700 | 389 |
| 482 | 20231027 | 104200 | 17597126800 | 149800 | 149400 | 149800 | 149400 | 788 |
| 483 | 20231027 | 104100 | 17479225800 | 149400 | 149200 | 149400 | 149100 | 771 |
| 484 | 20231027 | 104000 | 17364173300 | 149200 | 149500 | 149500 | 149200 | 1484 |
| 485 | 20231027 | 103900 | 17142424200 | 149600 | 149500 | 149600 | 149300 | 623 |
| 486 | 20231027 | 103800 | 17049313600 | 149500 | 149200 | 149600 | 149200 | 205 |
| 487 | 20231027 | 103700 | 17018662100 | 149200 | 149100 | 149800 | 149000 | 624 |
| 488 | 20231027 | 103600 | 16925592600 | 149200 | 149600 | 149900 | 149100 | 604 |
| 489 | 20231027 | 103500 | 16835340600 | 149600 | 149400 | 150000 | 149100 | 1602 |
| 490 | 20231027 | 103400 | 16595614400 | 149400 | 148500 | 149500 | 148500 | 869 |
| 491 | 20231027 | 103300 | 16466158100 | 148700 | 148400 | 148700 | 148400 | 1851 |
| 492 | 20231027 | 103200 | 16191301100 | 148500 | 148000 | 148500 | 148000 | 947 |
| 493 | 20231027 | 103100 | 16050823100 | 148000 | 147800 | 148000 | 147800 | 588 |
| 494 | 20231027 | 103000 | 15963857700 | 147800 | 147800 | 147900 | 147700 | 415 |
| 495 | 20231027 | 102900 | 15902521900 | 147800 | 147500 | 147800 | 147400 | 281 |
| 496 | 20231027 | 102800 | 15861072300 | 147500 | 147900 | 148000 | 147500 | 263 |
| 497 | 20231027 | 102700 | 15822201300 | 147800 | 148000 | 148000 | 147800 | 268 |
| 498 | 20231027 | 102600 | 15782558300 | 148100 | 147900 | 148200 | 147900 | 491 |
| 499 | 20231027 | 102500 | 15709875100 | 147800 | 147400 | 147900 | 147000 | 1581 |
| 500 | 20231027 | 102400 | 15477270500 | 147400 | 147100 | 147700 | 147100 | 259 |
| 501 | 20231027 | 102300 | 15439072700 | 147000 | 148000 | 148100 | 147000 | 599 |
| 502 | 20231027 | 102200 | 15350710700 | 148100 | 148400 | 148500 | 147700 | 1936 |
| 503 | 20231027 | 102100 | 15063829000 | 148400 | 147400 | 148400 | 147400 | 1573 |
| 504 | 20231027 | 102000 | 14831106200 | 147400 | 147300 | 147800 | 147100 | 2030 |
| 505 | 20231027 | 101900 | 14531598400 | 147400 | 146900 | 147500 | 146800 | 1760 |
| 506 | 20231027 | 101800 | 14272492500 | 146900 | 146600 | 146900 | 146500 | 479 |
| 507 | 20231027 | 101700 | 14202185500 | 146600 | 146600 | 146700 | 146000 | 933 |
| 508 | 20231027 | 101600 | 14065464400 | 146700 | 146100 | 146700 | 146100 | 1012 |
| 509 | 20231027 | 101500 | 13917242400 | 146000 | 145400 | 146000 | 145300 | 1186 |
| 510 | 20231027 | 101400 | 13744510800 | 145400 | 145500 | 145500 | 145300 | 410 |
| 511 | 20231027 | 101300 | 13684915500 | 145500 | 145500 | 145600 | 145500 | 213 |
| 512 | 20231027 | 101200 | 13653911600 | 145500 | 145500 | 145600 | 145500 | 80 |
| 513 | 20231027 | 101100 | 13642266000 | 145600 | 145500 | 145700 | 145200 | 246 |
| 514 | 20231027 | 101000 | 13606503200 | 145700 | 146200 | 146300 | 145500 | 1268 |
| 515 | 20231027 | 100900 | 13421435300 | 146100 | 145700 | 146200 | 145600 | 1431 |
