34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 3 | 20231109 | 185000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 4 | 20231109 | 184900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 5 | 20231109 | 184800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 6 | 20231109 | 184700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 7 | 20231109 | 184600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 8 | 20231109 | 184500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 9 | 20231109 | 184400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 10 | 20231109 | 184300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 11 | 20231109 | 184200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 12 | 20231109 | 184100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 13 | 20231109 | 184000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 14 | 20231109 | 183900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 15 | 20231109 | 183800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 16 | 20231109 | 183700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 17 | 20231109 | 183600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 18 | 20231109 | 183500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 19 | 20231109 | 183400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 20 | 20231109 | 183300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 21 | 20231109 | 183200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 22 | 20231109 | 183100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 23 | 20231109 | 183000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 24 | 20231109 | 182900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 25 | 20231109 | 182800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 26 | 20231109 | 182700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 27 | 20231109 | 182600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 28 | 20231109 | 182500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 29 | 20231109 | 182400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 30 | 20231109 | 182300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 31 | 20231109 | 182200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 32 | 20231109 | 182100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 33 | 20231109 | 182000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 34 | 20231109 | 181900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 35 | 20231109 | 181800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 36 | 20231109 | 181700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 37 | 20231109 | 181600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 38 | 20231109 | 181500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 39 | 20231109 | 181400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 40 | 20231109 | 181300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 41 | 20231109 | 181200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 42 | 20231109 | 181100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 43 | 20231109 | 181000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 44 | 20231109 | 180900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 45 | 20231109 | 180800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 46 | 20231109 | 180700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 47 | 20231109 | 180600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 48 | 20231109 | 180500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 49 | 20231109 | 180400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 50 | 20231109 | 180300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 51 | 20231109 | 180200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 52 | 20231109 | 180100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 53 | 20231109 | 180000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 54 | 20231109 | 175900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 55 | 20231109 | 175800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 56 | 20231109 | 175700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 57 | 20231109 | 175600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 58 | 20231109 | 175500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 59 | 20231109 | 175400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 60 | 20231109 | 175300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 61 | 20231109 | 175200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 62 | 20231109 | 175100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 63 | 20231109 | 175000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 64 | 20231109 | 174900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 65 | 20231109 | 174800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 66 | 20231109 | 174700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 67 | 20231109 | 174600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 68 | 20231109 | 174500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 69 | 20231109 | 174400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 70 | 20231109 | 174300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 71 | 20231109 | 174200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 72 | 20231109 | 174100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 73 | 20231109 | 174000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 74 | 20231109 | 173900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 75 | 20231109 | 173800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 76 | 20231109 | 173700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 77 | 20231109 | 173600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 78 | 20231109 | 173500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 79 | 20231109 | 173400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 80 | 20231109 | 173300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 81 | 20231109 | 