35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 3 | 20231108 | 190200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 4 | 20231108 | 190100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 5 | 20231108 | 190000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 6 | 20231108 | 185900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 7 | 20231108 | 185800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 8 | 20231108 | 185700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 9 | 20231108 | 185600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 10 | 20231108 | 185500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 11 | 20231108 | 185400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 12 | 20231108 | 185300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 13 | 20231108 | 185200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 14 | 20231108 | 185100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 15 | 20231108 | 185000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 16 | 20231108 | 184900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 17 | 20231108 | 184800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 18 | 20231108 | 184700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 19 | 20231108 | 184600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 20 | 20231108 | 184500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 21 | 20231108 | 184400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 22 | 20231108 | 184300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 23 | 20231108 | 184200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 24 | 20231108 | 184100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 25 | 20231108 | 184000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 26 | 20231108 | 183900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 27 | 20231108 | 183800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 28 | 20231108 | 183700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 29 | 20231108 | 183600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 30 | 20231108 | 183500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 31 | 20231108 | 183400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 32 | 20231108 | 183300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 33 | 20231108 | 183200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 34 | 20231108 | 183100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 35 | 20231108 | 183000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 36 | 20231108 | 182900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 37 | 20231108 | 182800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 38 | 20231108 | 182700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 39 | 20231108 | 182600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 40 | 20231108 | 182500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 41 | 20231108 | 182400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 42 | 20231108 | 182300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 43 | 20231108 | 182200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 44 | 20231108 | 182100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 45 | 20231108 | 182000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 46 | 20231108 | 181900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 47 | 20231108 | 181800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 48 | 20231108 | 181700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 49 | 20231108 | 181600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 50 | 20231108 | 181500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 51 | 20231108 | 181400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 52 | 20231108 | 181300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 53 | 20231108 | 181200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 54 | 20231108 | 181100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 55 | 20231108 | 181000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 56 | 20231108 | 180900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 57 | 20231108 | 180800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 58 | 20231108 | 180700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 59 | 20231108 | 180600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 60 | 20231108 | 180500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 61 | 20231108 | 180400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 62 | 20231108 | 180300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 63 | 20231108 | 