| 516 | 20231027 | 100800 | 13212635600 | 145700 | 145600 | 145700 | 145600 | 885 |
| 517 | 20231027 | 100700 | 13083705500 | 145500 | 145400 | 145700 | 145300 | 367 |
| 518 | 20231027 | 100600 | 13030305700 | 145400 | 145300 | 145400 | 145200 | 272 |
| 519 | 20231027 | 100500 | 12990778900 | 145200 | 145200 | 145300 | 145200 | 278 |
| 520 | 20231027 | 100400 | 12950408900 | 145300 | 145300 | 145500 | 145100 | 944 |
| 521 | 20231027 | 100300 | 12813230800 | 145300 | 145000 | 145300 | 145000 | 445 |
| 522 | 20231027 | 100200 | 12748637700 | 145000 | 144800 | 145000 | 144800 | 351 |
| 523 | 20231027 | 100100 | 12697769100 | 144500 | 144500 | 144500 | 144400 | 51 |
| 524 | 20231027 | 100000 | 12690400900 | 144500 | 144800 | 144800 | 144500 | 448 |
| 525 | 20231027 | 095900 | 12625553400 | 144800 | 143800 | 145100 | 143400 | 1493 |
| 526 | 20231027 | 095800 | 12410566100 | 143700 | 143900 | 144000 | 143700 | 460 |
| 527 | 20231027 | 095700 | 12344409000 | 143800 | 144000 | 144000 | 143800 | 107 |
| 528 | 20231027 | 095600 | 12329017900 | 143800 | 143700 | 144000 | 143700 | 491 |
| 529 | 20231027 | 095500 | 12258364800 | 143600 | 144000 | 144000 | 143600 | 137 |
| 530 | 20231027 | 095400 | 12238654400 | 144000 | 144500 | 144500 | 143700 | 311 |
| 531 | 20231027 | 095300 | 12193882900 | 144600 | 144900 | 145000 | 144200 | 1941 |
| 532 | 20231027 | 095200 | 11913241400 | 144700 | 144500 | 145000 | 144500 | 1805 |
| 533 | 20231027 | 095100 | 11651746500 | 144400 | 144700 | 144900 | 144400 | 834 |
| 534 | 20231027 | 095000 | 11531095700 | 144700 | 144100 | 144700 | 144100 | 718 |
| 535 | 20231027 | 094900 | 11427503700 | 144100 | 143600 | 144100 | 143600 | 374 |
| 536 | 20231027 | 094800 | 11373664200 | 144000 | 143700 | 144000 | 143600 | 1752 |
| 537 | 20231027 | 094700 | 11121759900 | 143700 | 143700 | 143700 | 143500 | 118 |
| 538 | 20231027 | 094600 | 11104822400 | 143700 | 143500 | 143700 | 142900 | 824 |
| 539 | 20231027 | 094500 | 10986650100 | 143500 | 142800 | 143600 | 142700 | 2754 |
| 540 | 20231027 | 094400 | 10592803500 | 142600 | 142400 | 142900 | 142400 | 956 |
| 541 | 20231027 | 094300 | 10456468200 | 142600 | 142300 | 142600 | 141900 | 2263 |
| 542 | 20231027 | 094200 | 10134807400 | 142300 | 142500 | 142600 | 142300 | 371 |
| 543 | 20231027 | 094100 | 10081956700 | 142600 | 142500 | 142600 | 142100 | 3221 |
| 544 | 20231027 | 094000 | 9623391500 | 142500 | 142900 | 142900 | 142500 | 633 |
| 545 | 20231027 | 093900 | 9533096700 | 142900 | 143000 | 143000 | 142900 | 225 |
| 546 | 20231027 | 093800 | 9500942000 | 142900 | 143000 | 143000 | 142900 | 397 |
| 547 | 20231027 | 093700 | 9444176900 | 143100 | 143200 | 143300 | 143000 | 131 |
| 548 | 20231027 | 093600 | 9425419200 | 143000 | 143500 | 143500 | 143000 | 330 |
| 549 | 20231027 | 093500 | 9378140400 | 143500 | 143300 | 143500 | 143300 | 373 |