173200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 82 | 20231109 | 173100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 83 | 20231109 | 173000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 84 | 20231109 | 172900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 85 | 20231109 | 172800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 86 | 20231109 | 172700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 87 | 20231109 | 172600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 88 | 20231109 | 172500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 89 | 20231109 | 172400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 90 | 20231109 | 172300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 91 | 20231109 | 172200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 92 | 20231109 | 172100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 93 | 20231109 | 172000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 94 | 20231109 | 171900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 95 | 20231109 | 171800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 96 | 20231109 | 171700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 97 | 20231109 | 171600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 98 | 20231109 | 171500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 99 | 20231109 | 171400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 100 | 20231109 | 171300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 101 | 20231109 | 171200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 102 | 20231109 | 171100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 103 | 20231109 | 171000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 104 | 20231109 | 170900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 105 | 20231109 | 170800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 106 | 20231109 | 170700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 107 | 20231109 | 170600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 108 | 20231109 | 170500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 109 | 20231109 | 170400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 110 | 20231109 | 170300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 111 | 20231109 | 170200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 112 | 20231109 | 170100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 113 | 20231109 | 170000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 114 | 20231109 | 165900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 115 | 20231109 | 165800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 116 | 20231109 | 165700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 117 | 20231109 | 165600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 118 | 20231109 | 165500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 119 | 20231109 | 165400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 120 | 20231109 | 165300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 121 | 20231109 | 165200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 122 | 20231109 | 165100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 123 | 20231109 | 165000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 124 | 20231109 | 164900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 125 | 20231109 | 164800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 126 | 20231109 | 164700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 127 | 20231109 | 164600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 128 | 20231109 | 164500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 129 | 20231109 | 164400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 130 | 20231109 | 164300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 131 | 20231109 | 164200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 132 | 20231109 | 164100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 133 | 20231109 | 164000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 134 | 20231109 | 163900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 135 | 20231109 | 163800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 136 | 20231109 | 163700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 137 | 20231109 | 163600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 138 | 20231109 | 163500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 139 | 20231109 | 163400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 140 | 20231109 | 163300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 141 | 20231109 | 163200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 142 | 20231109 | 163100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 143 | 20231109 | 163000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 144 | 20231109 | 162900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 145 | 20231109 | 162800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 146 | 20231109 | 162700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 147 | 20231109 | 162600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 148 | 20231109 | 162500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 149 | 20231109 | 162400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 150 | 20231109 | 162300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 151 | 20231109 | 162200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 152 | 20231109 | 162100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 153 | 20231109 | 162000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 154 | 20231109 | 161900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 155 | 20231109 | 161800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 156 | 20231109 | 161700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 157 | 20231109 | 161600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 158 | 20231109 | 161500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 159 | 20231109 | 