180200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 64 | 20231108 | 180100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 65 | 20231108 | 180000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 66 | 20231108 | 175900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 67 | 20231108 | 175800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 68 | 20231108 | 175700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 69 | 20231108 | 175600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 70 | 20231108 | 175500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 71 | 20231108 | 175400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 72 | 20231108 | 175300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 73 | 20231108 | 175200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 74 | 20231108 | 175100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 75 | 20231108 | 175000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 76 | 20231108 | 174900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 77 | 20231108 | 174800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 78 | 20231108 | 174700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 79 | 20231108 | 174600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 80 | 20231108 | 174500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 81 | 20231108 | 174400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 82 | 20231108 | 174300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 83 | 20231108 | 174200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 84 | 20231108 | 174100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 85 | 20231108 | 174000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 86 | 20231108 | 173900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 87 | 20231108 | 173800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 88 | 20231108 | 173700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 89 | 20231108 | 173600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 90 | 20231108 | 173500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 91 | 20231108 | 173400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 92 | 20231108 | 173300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 93 | 20231108 | 173200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 94 | 20231108 | 173100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 95 | 20231108 | 173000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 96 | 20231108 | 172900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 97 | 20231108 | 172800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 98 | 20231108 | 172700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 99 | 20231108 | 172600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 100 | 20231108 | 172500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 101 | 20231108 | 172400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 102 | 20231108 | 172300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 103 | 20231108 | 172200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 104 | 20231108 | 172100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 105 | 20231108 | 172000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 106 | 20231108 | 171900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 107 | 20231108 | 171800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 108 | 20231108 | 171700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 109 | 20231108 | 171600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 110 | 20231108 | 171500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 111 | 20231108 | 171400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 112 | 20231108 | 171300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 113 | 20231108 | 171200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 114 | 20231108 | 171100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 115 | 20231108 | 171000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 116 | 20231108 | 170900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 117 | 20231108 | 170800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 118 | 20231108 | 170700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 119 | 20231108 | 170600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 120 | 20231108 | 170500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 121 | 20231108 | 170400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 122 | 20231108 | 170300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 123 | 20231108 | 170200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 