| 550 | 20231027 | 093400 | 9324630500 | 143200 | 143700 | 143700 | 143200 | 734 |
| 551 | 20231027 | 093300 | 9219406300 | 143800 | 143700 | 143800 | 143500 | 456 |
| 552 | 20231027 | 093200 | 9153891700 | 143600 | 143300 | 143600 | 143000 | 1380 |
| 553 | 20231027 | 093100 | 8956219000 | 143300 | 142800 | 143400 | 142500 | 1328 |
| 554 | 20231027 | 093000 | 8766203000 | 142800 | 142600 | 142800 | 142300 | 1650 |
| 555 | 20231027 | 092900 | 8531218200 | 142600 | 143000 | 143100 | 142500 | 2813 |
| 556 | 20231027 | 092800 | 8129253900 | 143000 | 143300 | 143400 | 143000 | 1156 |
| 557 | 20231027 | 092700 | 7963698300 | 143300 | 144000 | 144000 | 143300 | 810 |
| 558 | 20231027 | 092600 | 7847307700 | 144000 | 144400 | 144400 | 144000 | 1309 |
| 559 | 20231027 | 092500 | 7658718800 | 144300 | 145000 | 145000 | 144100 | 1394 |
| 560 | 20231027 | 092400 | 7457348000 | 145000 | 144700 | 145000 | 144500 | 581 |
| 561 | 20231027 | 092300 | 7373150600 | 145000 | 145000 | 145200 | 144500 | 878 |
| 562 | 20231027 | 092200 | 7245784700 | 145100 | 144500 | 145100 | 144300 | 684 |
| 563 | 20231027 | 092100 | 7146870200 | 144100 | 144000 | 144400 | 143800 | 1437 |
| 564 | 20231027 | 092000 | 6939779200 | 143900 | 144500 | 144500 | 143900 | 1098 |
| 565 | 20231027 | 091900 | 6781533900 | 144500 | 145000 | 145100 | 144100 | 2282 |
| 566 | 20231027 | 091800 | 6451131600 | 145100 | 145200 | 145300 | 145100 | 1921 |
| 567 | 20231027 | 091700 | 6172266200 | 145200 | 145200 | 145300 | 145100 | 1344 |
| 568 | 20231027 | 091600 | 5977138400 | 145200 | 145200 | 145200 | 145100 | 631 |
| 569 | 20231027 | 091500 | 5885544700 | 145200 | 145000 | 145300 | 145000 | 929 |
| 570 | 20231027 | 091400 | 5750659900 | 145200 | 144700 | 145200 | 144100 | 918 |
| 571 | 20231027 | 091300 | 5617532700 | 144700 | 143500 | 144700 | 143400 | 1518 |
| 572 | 20231027 | 091200 | 5398992300 | 143500 | 143700 | 143700 | 143300 | 807 |
| 573 | 20231027 | 091100 | 5283216400 | 143700 | 143900 | 144000 | 143700 | 462 |
| 574 | 20231027 | 091000 | 5216779500 | 143900 | 143900 | 144300 | 143800 | 1385 |
| 575 | 20231027 | 090900 | 5017431800 | 143900 | 145000 | 145000 | 143900 | 2335 |
| 576 | 20231027 | 090800 | 4680065600 | 145000 | 145300 | 145400 | 144900 | 734 |
| 577 | 20231027 | 090700 | 4573573100 | 145300 | 145200 | 145500 | 145200 | 1548 |
| 578 | 20231027 | 090600 | 4348607900 | 145200 | 144600 | 145300 | 144600 | 1427 |
| 579 | 20231027 | 090500 | 4141851400 | 144600 | 144100 | 144600 | 143800 | 1607 |
| 580 | 20231027 | 090400 | 3910382600 | 144100 | 143500 | 144300 | 143200 | 2405 |
| 581 | 20231027 | 090300 | 3564768400 | 143600 | 143300 | 143800 | 143300 | 983 |
| 582 | 20231027 | 090200 | 3423587200 | 143300 | 144600 | 144600 | 142400 | 4591 |
| 583 | 20231027 | 090100 | 2764263700 | 144700 | 144700 | 145800 | 144700 | 4336 |
| 584 | 20231027 | 090000 | 2135017600 | 145200 | 144600 | 147700 | 144500 | 14732 |