161400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 160 | 20231109 | 161300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 161 | 20231109 | 161200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 162 | 20231109 | 161100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 163 | 20231109 | 161000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 164 | 20231109 | 160900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 165 | 20231109 | 160800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 166 | 20231109 | 160700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 167 | 20231109 | 160600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 168 | 20231109 | 160500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 169 | 20231109 | 160400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 170 | 20231109 | 160300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 171 | 20231109 | 160200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 172 | 20231109 | 160100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 173 | 20231109 | 160000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 174 | 20231109 | 155900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 175 | 20231109 | 155800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 176 | 20231109 | 155700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 177 | 20231109 | 155600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 178 | 20231109 | 155500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 179 | 20231109 | 155400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 180 | 20231109 | 155300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 181 | 20231109 | 155200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 182 | 20231109 | 155100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 183 | 20231109 | 155000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 184 | 20231109 | 154900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 185 | 20231109 | 154800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 186 | 20231109 | 154700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 187 | 20231109 | 154600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 188 | 20231109 | 154500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 189 | 20231109 | 154400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 190 | 20231109 | 154300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 191 | 20231109 | 154200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 192 | 20231109 | 154100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 193 | 20231109 | 154000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 194 | 20231109 | 153900 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 195 | 20231109 | 153800 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 196 | 20231109 | 153700 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 197 | 20231109 | 153600 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 198 | 20231109 | 153500 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 199 | 20231109 | 153400 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 200 | 20231109 | 153300 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 201 | 20231109 | 153200 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 202 | 20231109 | 153100 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 0 |
| 203 | 20231109 | 153000 | 28565957100 | 133500 | 133500 | 133500 | 133500 | 52962 |
| 204 | 20231109 | 152900 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 205 | 20231109 | 152800 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 206 | 20231109 | 152700 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 207 | 20231109 | 152600 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 208 | 20231109 | 152500 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 209 | 20231109 | 152400 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 210 | 20231109 | 152300 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 211 | 20231109 | 152200 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 212 | 20231109 | 152100 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 213 | 20231109 | 152000 | 21495530100 | 133700 | 133700 | 133700 | 133700 | 0 |
| 214 | 20231109 | 151900 | 21495530100 | 133700 | 133800 | 133900 | 133600 | 184 |
| 215 | 20231109 | 151800 | 21470911500 | 133700 | 133800 | 133800 | 133600 | 324 |
| 216 | 20231109 | 151700 | 21427593100 | 133700 | 133800 | 133900 | 133700 | 512 |
| 217 | 20231109 | 151600 | 21359131300 | 133800 | 133600 | 133800 | 133600 | 349 |
| 218 | 20231109 | 151500 | 21312465700 | 133700 | 133700 | 133700 | 133600 | 215 |
| 219 | 20231109 | 151400 | 21283727600 | 133700 | 133700 | 133700 | 133600 | 327 |
| 220 | 20231109 | 151300 | 21240023800 | 133700 | 133600 | 133700 | 133600 | 264 |
| 221 | 20231109 | 151200 | 21204735000 | 133600 | 133600 | 133700 | 133600 | 172 |
| 222 | 20231109 | 151100 | 21181746200 | 133700 | 133500 | 133800 | 133500 | 337 |
| 223 | 20231109 | 151000 | 21136705300 | 133600 | 134000 | 134000 | 133500 | 1959 |
| 224 | 20231109 | 150900 | 20874426000 | 133700 | 133800 | 134000 | 133700 | 611 |
| 225 | 20231109 | 150800 | 20792639700 | 133800 | 133700 | 134000 | 133700 | 774 |
| 226 | 20231109 | 150700 | 20689010600 | 133900 | 133600 | 133900 | 133600 | 399 |
| 227 | 20231109 | 150600 | 20635662100 | 133700 | 133800 | 133900 | 133700 | 406 |
| 228 | 20231109 | 150500 | 20581356500 | 133800 | 133900 | 134000 | 133600 | 401 |
| 229 | 20231109 | 150400 | 20527696100 | 133900 | 133600 | 133900 | 133500 | 444 |
| 230 | 20231109 | 150300 | 20468321500 | 133600 | 133900 | 133900 | 133500 | 438 |
| 231 | 20231109 | 150200 | 20409762600 | 133900 | 134000 | 134000 | 133700 | 322 |
| 232 | 20231109 | 150100 | 20366652900 | 134000 | 133900 | 134000 | 133700 | 478 |
| 233 | 20231109 | 150000 | 20302673400 | 133800 | 133700 | 133900 | 133700 | 289 |
| 234 | 20231109 | 145900 | 20264008800 | 133800 | 133700 | 133800 | 133600 | 467 |