124 | 20231108 | 170100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 125 | 20231108 | 170000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 126 | 20231108 | 165900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 127 | 20231108 | 165800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 128 | 20231108 | 165700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 129 | 20231108 | 165600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 130 | 20231108 | 165500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 131 | 20231108 | 165400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 132 | 20231108 | 165300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 133 | 20231108 | 165200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 134 | 20231108 | 165100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 135 | 20231108 | 165000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 136 | 20231108 | 164900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 137 | 20231108 | 164800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 138 | 20231108 | 164700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 139 | 20231108 | 164600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 140 | 20231108 | 164500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 141 | 20231108 | 164400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 142 | 20231108 | 164300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 143 | 20231108 | 164200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 144 | 20231108 | 164100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 145 | 20231108 | 164000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 146 | 20231108 | 163900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 147 | 20231108 | 163800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 148 | 20231108 | 163700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 149 | 20231108 | 163600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 150 | 20231108 | 163500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 151 | 20231108 | 163400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 152 | 20231108 | 163300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 153 | 20231108 | 163200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 154 | 20231108 | 163100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 155 | 20231108 | 163000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 156 | 20231108 | 162900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 157 | 20231108 | 162800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 158 | 20231108 | 162700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 159 | 20231108 | 162600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 160 | 20231108 | 162500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 161 | 20231108 | 162400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 162 | 20231108 | 162300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 163 | 20231108 | 162200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 164 | 20231108 | 162100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 165 | 20231108 | 162000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 166 | 20231108 | 161900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 167 | 20231108 | 161800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 168 | 20231108 | 161700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 169 | 20231108 | 161600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 170 | 20231108 | 161500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 171 | 20231108 | 161400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 172 | 20231108 | 161300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 173 | 20231108 | 161200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 174 | 20231108 | 161100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 175 | 20231108 | 161000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 176 | 20231108 | 160900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 177 | 20231108 | 160800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 178 | 20231108 | 160700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 179 | 20231108 | 160600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 180 | 20231108 | 160500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 181 | 20231108 | 160400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 182 | 20231108 | 160300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 183 | 20231108 | 160200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 184 | 20231108 | 160100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 185 | 20231108 | 160000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 186 | 20231108 | 155900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 187 | 20231108 | 155800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 188 | 20231108 | 155700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 189 | 20231108 | 155600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 190 | 20231108 | 155500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 191 | 20231108 | 155400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 192 | 20231108 | 155300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 193 | 20231108 | 155200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 194 | 20231108 | 155100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 195 | 20231108 | 155000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 196 | 20231108 | 154900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 197 | 20231108 | 154800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 198 | 20231108 | 154700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 199 | 20231108 | 154600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 200 | 20231108 | 154500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 201 | 20231108 | 154400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 202 | 20231108 | 154300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 203 | 20231108 | 154200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 204 | 20231108 | 154100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 205 | 20231108 | 154000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 206 | 20231108 | 153900 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 207 | 20231108 | 153800 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 208 | 20231108 | 153700 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 209 | 20231108 | 153600 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 210 | 20231108 | 153500 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 211 | 20231108 | 153400 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 212 | 20231108 | 153300 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 213 | 20231108 | 153200 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 214 | 20231108 | 153100 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 0 |
| 215 | 20231108 | 153000 | 23980152600 | 141800 | 141800 | 141800 | 141800 | 8736 |
| 216 | 20231108 | 152900 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 217 | 20231108 | 152800 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 218 | 20231108 | 152700 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 219 | 20231108 | 152600 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 220 | 20231108 | 152500 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 221 | 20231108 | 152400 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 222 | 20231108 | 152300 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 223 | 20231108 | 152200 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 224 | 20231108 | 152100 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 225 | 20231108 | 152000 | 22741387800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 226 | 20231108 | 151900 | 22741387800 | 141200 | 141400 | 141500 | 141200 | 168 |
| 227 | 20231108 | 151800 | 22717646700 | 141200 | 141300 | 141500 | 141100 | 251 |
| 228 | 20231108 | 151700 | 22682194900 | 141400 | 141200 | 141400 | 141000 | 193 |
| 229 | 20231108 | 151600 | 22654953600 | 141200 | 141100 | 141200 | 141000 | 290 |
| 230 | 20231108 | 151500 | 22614037300 | 141100 | 141300 | 141300 | 141000 | 483 |
| 231 | 20231108 | 151400 | 22545893800 | 141300 | 141300 | 141500 | 141300 | 388 |
| 232 | 20231108 | 151300 | 22491035900 | 141300 | 141300 | 141400 | 141200 | 304 |
| 233 | 20231108 | 151200 | 22448084700 | 141200 | 141400 | 141400 | 141100 | 397 |
| 234 | 20231108 | 151100 | 22392001500 | 141300 | 141300 | 141400 | 141200 | 325 |
| 235 | 20231108 | 151000 | 22346071400 | 141200 | 141300 | 141300 | 141100 | 304 |
| 236 | 20231108 | 150900 | 22303144700 | 141200 | 141300 | 141300 | 141200 | 227 |
| 237 | 20231108 | 150800 | 22271079700 | 141400 | 141500 | 141500 | 141200 | 363 |
| 238 | 20231108 | 150700 | 22219768100 | 141500 | 141400 | 141500 | 141300 | 243 |
| 239 | 20231108 | 150600 | 22185419500 | 141300 | 141300 | 141400 | 141300 | 303 |
| 240 | 20231108 | 150500 | 22142594800 | 141300 | 141300 | 141400 | 141200 | 207 |
| 241 | 20231108 | 150400 | 22113344000 | 141200 | 141300 | 141300 | 141100 | 130 |