| 235 | 20231109 | 145800 | 20201567700 | 133700 | 133800 | 133800 | 133500 | 417 |
| 236 | 20231109 | 145700 | 20145847400 | 133800 | 133800 | 133800 | 133500 | 500 |
| 237 | 20231109 | 145600 | 20079031200 | 133700 | 133600 | 133900 | 133600 | 700 |
| 238 | 20231109 | 145500 | 19985406600 | 133600 | 133700 | 133800 | 133500 | 827 |
| 239 | 20231109 | 145400 | 19874891000 | 133700 | 133900 | 133900 | 133700 | 378 |
| 240 | 20231109 | 145300 | 19824313400 | 133900 | 133900 | 134000 | 133800 | 290 |
| 241 | 20231109 | 145200 | 19785476400 | 133900 | 133900 | 134000 | 133600 | 575 |
| 242 | 20231109 | 145100 | 19708541300 | 133800 | 133800 | 133900 | 133600 | 576 |
| 243 | 20231109 | 145000 | 19631489000 | 133700 | 133800 | 133900 | 133700 | 398 |
| 244 | 20231109 | 144900 | 19578229300 | 133900 | 134000 | 134000 | 133800 | 580 |
| 245 | 20231109 | 144800 | 19500551100 | 134000 | 133900 | 134000 | 133800 | 437 |
| 246 | 20231109 | 144700 | 19442027600 | 133800 | 133800 | 133900 | 133800 | 171 |
| 247 | 20231109 | 144600 | 19419139700 | 133800 | 134000 | 134000 | 133800 | 787 |
| 248 | 20231109 | 144500 | 19313770700 | 134000 | 133900 | 134000 | 133900 | 247 |
| 249 | 20231109 | 144400 | 19280686300 | 133900 | 134000 | 134000 | 133900 | 404 |
| 250 | 20231109 | 144300 | 19226578800 | 134000 | 133900 | 134000 | 133900 | 315 |
| 251 | 20231109 | 144200 | 19184392100 | 134000 | 133700 | 134000 | 133600 | 701 |
| 252 | 20231109 | 144100 | 19090664000 | 133800 | 134000 | 134000 | 133700 | 412 |
| 253 | 20231109 | 144000 | 19035497600 | 133900 | 133900 | 134200 | 133500 | 1061 |
| 254 | 20231109 | 143900 | 18893402500 | 134000 | 134000 | 134000 | 133900 | 409 |
| 255 | 20231109 | 143800 | 18838622300 | 133900 | 134100 | 134100 | 133900 | 363 |
| 256 | 20231109 | 143700 | 18789994900 | 134100 | 134300 | 134300 | 134000 | 450 |
| 257 | 20231109 | 143600 | 18729665600 | 134000 | 134200 | 134300 | 134000 | 691 |
| 258 | 20231109 | 143500 | 18636966900 | 134200 | 134200 | 134300 | 134100 | 177 |
| 259 | 20231109 | 143400 | 18613218500 | 134200 | 134200 | 134300 | 134000 | 637 |
| 260 | 20231109 | 143300 | 18527781300 | 134200 | 134200 | 134400 | 134200 | 439 |
| 261 | 20231109 | 143200 | 18468826300 | 134300 | 134000 | 134300 | 133900 | 743 |
| 262 | 20231109 | 143100 | 18369120900 | 134000 | 134300 | 134300 | 133800 | 561 |
| 263 | 20231109 | 143000 | 18293902800 | 134200 | 134100 | 134300 | 134100 | 241 |
| 264 | 20231109 | 142900 | 18261563600 | 134200 | 134200 | 134300 | 134000 | 315 |
| 265 | 20231109 | 142800 | 18219300800 | 134300 | 134100 | 134300 | 133600 | 1119 |
| 266 | 20231109 | 142700 | 18069273300 | 134100 | 134000 | 134300 | 133900 | 871 |
| 267 | 20231109 | 142600 | 17952440300 | 134000 | 134000 | 134200 | 133900 | 311 |
| 268 | 20231109 | 142500 | 17910762100 | 134000 | 134000 | 134100 | 133900 | 281 |
| 269 | 20231109 | 142400 | 17873107700 | 134100 | 134000 | 134200 | 133900 | 523 |
| 270 | 20231109 | 142300 | 17803017500 | 134000 | 134100 | 134100 | 133900 | 377 |
| 271 | 20231109 | 142200 | 17752496600 | 134100 | 134000 | 134100 | 133600 | 966 |
| 272 | 20231109 | 142100 | 17623144600 | 134000 | 134000 | 134000 | 133900 | 329 |
| 273 | 20231109 | 142000 | 17579082500 | 134000 | 133800 | 134000 | 133700 | 296 |
| 274 | 20231109 | 141900 | 17539449200 | 133700 | 133800 | 133900 | 133700 | 394 |
| 275 | 20231109 | 141800 | 17486740000 | 133800 | 133800 | 133900 | 133800 | 161 |
| 276 | 20231109 | 141700 | 17465192300 | 133900 | 133800 | 133900 | 133800 | 160 |
| 277 | 20231109 | 141600 | 17443779800 | 133800 | 134100 | 134200 | 133800 | 675 |
| 278 | 20231109 | 141500 | 17353359800 | 134000 | 134000 | 134100 | 134000 | 223 |
| 279 | 20231109 | 141400 | 17323473000 | 133900 | 134100 | 134100 | 133900 | 363 |
| 280 | 20231109 | 141300 | 17274833200 | 134000 | 134200 | 134200 | 134000 | 208 |
| 281 | 20231109 | 141200 | 17246950800 | 134100 | 134100 | 134200 | 134000 | 199 |
| 282 | 20231109 | 141100 | 17220264100 | 134100 | 134000 | 134100 | 134000 | 265 |
| 283 | 20231109 | 141000 | 17184745500 | 134000 | 134100 | 134200 | 133900 | 737 |
| 284 | 20231109 | 140900 | 17085970400 | 134000 | 134100 | 134200 | 133900 | 842 |
| 285 | 20231109 | 140800 | 16973065900 | 134200 | 133800 | 134200 | 133800 | 1241 |
| 286 | 20231109 | 140700 | 16806802600 | 133800 | 133600 | 133900 | 133600 | 268 |
| 287 | 20231109 | 140600 | 16770963500 | 133700 | 133700 | 133800 | 133600 | 188 |
| 288 | 20231109 | 140500 | 16745830700 | 133700 | 133600 | 133900 | 133600 | 280 |
| 289 | 20231109 | 140400 | 16708395200 | 133700 | 133600 | 133700 | 133500 | 499 |
| 290 | 20231109 | 140300 | 16641752000 | 133600 | 133600 | 133800 | 133600 | 204 |
| 291 | 20231109 | 140200 | 16614481200 | 133600 | 133600 | 133700 | 133500 | 320 |
| 292 | 20231109 | 140100 | 16571721100 | 133600 | 133700 | 133800 | 133500 | 224 |
| 293 | 20231109 | 140000 | 16541776900 | 133700 | 133800 | 133900 | 133700 | 453 |
| 294 | 20231109 | 135900 | 16481165100 | 133800 | 133500 | 133900 | 133500 | 544 |
| 295 | 20231109 | 135800 | 16408439800 | 133500 | 133700 | 133800 | 133500 | 568 |
| 296 | 20231109 | 135700 | 16332527600 | 133700 | 133800 | 133800 | 133700 | 180 |
| 297 | 20231109 | 135600 | 16308454300 | 133700 | 133700 | 133900 | 133600 | 361 |
| 298 | 20231109 | 135500 | 16260167900 | 133700 | 133900 | 133900 | 133600 | 458 |
| 299 | 20231109 | 135400 | 16198918800 | 133900 | 133900 | 134000 | 133700 | 198 |
| 300 | 20231109 | 135300 | 16172413300 | 133900 | 134000 | 134000 | 133900 | 120 |
| 301 | 20231109 | 135200 | 16156341500 | 133900 | 134100 | 134100 | 133700 | 446 |
| 302 | 20231109 | 135100 | 16096604300 | 134000 | 134200 | 134300 | 134000 | 238 |
| 303 | 20231109 | 135000 | 16064683200 | 134100 | 134200 | 134300 | 134100 | 563 |
| 304 | 20231109 | 134900 | 15989127700 | 134100 | 133900 | 134200 | 133800 | 523 |
| 305 | 20231109 | 134800 | 15919028600 | 134100 | 134000 | 134200 | 133900 | 803 |
| 306 | 20231109 | 134700 | 15811382700 | 133900 | 134100 | 134100 | 133900 | 114 |
| 307 | 20231109 | 134600 | 15796110900 | 134000 | 133800 | 134100 | 133500 | 1303 |
| 308 | 20231109 | 134500 | 15621657300 | 133900 | 133800 | 133900 | 133800 | 131 |
| 309 | 20231109 | 134400 | 15604122300 | 133800 | 133900 | 133900 | 133800 | 221 |
| 310 | 20231109 | 134300 | 15574547000 | 133800 | 133700 | 133900 | 133700 | 364 |
| 311 | 20231109 | 134200 | 15525849000 | 133700 | 133900 | 133900 | 133700 | 341 |
| 312 | 20231109 | 134100 | 15480217700 | 133800 | 133900 | 134000 | 133800 | 483 |
| 313 | 20231109 | 134000 | 15415559700 | 133900 | 133900 | 134000 | 133800 | 511 |
| 314 | 20231109 | 133900 | 15347146000 | 133900 | 133900 | 134000 | 133900 | 266 |
| 315 | 20231109 | 133800 | 15311519500 | 134000 | 133900 | 134100 | 133900 | 139 |
| 316 | 20231109 | 133700 | 15292901300 | 134000 | 134300 | 134300 | 133900 | 543 |
| 317 | 20231109 | 133600 | 15220083700 | 134200 | 134100 | 134200 | 134100 | 255 |
| 318 | 20231109 | 133500 | 15185881600 | 134100 | 134100 | 134200 | 134000 | 746 |
| 319 | 20231109 | 133400 | 15085788800 | 134100 | 133900 | 134100 | 133800 | 737 |
| 320 | 20231109 | 133300 | 14987084200 | 134000 | 134100 | 134100 | 133900 | 99 |
| 321 | 20231109 | 133200 | 14973818600 | 134100 | 134000 | 134100 | 133900 | 162 |
| 322 | 20231109 | 133100 | 14952113900 | 133900 | 134000 | 134100 | 133800 | 348 |
| 323 | 20231109 | 133000 | 14905477300 | 134100 | 134000 | 134100 | 134000 | 104 |
| 324 | 20231109 | 132900 | 14891538300 | 134000 | 134000 | 134100 | 133900 | 204 |
| 325 | 20231109 | 132800 | 14864202000 | 133900 | 134000 | 134000 | 133700 | 552 |
| 326 | 20231109 | 132700 | 14790289700 | 134000 | 134000 | 134000 | 133900 | 50 |
| 327 | 20231109 | 132600 | 14783591100 | 134000 | 134100 | 134200 | 133900 | 166 |
| 328 | 20231109 | 132500 | 14761342100 | 134100 | 134100 | 134200 | 134000 | 366 |
| 329 | 20231109 | 132400 | 14712252000 | 134200 | 134200 | 134200 | 134100 | 140 |
| 330 | 20231109 | 132300 | 14693465900 | 134200 | 134000 | 134300 | 134000 | 393 |
| 331 | 20231109 | 132200 | 14640753000 | 134000 | 134300 | 134400 | 133800 | 1005 |
| 332 | 20231109 | 132100 | 14505972500 | 134400 | 134400 | 134400 | 134200 | 289 |
| 333 | 20231109 | 132000 | 14467164900 | 134200 | 134300 | 134400 | 134200 | 205 |
| 334 | 20231109 | 131900 | 14439631700 | 134300 | 134200 | 134400 | 134200 | 366 |
| 335 | 20231109 | 131800 | 14390471200 | 134300 | 134300 | 134300 | 134000 | 952 |
| 336 | 20231109 | 131700 | 14262634700 | 134100 | 133900 | 134300 | 133900 | 427 |
| 337 | 20231109 | 131600 | 14205368000 | 133900 | 134100 | 134200 | 133900 | 535 |
| 338 | 20231109 | 131500 | 14133651300 | 134200 | 134100 | 134300 | 134100 | 371 |
| 339 | 20231109 | 131400 | 14083862700 | 134300 | 134100 | 134300 | 133900 | 663 |
| 340 | 20231109 | 131300 | 13994936300 | 134100 | 134200 | 134300 | 134000 | 1068 |
| 341 | 20231109 | 131200 | 13851683000 | 134200 | 133900 | 134200 | 133800 | 129 |
| 342 | 20231109 | 131100 | 13834404100 | 133900 | 134000 | 134100 | 133800 | 413 |
| 343 | 20231109 | 131000 | 13779085300 | 133900 | 134100 | 134100 | 133800 | 448 |
| 344 | 20231109 | 130900 | 13719077000 | 134200 | 133900 | 134200 | 133900 | 214 |
| 345 | 20231109 | 130800 | 13690385200 | 134000 | 134000 | 134100 | 134000 | 259 |
| 346 | 20231109 | 130700 | 13655670300 | 134000 | 134100 | 134100 | 134000 | 270 |
| 347 | 20231109 | 130600 | 13619478900 | 134100 | 134100 | 134100 | 134000 | 139 |
| 348 | 20231109 | 130500 | 13600851600 | 134100 | 133900 | 134200 | 133900 | 197 |
| 349 | 20231109 | 130400 | 13574445200 | 134000 | 134300 | 134400 | 133900 | 575 |
| 350 | 20231109 | 130300 | 13497371200 | 134200 | 134300 | 134300 | 134100 | 336 |
| 351 | 20231109 | 130200 | 13452280000 | 134300 | 134200 | 134300 | 134100 | 209 |
| 352 | 20231109 | 130100 | 13424224500 | 134100 | 134100 | 134300 | 134100 | 204 |
| 353 | 20231109 | 130000 | 13396848300 | 134100 | 134100 | 134300 | 134100 | 475 |
| 354 | 20231109 | 125900 | 13333088700 | 134300 | 134100 | 134400 | 133800 | 786 |
| 355 | 20231109 | 125800 | 13227659700 | 134200 | 134000 | 134200 | 133900 | 397 |
| 356 | 20231109 | 125700 | 13174457700 | 133800 | 133900 | 134100 | 133800 | 1240 |
| 357 | 20231109 | 125600 | 13008311000 | 133800 | 133900 | 134000 | 133800 | 392 |
| 358 | 20231109 | 125500 | 12955821000 | 133900 | 133900 | 134000 | 133900 | 105 |
| 359 | 20231109 | 125400 | 12941755200 | 133900 | 133900 | 134000 | 133900 | 68 |
| 360 | 20231109 | 125300 | 12932649300 | 133900 | 133900 | 134000 | 133900 | 201 |
| 361 | 20231109 | 125200 | 12905733600 | 134000 | 133900 | 134000 | 133900 | 66 |
| 362 | 20231109 | 125100 | 12896891700 | 133900 | 133900 | 134000 | 133900 | 184 |
| 363 | 20231109 | 125000 | 12872253500 | 133900 | 134000 | 134000 | 133900 | 79 |
| 364 | 20231109 | 124900 | 12861670700 | 134000 | 134000 | 134100 | 133900 | 163 |
| 365 | 20231109 | 124800 | 12839829000 | 134000 | 134100 | 134100 | 133900 | 462 |
| 366 | 20231109 | 124700 | 12777933700 | 134000 | 134100 | 134100 | 134000 | 50 |
| 367 | 20231109 | 124600 | 12771233000 | 134100 | 134100 | 134200 | 134000 | 291 |
| 368 | 20231109 | 124500 | 12732215000 | 134100 | 134100 | 134200 | 134000 | 156 |
| 369 | 20231109 | 124400 | 12711296300 | 134000 | 134000 | 134100 | 134000 | 59 |
| 370 | 20231109 | 124300 | 12703389800 | 134000 | 134100 | 134100 | 134000 | 319 |
| 371 | 20231109 | 124200 | 12660642200 | 134100 | 134000 | 134200 | 133900 | 1046 |
| 372 | 20231109 | 124100 | 12520446700 | 133900 | 134000 | 134000 | 133900 | 182 |
| 373 | 20231109 | 124000 | 12496076100 | 133900 | 134000 | 134000 | 133900 | 84 |
| 374 | 20231109 | 123900 | 12484823300 | 133900 | 133900 | 134000 | 133900 | 54 |
| 375 | 20231109 | 123800 | 12477591800 | 133900 | 133900 | 134000 | 133900 | 246 |
| 376 | 20231109 | 123700 | 12444645900 | 133900 | 133900 | 134000 | 133900 | 87 |
| 377 | 20231109 | 123600 | 12432994200 | 133900 | 133900 | 134000 | 133900 | 302 |