| 242 | 20231108 | 150300 | 22094991400 | 141400 | 141300 | 141400 | 141000 | 749 |
| 243 | 20231108 | 150200 | 21989284000 | 141300 | 141400 | 141400 | 141100 | 338 |
| 244 | 20231108 | 150100 | 21941528000 | 141400 | 141300 | 141400 | 141200 | 181 |
| 245 | 20231108 | 150000 | 21915958700 | 141400 | 141500 | 141500 | 141300 | 308 |
| 246 | 20231108 | 145900 | 21872416000 | 141400 | 141300 | 141500 | 141300 | 367 |
| 247 | 20231108 | 145800 | 21820514700 | 141300 | 141300 | 141400 | 141300 | 437 |
| 248 | 20231108 | 145700 | 21758739300 | 141300 | 141300 | 141400 | 141300 | 358 |
| 249 | 20231108 | 145600 | 21708129300 | 141400 | 141300 | 141500 | 141300 | 440 |
| 250 | 20231108 | 145500 | 21645926800 | 141400 | 141300 | 141400 | 141300 | 294 |
| 251 | 20231108 | 145400 | 21604372900 | 141400 | 141400 | 141500 | 141300 | 337 |
| 252 | 20231108 | 145300 | 21556724100 | 141500 | 141400 | 141500 | 141300 | 289 |
| 253 | 20231108 | 145200 | 21515854100 | 141300 | 141400 | 141500 | 141300 | 211 |
| 254 | 20231108 | 145100 | 21486026200 | 141500 | 141400 | 141500 | 141400 | 256 |
| 255 | 20231108 | 145000 | 21449815000 | 141400 | 141300 | 141600 | 141300 | 323 |
| 256 | 20231108 | 144900 | 21404127700 | 141300 | 141500 | 141600 | 141200 | 1446 |
| 257 | 20231108 | 144800 | 21199728300 | 141500 | 141600 | 141700 | 141100 | 3594 |
| 258 | 20231108 | 144700 | 20691786800 | 141700 | 141600 | 141800 | 141500 | 538 |
| 259 | 20231108 | 144600 | 20615572900 | 141700 | 141600 | 141700 | 141500 | 311 |
| 260 | 20231108 | 144500 | 20571535400 | 141600 | 141600 | 141700 | 141500 | 1125 |
| 261 | 20231108 | 144400 | 20412246100 | 141600 | 141700 | 141800 | 141500 | 533 |
| 262 | 20231108 | 144300 | 20336757500 | 141800 | 141800 | 141900 | 141700 | 574 |
| 263 | 20231108 | 144200 | 20255362100 | 141800 | 141800 | 141900 | 141700 | 129 |
| 264 | 20231108 | 144100 | 20237068800 | 141800 | 141900 | 141900 | 141700 | 209 |
| 265 | 20231108 | 144000 | 20207427000 | 141800 | 142000 | 142100 | 141700 | 674 |
| 266 | 20231108 | 143900 | 20111741400 | 141900 | 142000 | 142000 | 141900 | 339 |
| 267 | 20231108 | 143800 | 20063612200 | 142000 | 141900 | 142000 | 141900 | 494 |
| 268 | 20231108 | 143700 | 19993479300 | 142000 | 142000 | 142000 | 141900 | 220 |
| 269 | 20231108 | 143600 | 19962250300 | 142000 | 141900 | 142000 | 141800 | 425 |
| 270 | 20231108 | 143500 | 19901929200 | 141900 | 141900 | 142000 | 141800 | 188 |
| 271 | 20231108 | 143400 | 19875258100 | 142000 | 141900 | 142000 | 141700 | 342 |
| 272 | 20231108 | 143300 | 19826720600 | 142000 | 141900 | 142000 | 141800 | 226 |
| 273 | 20231108 | 143200 | 19794646000 | 142000 | 142200 | 142200 | 141700 | 1951 |
| 274 | 20231108 | 143100 | 19517587300 | 142200 | 142100 | 142300 | 142100 | 207 |
| 275 | 20231108 | 143000 | 19488143400 | 142100 | 142100 | 142300 | 142100 | 328 |
| 276 | 20231108 | 142900 | 19441507900 | 142200 | 142200 | 142300 | 142100 | 288 |
| 277 | 20231108 | 142800 | 19400555000 | 142200 | 142200 | 142300 | 142100 | 260 |
| 278 | 20231108 | 142700 | 19363594400 | 142200 | 142300 | 142300 | 142100 | 250 |
| 279 | 20231108 | 142600 | 19328038000 | 142100 | 142300 | 142400 | 142100 | 281 |
| 280 | 20231108 | 142500 | 19288071800 | 142300 | 142300 | 142500 | 142200 | 326 |
| 281 | 20231108 | 142400 | 19241663800 | 142400 | 142500 | 142500 | 142300 | 301 |
| 282 | 20231108 | 142300 | 19198805100 | 142500 | 142600 | 142600 | 142300 | 201 |
| 283 | 20231108 | 142200 | 19170170500 | 142600 | 142500 | 142600 | 142400 | 534 |
| 284 | 20231108 | 142100 | 19094068700 | 142600 | 142500 | 142600 | 142500 | 327 |
| 285 | 20231108 | 142000 | 19047461700 | 142500 | 142500 | 142500 | 142400 | 184 |
| 286 | 20231108 | 141900 | 19021249000 | 142500 | 142400 | 142600 | 142300 | 488 |
| 287 | 20231108 | 141800 | 18951724600 | 142400 | 142300 | 142500 | 142200 | 311 |
| 288 | 20231108 | 141700 | 18907436300 | 142300 | 142400 | 142400 | 142200 | 276 |
| 289 | 20231108 | 141600 | 18868163500 | 142300 | 142400 | 142400 | 142200 | 287 |
| 290 | 20231108 | 141500 | 18827322300 | 142400 | 142400 | 142400 | 142300 | 235 |
| 291 | 20231108 | 141400 | 18793874200 | 142400 | 142300 | 142400 | 142200 | 224 |
| 292 | 20231108 | 141300 | 18761995200 | 142300 | 142500 | 142500 | 142300 | 274 |
| 293 | 20231108 | 141200 | 18722981700 | 142500 | 142500 | 142600 | 142400 | 228 |
| 294 | 20231108 | 141100 | 18690490400 | 142500 | 142300 | 142500 | 142300 | 208 |
| 295 | 20231108 | 141000 | 18660856700 | 142400 | 142500 | 142500 | 142400 | 388 |
| 296 | 20231108 | 140900 | 18605595600 | 142500 | 142400 | 142500 | 142300 | 156 |