| 378 | 20231109 | 123500 | 12392556200 | 134000 | 133900 | 134000 | 133900 | 123 |
| 379 | 20231109 | 123400 | 12376078900 | 133900 | 133900 | 134000 | 133900 | 75 |
| 380 | 20231109 | 123300 | 12366035800 | 133900 | 133900 | 134000 | 133900 | 149 |
| 381 | 20231109 | 123200 | 12346084100 | 133900 | 134000 | 134000 | 133900 | 189 |
| 382 | 20231109 | 123100 | 12320772700 | 133900 | 133900 | 134000 | 133900 | 241 |
| 383 | 20231109 | 123000 | 12288501200 | 133900 | 134000 | 134000 | 133900 | 55 |
| 384 | 20231109 | 122900 | 12281135200 | 134000 | 133900 | 134000 | 133900 | 22 |
| 385 | 20231109 | 122800 | 12278188900 | 134000 | 134100 | 134100 | 133900 | 342 |
| 386 | 20231109 | 122700 | 12232355300 | 134000 | 134100 | 134100 | 134000 | 71 |
| 387 | 20231109 | 122600 | 12222839000 | 134000 | 134100 | 134100 | 134000 | 97 |
| 388 | 20231109 | 122500 | 12209833000 | 134100 | 134200 | 134500 | 134100 | 350 |
| 389 | 20231109 | 122400 | 12162866100 | 134200 | 134200 | 134500 | 134100 | 279 |
| 390 | 20231109 | 122300 | 12125408900 | 134200 | 134500 | 134500 | 134100 | 240 |
| 391 | 20231109 | 122200 | 12093211700 | 134400 | 134300 | 134500 | 134200 | 420 |
| 392 | 20231109 | 122100 | 12036752100 | 134300 | 134400 | 134500 | 134100 | 608 |
| 393 | 20231109 | 122000 | 11955036400 | 134200 | 134200 | 134500 | 134100 | 322 |
| 394 | 20231109 | 121900 | 11911782100 | 134400 | 134100 | 134400 | 134000 | 232 |
| 395 | 20231109 | 121800 | 11880648100 | 134100 | 134000 | 134200 | 134000 | 235 |
| 396 | 20231109 | 121700 | 11849125200 | 134100 | 134100 | 134200 | 134000 | 217 |
| 397 | 20231109 | 121600 | 11820022000 | 134100 | 134100 | 134300 | 134100 | 246 |
| 398 | 20231109 | 121500 | 11787028700 | 134200 | 134000 | 134200 | 134000 | 72 |
| 399 | 20231109 | 121400 | 11777376100 | 134100 | 134000 | 134100 | 134000 | 180 |
| 400 | 20231109 | 121300 | 11753254900 | 134000 | 134000 | 134300 | 134000 | 318 |
| 401 | 20231109 | 121200 | 11710624200 | 134000 | 133900 | 134200 | 133900 | 622 |
| 402 | 20231109 | 121100 | 11627250300 | 133900 | 134100 | 134100 | 133900 | 191 |
| 403 | 20231109 | 121000 | 11601668500 | 134000 | 134100 | 134100 | 134000 | 170 |
| 404 | 20231109 | 120900 | 11578888400 | 134000 | 134000 | 134100 | 134000 | 93 |
| 405 | 20231109 | 120800 | 11566424400 | 134000 | 134100 | 134100 | 134000 | 202 |
| 406 | 20231109 | 120700 | 11539351000 | 134000 | 134100 | 134100 | 134000 | 218 |
| 407 | 20231109 | 120600 | 11510129300 | 134100 | 134300 | 134300 | 134000 | 1225 |
| 408 | 20231109 | 120500 | 11345869200 | 134200 | 134200 | 134300 | 134100 | 97 |
| 409 | 20231109 | 120400 | 11332855800 | 134100 | 134200 | 134300 | 134100 | 330 |
| 410 | 20231109 | 120300 | 11288583700 | 134200 | 134300 | 134400 | 134200 | 520 |
| 411 | 20231109 | 120200 | 11218782500 | 134300 | 134300 | 134400 | 134200 | 33 |
| 412 | 20231109 | 120100 | 11214348500 | 134200 | 134400 | 134400 | 134200 | 167 |
| 413 | 20231109 | 120000 | 11191918000 | 134400 | 134400 | 134500 | 134400 | 319 |
| 414 | 20231109 | 115900 | 11149023200 | 134500 | 134300 | 134500 | 134200 | 218 |
| 415 | 20231109 | 115800 | 11119735100 | 134300 | 134400 | 134400 | 134300 | 422 |
| 416 | 20231109 | 115700 | 11063042900 | 134300 | 134300 | 134400 | 134300 | 37 |
| 417 | 20231109 | 115600 | 11058073600 | 134300 | 134300 | 134400 | 134200 | 199 |
| 418 | 20231109 | 115500 | 11031353300 | 134400 | 134400 | 134600 | 134400 | 275 |
| 419 | 20231109 | 115400 | 10994373300 | 134500 | 134300 | 134500 | 134300 | 44 |
| 420 | 20231109 | 115300 | 10988461300 | 134300 | 134400 | 134400 | 134200 | 339 |
| 421 | 20231109 | 115200 | 10942933100 | 134500 | 134400 | 134600 | 134400 | 105 |
| 422 | 20231109 | 115100 | 10928815700 | 134500 | 134400 | 134500 | 134300 | 407 |
| 423 | 20231109 | 115000 | 10874102600 | 134500 | 134400 | 134500 | 134400 | 175 |
| 424 | 20231109 | 114900 | 10850580100 | 134500 | 134500 | 134500 | 134400 | 112 |
| 425 | 20231109 | 114800 | 10835518100 | 134400 | 134300 | 134500 | 134300 | 296 |
| 426 | 20231109 | 114700 | 10795759400 | 134400 | 134400 | 134400 | 134300 | 173 |
| 427 | 20231109 | 114600 | 10772523900 | 134400 | 134300 | 134400 | 134100 | 221 |
| 428 | 20231109 | 114500 | 10742854200 | 134300 | 134200 | 134400 | 134200 | 113 |
| 429 | 20231109 | 114400 | 10727675700 | 134300 | 134200 | 134300 | 134200 | 147 |
| 430 | 20231109 | 114300 | 10707946200 | 134200 | 134300 | 134300 | 134100 | 235 |
| 431 | 20231109 | 114200 | 10676420900 | 134300 | 134100 | 134300 | 134100 | 328 |
| 432 | 20231109 | 114100 | 10632406200 | 134100 | 134200 | 134300 | 134100 | 215 |
| 433 | 20231109 | 114000 | 10603553100 | 134300 | 134300 | 134300 | 134200 | 29 |
| 434 | 20231109 | 113900 | 10599660300 | 134200 | 134200 | 134300 | 134200 | 54 |
| 435 | 20231109 | 113800 | 10592412800 | 134300 | 134200 | 134300 | 134200 | 320 |
| 436 | 20231109 | 113700 | 10549463600 | 134300 | 134400 | 134400 | 134200 | 157 |
| 437 | 20231109 | 113600 | 10528380500 | 134400 | 134300 | 134600 | 134300 | 195 |
| 438 | 20231109 | 113500 | 10502159000 | 134300 | 134400 | 134500 | 134300 | 674 |
| 439 | 20231109 | 113400 | 10411549000 | 134400 | 134500 | 134500 | 134400 | 398 |
| 440 | 20231109 | 113300 | 10358027300 | 134500 | 134500 | 134600 | 134200 | 510 |
| 441 | 20231109 | 113200 | 10289484500 | 134500 | 134400 | 134500 | 134300 | 556 |
| 442 | 20231109 | 113100 | 10214725600 | 134300 | 134200 | 134400 | 134200 | 121 |
| 443 | 20231109 | 113000 | 10198470200 | 134200 | 134100 | 134500 | 134100 | 460 |
| 444 | 20231109 | 112900 | 10136720000 | 134100 | 134400 | 134500 | 134100 | 230 |
| 445 | 20231109 | 112800 | 10105841800 | 134400 | 134500 | 134500 | 134400 | 183 |
| 446 | 20231109 | 112700 | 10081244200 | 134400 | 134600 | 134600 | 134300 | 116 |
| 447 | 20231109 | 112600 | 10065646300 | 134300 | 134400 | 134600 | 134300 | 553 |
| 448 | 20231109 | 112500 | 9991341800 | 134400 | 134400 | 134600 | 134400 | 304 |
| 449 | 20231109 | 112400 | 9950471700 | 134400 | 134500 | 134500 | 134400 | 55 |
| 450 | 20231109 | 112300 | 9943075900 | 134400 | 134400 | 134500 | 134300 | 435 |
| 451 | 20231109 | 112200 | 9884640200 | 134300 | 134200 | 134400 | 134200 | 194 |
| 452 | 20231109 | 112100 | 9858582500 | 134300 | 134100 | 134300 | 134100 | 67 |
| 453 | 20231109 | 112000 | 9849585900 | 134300 | 134200 | 134400 | 134200 | 405 |
| 454 | 20231109 | 111900 | 9795205000 | 134200 | 134300 | 134300 | 134200 | 163 |
| 455 | 20231109 | 111800 | 9773324500 | 134300 | 134400 | 134700 | 134200 | 609 |
| 456 | 20231109 | 111700 | 9691514300 | 134400 | 134600 | 134600 | 134300 | 1022 |
| 457 | 20231109 | 111600 | 9554110300 | 134600 | 134300 | 134600 | 134300 | 407 |
| 458 | 20231109 | 111500 | 9499400300 | 134500 | 134200 | 134600 | 134200 | 911 |
| 459 | 20231109 | 111400 | 9376963300 | 134300 | 134300 | 134400 | 134200 | 174 |
| 460 | 20231109 | 111300 | 9353596000 | 134400 | 134600 | 134600 | 134300 | 228 |
| 461 | 20231109 | 111200 | 9322957100 | 134600 | 134300 | 134600 | 134300 | 344 |
| 462 | 20231109 | 111100 | 9276723400 | 134400 | 134600 | 134600 | 134300 | 381 |
| 463 | 20231109 | 111000 | 9225518000 | 134500 | 134600 | 134600 | 134500 | 237 |
| 464 | 20231109 | 110900 | 9193638600 | 134600 | 134600 | 134600 | 134500 | 147 |
| 465 | 20231109 | 110800 | 9173863200 | 134600 | 134800 | 134800 | 134500 | 394 |
| 466 | 20231109 | 110700 | 9120824200 | 134800 | 134600 | 134800 | 134600 | 1267 |
| 467 | 20231109 | 110600 | 8950211900 | 134500 | 134300 | 134600 | 134300 | 686 |
| 468 | 20231109 | 110500 | 8857963700 | 134400 | 134400 | 134400 | 134300 | 282 |
| 469 | 20231109 | 110400 | 8820076600 | 134400 | 134300 | 134400 | 134300 | 66 |
| 470 | 20231109 | 110300 | 8811209200 | 134400 | 134200 | 134400 | 134200 | 225 |
| 471 | 20231109 | 110200 | 8780993100 | 134300 | 134400 | 134400 | 134200 | 313 |
| 472 | 20231109 | 110100 | 8738972700 | 134300 | 134100 | 134300 | 134100 | 740 |
| 473 | 20231109 | 110000 | 8639626100 | 134100 | 134100 | 134200 | 134000 | 451 |
| 474 | 20231109 | 105900 | 8579144200 | 134000 | 134100 | 134100 | 134000 | 272 |
| 475 | 20231109 | 105800 | 8542689800 | 134100 | 134200 | 134200 | 134100 | 155 |
| 476 | 20231109 | 105700 | 8521898100 | 134100 | 134100 | 134200 | 134100 | 137 |
| 477 | 20231109 | 105600 | 8503524200 | 134100 | 134200 | 134200 | 134100 | 372 |
| 478 | 20231109 | 105500 | 8453625700 | 134300 | 134200 | 134300 | 134200 | 749 |
| 479 | 20231109 | 105400 | 8353039300 | 134300 | 134500 | 134500 | 134300 | 663 |
| 480 | 20231109 | 105300 | 8263939500 | 134500 | 134700 | 134700 | 134500 | 345 |
| 481 | 20231109 | 105200 | 8217520500 | 134700 | 134700 | 134700 | 134500 | 19 |
| 482 | 20231109 | 105100 | 8214963000 | 134600 | 134500 | 134600 | 134500 | 481 |
| 483 | 20231109 | 105000 | 8150237100 | 134500 | 134400 | 134600 | 134300 | 924 |
| 484 | 20231109 | 104900 | 8026005200 | 134400 | 134500 | 134500 | 134400 | 284 |
| 485 | 20231109 | 104800 | 7987820400 | 134400 | 134500 | 134500 | 134400 | 179 |
| 486 | 20231109 | 104700 | 7963751500 | 134400 | 134500 | 134500 | 134400 | 322 |
| 487 | 20231109 | 104600 | 7920472600 | 134400 | 134500 | 134500 | 134400 | 45 |
| 488 | 20231109 | 104500 | 7914422500 | 134500 | 134400 | 134500 | 134400 | 146 |
| 489 | 20231109 | 104400 | 7894793400 | 134500 | 134500 | 134500 | 134400 | 133 |
| 490 | 20231109 | 104300 | 7876917300 | 134400 | 134400 | 134500 | 134400 | 87 |
| 491 | 20231109 | 104200 | 7865217300 | 134500 | 134600 | 134600 | 134400 | 182 |
| 492 | 20231109 | 104100 | 7840743400 | 134600 | 134600 | 134600 | 134500 | 175 |
| 493 | 20231109 | 104000 | 7817200200 | 134600 | 134600 | 134600 | 134500 | 236 |
| 494 | 20231109 | 103900 | 7785445000 | 134500 | 134400 | 134700 | 134400 | 1201 |
| 495 | 20231109 | 103800 | 7623816400 | 134400 | 134300 | 134500 | 134300 | 270 |
| 496 | 20231109 | 103700 | 7587540800 | 134400 | 134300 | 134400 | 134300 | 741 |
| 497 | 20231109 | 103600 | 7487962000 | 134300 | 134300 | 134400 | 134200 | 142 |
| 498 | 20231109 | 103500 | 7468890300 | 134300 | 134500 | 134600 | 134300 | 723 |
| 499 | 20231109 | 103400 | 7371624400 | 134400 | 134200 | 134400 | 134200 | 947 |
| 500 | 20231109 | 103300 | 7244379300 | 134300 | 134300 | 134300 | 134200 | 142 |
| 501 | 20231109 | 103200 | 7225316300 | 134300 | 134200 | 134300 | 134200 | 172 |
| 502 | 20231109 | 103100 | 7202228300 | 134200 | 134200 | 134200 | 134100 | 193 |
| 503 | 20231109 | 103000 | 7176332000 | 134200 | 134200 | 134200 | 134100 | 304 |
| 504 | 20231109 | 102900 | 7135548500 | 134300 | 134300 | 134300 | 134100 | 320 |
| 505 | 20231109 | 102800 | 7092592800 | 134200 | 134300 | 134300 | 134200 | 97 |
| 506 | 20231109 | 102700 | 7079566800 | 134400 | 134200 | 134400 | 134200 | 347 |
| 507 | 20231109 | 102600 | 7032951100 | 134200 | 134300 | 134400 | 134200 | 527 |
| 508 | 20231109 | 102500 | 6962140100 | 134300 | 134300 | 134500 | 134300 | 278 |
| 509 | 20231109 | 102400 | 6924787900 | 134400 | 134200 | 134400 | 134200 | 215 |
| 510 | 20231109 | 102300 | 6895915000 | 134300 | 134400 | 134400 | 134200 | 421 |
| 511 | 20231109 | 102200 | 6839366700 | 134300 | 134100 | 134300 | 134100 | 340 |
| 512 | 20231109 | 102100 | 6793730400 | 134100 | 133900 | 134200 | 133800 | 1510 |
| 513 | 20231109 | 102000 | 6591394200 | 133800 | 133800 | 133800 | 133700 | 197 |
| 514 | 20231109 | 101900 | 6565035900 | 133800 | 133800 | 133800 | 133700 | 40 |
| 515 | 20231109 | 101800 | 6559687000 | 133800 | 133700 | 133800 | 133700 | 67 |
| 516 | 20231109 | 101700 | 6550723100 | 133700 | 133600 | 133800 | 133600 | 257 |
| 517 | 20231109 | 101600 | 6516357400 | 133500 | 133600 | 133700 | 133500 | 248 |
| 518 | 20231109 | 101500 | 6483233200 | 133700 | 133500 | 133800 | 133500 | 463 |
| 519 | 20231109 | 101400 | 6421364100 | 133500 | 133800 | 133900 | 133500 | 1624 |
| 520 | 20231109 | 101300 | 6204240000 | 133800 | 133900 | 133900 | 133800 | 59 |
| 521 | 20231109 | 101200 | 6196345400 | 133900 | 133900 | 133900 | 133800 | 139 |