| 297 | 20231108 | 140800 | 18583379000 | 142300 | 142400 | 142400 | 142300 | 58 |
| 298 | 20231108 | 140700 | 18575121400 | 142300 | 142400 | 142500 | 142200 | 207 |
| 299 | 20231108 | 140600 | 18545650800 | 142500 | 142200 | 142500 | 142200 | 228 |
| 300 | 20231108 | 140500 | 18513203100 | 142100 | 142200 | 142200 | 142000 | 704 |
| 301 | 20231108 | 140400 | 18413209600 | 142300 | 142400 | 142500 | 142300 | 280 |
| 302 | 20231108 | 140300 | 18373330500 | 142500 | 142500 | 142500 | 142200 | 169 |
| 303 | 20231108 | 140200 | 18349265600 | 142500 | 142500 | 142500 | 142400 | 126 |
| 304 | 20231108 | 140100 | 18331318700 | 142500 | 142500 | 142600 | 142400 | 435 |
| 305 | 20231108 | 140000 | 18269329800 | 142500 | 142400 | 142500 | 142400 | 118 |
| 306 | 20231108 | 135900 | 18252517800 | 142500 | 142400 | 142500 | 142300 | 233 |
| 307 | 20231108 | 135800 | 18219330700 | 142300 | 142500 | 142500 | 142200 | 151 |
| 308 | 20231108 | 135700 | 18197831000 | 142500 | 142500 | 142500 | 142100 | 166 |
| 309 | 20231108 | 135600 | 18174202700 | 142500 | 142200 | 142500 | 142200 | 162 |
| 310 | 20231108 | 135500 | 18151133100 | 142500 | 142300 | 142500 | 142200 | 135 |
| 311 | 20231108 | 135400 | 18131912200 | 142300 | 142600 | 142600 | 142100 | 368 |
| 312 | 20231108 | 135300 | 18079518500 | 142600 | 142700 | 142700 | 142400 | 223 |
| 313 | 20231108 | 135200 | 18047724900 | 142700 | 142700 | 142800 | 142600 | 408 |
| 314 | 20231108 | 135100 | 17989512500 | 142600 | 142500 | 142700 | 142500 | 240 |
| 315 | 20231108 | 135000 | 17955283400 | 142600 | 142700 | 142800 | 142500 | 399 |
| 316 | 20231108 | 134900 | 17898396900 | 142700 | 142700 | 142800 | 142700 | 399 |
| 317 | 20231108 | 134800 | 17841456700 | 142800 | 142800 | 142800 | 142700 | 423 |
| 318 | 20231108 | 134700 | 17781085700 | 142800 | 142900 | 142900 | 142800 | 327 |
| 319 | 20231108 | 134600 | 17734385900 | 142900 | 142800 | 142900 | 142700 | 310 |
| 320 | 20231108 | 134500 | 17690111300 | 142800 | 142700 | 142800 | 142700 | 283 |
| 321 | 20231108 | 134400 | 17649703900 | 142700 | 142800 | 142900 | 142700 | 785 |
| 322 | 20231108 | 134300 | 17537582400 | 142800 | 142900 | 142900 | 142800 | 246 |
| 323 | 20231108 | 134200 | 17502435900 | 142900 | 142900 | 142900 | 142800 | 211 |
| 324 | 20231108 | 134100 | 17472293700 | 142800 | 142700 | 142900 | 142600 | 3427 |
| 325 | 20231108 | 134000 | 16982973200 | 142700 | 142800 | 142800 | 142500 | 449 |
| 326 | 20231108 | 133900 | 16918884000 | 142800 | 142400 | 142800 | 142300 | 7497 |
| 327 | 20231108 | 133800 | 15850370600 | 142400 | 142300 | 142400 | 142300 | 191 |
| 328 | 20231108 | 133700 | 15823179400 | 142400 | 142500 | 142500 | 142300 | 264 |
| 329 | 20231108 | 133600 | 15785573000 | 142500 | 142400 | 142500 | 142300 | 1424 |
| 330 | 20231108 | 133500 | 15582793700 | 142400 | 142200 | 142400 | 142200 | 1989 |
| 331 | 20231108 | 133400 | 15299642400 | 142300 | 142400 | 142400 | 142100 | 316 |
| 332 | 20231108 | 133300 | 15254686900 | 142300 | 142000 | 142400 | 141900 | 4468 |
| 333 | 20231108 | 133200 | 14619357700 | 142000 | 142000 | 142000 | 141900 | 272 |
| 334 | 20231108 | 133100 | 14580737500 | 141900 | 142000 | 142000 | 141900 | 759 |
| 335 | 20231108 | 133000 | 14472962500 | 141900 | 141900 | 142000 | 141900 | 139 |
| 336 | 20231108 | 132900 | 14453228900 | 142000 | 141900 | 142000 | 141900 | 254 |
| 337 | 20231108 | 132800 | 14417173500 | 141900 | 141900 | 142000 | 141900 | 131 |
| 338 | 20231108 | 132700 | 14398577100 | 141900 | 141900 | 142000 | 141800 | 466 |
| 339 | 20231108 | 132600 | 14332447100 | 142000 | 142000 | 142000 | 141900 | 179 |
| 340 | 20231108 | 132500 | 14307031700 | 141900 | 142000 | 142000 | 141900 | 340 |
| 341 | 20231108 | 132400 | 14258774700 | 141900 | 142000 | 142000 | 141900 | 170 |
| 342 | 20231108 | 132300 | 14234637700 | 141900 | 141800 | 142000 | 141800 | 218 |
| 343 | 20231108 | 132200 | 14203697600 | 141900 | 142000 | 142000 | 141800 | 737 |
| 344 | 20231108 | 132100 | 14099121900 | 142000 | 141800 | 142000 | 141800 | 748 |
| 345 | 20231108 | 132000 | 13992978300 | 141800 | 141900 | 141900 | 141800 | 125 |
| 346 | 20231108 | 131900 | 13975245500 | 141900 | 141700 | 141900 | 141700 | 165 |
| 347 | 20231108 | 131800 | 13951838500 | 141800 | 141800 | 142000 | 141700 | 2626 |
| 348 | 20231108 | 131700 | 13579031400 | 141900 | 141900 | 141900 | 141800 | 274 |
| 349 | 20231108 | 131600 | 13540153600 | 141800 | 141500 | 141900 | 141400 | 6206 |
| 350 | 20231108 | 131500 | 12660748800 | 141400 | 141500 | 141500 | 141400 | 332 |
| 351 | 20231108 | 131400 | 12613795500 | 141500 | 141500 | 141500 | 141400 | 159 |