| 522 | 20231109 | 101100 | 6177745800 | 133900 | 133900 | 133900 | 133800 | 118 |
| 523 | 20231109 | 101000 | 6161950000 | 133900 | 133800 | 133900 | 133800 | 167 |
| 524 | 20231109 | 100900 | 6139595700 | 133800 | 133900 | 133900 | 133800 | 128 |
| 525 | 20231109 | 100800 | 6122466500 | 133800 | 133800 | 133900 | 133800 | 69 |
| 526 | 20231109 | 100700 | 6113228300 | 133900 | 133900 | 133900 | 133800 | 320 |
| 527 | 20231109 | 100600 | 6070381600 | 134000 | 134100 | 134200 | 134000 | 183 |
| 528 | 20231109 | 100500 | 6045847900 | 134100 | 134100 | 134200 | 134100 | 351 |
| 529 | 20231109 | 100400 | 5998765900 | 134100 | 134000 | 134100 | 134000 | 286 |
| 530 | 20231109 | 100300 | 5960427200 | 134100 | 134300 | 134300 | 134000 | 342 |
| 531 | 20231109 | 100200 | 5914555800 | 134300 | 134100 | 134300 | 134000 | 285 |
| 532 | 20231109 | 100100 | 5876335700 | 134000 | 133800 | 134100 | 133800 | 414 |
| 533 | 20231109 | 100000 | 5820867600 | 133900 | 133800 | 133900 | 133700 | 200 |
| 534 | 20231109 | 095900 | 5794105200 | 133700 | 133700 | 133900 | 133700 | 132 |
| 535 | 20231109 | 095800 | 5776450800 | 133700 | 133700 | 133800 | 133700 | 510 |
| 536 | 20231109 | 095700 | 5708236500 | 133700 | 134000 | 134000 | 133700 | 558 |
| 537 | 20231109 | 095600 | 5633545000 | 134000 | 134000 | 134000 | 133900 | 126 |
| 538 | 20231109 | 095500 | 5616666100 | 134000 | 134000 | 134200 | 133900 | 814 |
| 539 | 20231109 | 095400 | 5507573600 | 133900 | 133800 | 134000 | 133800 | 172 |
| 540 | 20231109 | 095300 | 5484544700 | 133800 | 133800 | 133900 | 133800 | 261 |
| 541 | 20231109 | 095200 | 5449618400 | 133800 | 133800 | 133900 | 133800 | 221 |
| 542 | 20231109 | 095100 | 5420033200 | 133800 | 133800 | 133900 | 133800 | 176 |
| 543 | 20231109 | 095000 | 5396478900 | 133800 | 133900 | 133900 | 133800 | 208 |
| 544 | 20231109 | 094900 | 5368647900 | 133800 | 133900 | 134000 | 133800 | 501 |
| 545 | 20231109 | 094800 | 5301564200 | 133900 | 133900 | 134200 | 133800 | 1864 |
| 546 | 20231109 | 094700 | 5051754100 | 133900 | 134000 | 134100 | 133900 | 402 |
| 547 | 20231109 | 094600 | 4997895300 | 134000 | 134200 | 134200 | 134000 | 532 |
| 548 | 20231109 | 094500 | 4926585100 | 134200 | 134200 | 134200 | 134200 | 80 |
| 549 | 20231109 | 094400 | 4915849100 | 134200 | 134600 | 134600 | 134100 | 555 |
| 550 | 20231109 | 094300 | 4841316800 | 134500 | 134400 | 134600 | 134400 | 163 |
| 551 | 20231109 | 094200 | 4819396900 | 134400 | 134500 | 134500 | 134400 | 108 |
| 552 | 20231109 | 094100 | 4804881400 | 134500 | 134400 | 134500 | 134300 | 358 |
| 553 | 20231109 | 094000 | 4756763300 | 134300 | 134000 | 134600 | 134000 | 1541 |
| 554 | 20231109 | 093900 | 4549820200 | 134100 | 134000 | 134100 | 134000 | 113 |
| 555 | 20231109 | 093800 | 4534677900 | 134000 | 134200 | 134300 | 134000 | 459 |
| 556 | 20231109 | 093700 | 4473096100 | 134200 | 134300 | 134300 | 134200 | 358 |
| 557 | 20231109 | 093600 | 4425038400 | 134300 | 134100 | 134400 | 134100 | 636 |
| 558 | 20231109 | 093500 | 4339643600 | 134200 | 134400 | 134400 | 134100 | 558 |
| 559 | 20231109 | 093400 | 4264722100 | 134400 | 134400 | 134400 | 134200 | 422 |
| 560 | 20231109 | 093300 | 4208049000 | 134300 | 134500 | 134600 | 134300 | 1300 |
| 561 | 20231109 | 093200 | 4033326000 | 134500 | 134800 | 134800 | 134500 | 542 |
| 562 | 20231109 | 093100 | 3960353600 | 134800 | 134600 | 134900 | 134600 | 156 |
| 563 | 20231109 | 093000 | 3939327300 | 134700 | 134600 | 134900 | 134600 | 869 |
| 564 | 20231109 | 092900 | 3822310300 | 134700 | 134700 | 134800 | 134600 | 277 |
| 565 | 20231109 | 092800 | 3784998300 | 134600 | 135000 | 135100 | 134600 | 1060 |
| 566 | 20231109 | 092700 | 3642042300 | 135000 | 135000 | 135100 | 135000 | 169 |
| 567 | 20231109 | 092600 | 3619223900 | 135000 | 135000 | 135100 | 135000 | 563 |
| 568 | 20231109 | 092500 | 3543184700 | 135000 | 135000 | 135100 | 135000 | 228 |
| 569 | 20231109 | 092400 | 3512390900 | 135000 | 135000 | 135100 | 135000 | 897 |
| 570 | 20231109 | 092300 | 3391233800 | 135000 | 135000 | 135100 | 135000 | 264 |
| 571 | 20231109 | 092200 | 3355590000 | 135000 | 134900 | 135000 | 134800 | 2635 |
| 572 | 20231109 | 092100 | 2999961400 | 134800 | 134800 | 134900 | 134700 | 1183 |
| 573 | 20231109 | 092000 | 2840393300 | 134800 | 134700 | 134900 | 134700 | 837 |
| 574 | 20231109 | 091900 | 2727565500 | 134700 | 134600 | 134800 | 134600 | 518 |
| 575 | 20231109 | 091800 | 2657770400 | 134600 | 134600 | 134700 | 134500 | 584 |
| 576 | 20231109 | 091700 | 2579162600 | 134600 | 134400 | 134700 | 134400 | 675 |
| 577 | 20231109 | 091600 | 2488302700 | 134400 | 134600 | 134700 | 134400 | 544 |
| 578 | 20231109 | 091500 | 2415093300 | 134600 | 134200 | 134600 | 134200 | 841 |
| 579 | 20231109 | 091400 | 2302033300 | 134200 | 134200 | 134300 | 134200 | 794 |
| 580 | 20231109 | 091300 | 2195425600 | 134200 | 134200 | 134300 | 134200 | 175 |
| 581 | 20231109 | 091200 | 2171939800 | 134300 | 134300 | 134300 | 134100 | 769 |
| 582 | 20231109 | 091100 | 2068731500 | 134200 | 134300 | 134300 | 134000 | 780 |
| 583 | 20231109 | 091000 | 1964076400 | 134300 | 134500 | 134500 | 134200 | 479 |
| 584 | 20231109 | 090900 | 1899712300 | 134400 | 134700 | 134700 | 134400 | 1053 |
| 585 | 20231109 | 090800 | 1757998200 | 134700 | 134400 | 134800 | 134400 | 960 |
| 586 | 20231109 | 090700 | 1628768100 | 134500 | 134300 | 134500 | 134300 | 1745 |
| 587 | 20231109 | 090600 | 1394124500 | 134400 | 134100 | 134400 | 134000 | 1062 |
| 588 | 20231109 | 090500 | 1251615500 | 134000 | 134000 | 134200 | 133900 | 2758 |
| 589 | 20231109 | 090400 | 881933300 | 134000 | 134100 | 134100 | 133900 | 356 |
| 590 | 20231109 | 090300 | 834219300 | 134000 | 134000 | 134100 | 133700 | 1990 |
| 591 | 20231109 | 090200 | 567641000 | 134000 | 134000 | 134100 | 133900 | 422 |
| 592 | 20231109 | 090100 | 511091600 | 134000 | 133800 | 134000 | 133800 | 2431 |
| 593 | 20231109 | 090000 | 185398800 | 133700 | 133500 | 133800 | 133400 | 1388 |