| 352 | 20231108 | 131300 | 12591305600 | 141500 | 141300 | 141500 | 141300 | 498 |
| 353 | 20231108 | 131200 | 12520888300 | 141300 | 141400 | 141400 | 141300 | 97 |
| 354 | 20231108 | 131100 | 12507176500 | 141300 | 141300 | 141400 | 141200 | 98 |
| 355 | 20231108 | 131000 | 12493322500 | 141300 | 141400 | 141400 | 141300 | 370 |
| 356 | 20231108 | 130900 | 12441036600 | 141400 | 141300 | 141400 | 141300 | 101 |
| 357 | 20231108 | 130800 | 12426757400 | 141400 | 141300 | 141400 | 141300 | 65 |
| 358 | 20231108 | 130700 | 12417568600 | 141300 | 141400 | 141400 | 141300 | 67 |
| 359 | 20231108 | 130600 | 12408096100 | 141300 | 141400 | 141400 | 141300 | 120 |
| 360 | 20231108 | 130500 | 12391130900 | 141400 | 141400 | 141400 | 141300 | 75 |
| 361 | 20231108 | 130400 | 12380529300 | 141400 | 141400 | 141400 | 141300 | 174 |
| 362 | 20231108 | 130300 | 12355933900 | 141300 | 141200 | 141400 | 141200 | 121 |
| 363 | 20231108 | 130200 | 12338837900 | 141200 | 141400 | 141400 | 141200 | 114 |
| 364 | 20231108 | 130100 | 12322729000 | 141300 | 141400 | 141400 | 141200 | 222 |
| 365 | 20231108 | 130000 | 12291356300 | 141400 | 141200 | 141400 | 141200 | 83 |
| 366 | 20231108 | 125900 | 12279628800 | 141300 | 141300 | 141300 | 141200 | 90 |
| 367 | 20231108 | 125800 | 12266914300 | 141300 | 141200 | 141300 | 141200 | 149 |
| 368 | 20231108 | 125700 | 12245863900 | 141200 | 141200 | 141300 | 141200 | 51 |
| 369 | 20231108 | 125600 | 12238660000 | 141300 | 141100 | 141300 | 141100 | 192 |
| 370 | 20231108 | 125500 | 12211545400 | 141200 | 141100 | 141200 | 141100 | 112 |
| 371 | 20231108 | 125400 | 12195733700 | 141200 | 141000 | 141200 | 141000 | 77 |
| 372 | 20231108 | 125300 | 12184866700 | 141000 | 141100 | 141100 | 141000 | 153 |
| 373 | 20231108 | 125200 | 12163286900 | 141100 | 141100 | 141200 | 141100 | 130 |
| 374 | 20231108 | 125100 | 12144939200 | 141200 | 141200 | 141200 | 141100 | 113 |
| 375 | 20231108 | 125000 | 12128986400 | 141200 | 141300 | 141300 | 141100 | 136 |
| 376 | 20231108 | 124900 | 12109780800 | 141300 | 141200 | 141300 | 141000 | 253 |
| 377 | 20231108 | 124800 | 12074071200 | 141300 | 141100 | 141300 | 141100 | 111 |
| 378 | 20231108 | 124700 | 12058402600 | 141200 | 141300 | 141300 | 141100 | 110 |
| 379 | 20231108 | 124600 | 12042867400 | 141300 | 141100 | 141300 | 141100 | 202 |
| 380 | 20231108 | 124500 | 12014332400 | 141200 | 141300 | 141300 | 141100 | 85 |
| 381 | 20231108 | 124400 | 12002329700 | 141200 | 141200 | 141300 | 141100 | 229 |
| 382 | 20231108 | 124300 | 11969996700 | 141200 | 141100 | 141200 | 141100 | 118 |
| 383 | 20231108 | 124200 | 11953337300 | 141200 | 141100 | 141200 | 141000 | 123 |
| 384 | 20231108 | 124100 | 11935982700 | 141100 | 140900 | 141100 | 140900 | 100 |
| 385 | 20231108 | 124000 | 11921878100 | 141000 | 140700 | 141000 | 140700 | 202 |
| 386 | 20231108 | 123900 | 11893419000 | 140800 | 140800 | 140800 | 140700 | 124 |
| 387 | 20231108 | 123800 | 11875962000 | 140800 | 140700 | 140800 | 140700 | 129 |
| 388 | 20231108 | 123700 | 11857800200 | 140700 | 140700 | 140800 | 140700 | 93 |
| 389 | 20231108 | 123600 | 11844709600 | 140800 | 140800 | 140900 | 140500 | 319 |
| 390 | 20231108 | 123500 | 11799797200 | 140900 | 140700 | 140900 | 140400 | 93 |
| 391 | 20231108 | 123400 | 11786723400 | 140700 | 141000 | 141000 | 140600 | 145 |
| 392 | 20231108 | 123300 | 11766295500 | 141000 | 140700 | 141000 | 140400 | 350 |
| 393 | 20231108 | 123200 | 11717045400 | 140800 | 140700 | 140800 | 140500 | 190 |
| 394 | 20231108 | 123100 | 11690325900 | 140800 | 141000 | 141000 | 140700 | 180 |
| 395 | 20231108 | 123000 | 11664959800 | 141000 | 140900 | 141000 | 140900 | 156 |
| 396 | 20231108 | 122900 | 11642967100 | 140700 | 140900 | 141000 | 140700 | 52 |
| 397 | 20231108 | 122800 | 11635641100 | 140900 | 141000 | 141100 | 140900 | 158 |
| 398 | 20231108 | 122700 | 11613365800 | 141000 | 140900 | 141000 | 140800 | 149 |
| 399 | 20231108 | 122600 | 11592358700 | 141000 | 140900 | 141000 | 140900 | 183 |
| 400 | 20231108 | 122500 | 11566556300 | 140900 | 141000 | 141000 | 140900 | 83 |
| 401 | 20231108 | 122400 | 11554854400 | 141000 | 141100 | 141100 | 140900 | 67 |
| 402 | 20231108 | 122300 | 11545407600 | 140900 | 140900 | 141100 | 140800 | 204 |
| 403 | 20231108 | 122200 | 11516658600 | 140900 | 141000 | 141000 | 140900 | 53 |
| 404 | 20231108 | 122100 | 11509188900 | 141000 | 140700 | 141000 | 140700 | 127 |
| 405 | 20231108 | 122000 | 11491293900 | 140700 | 141100 | 141200 | 140700 | 691 |
| 406 | 20231108 | 121900 | 11393853400 | 141100 | 141100 | 141100 | 141000 | 312 |
| 407 | 20231108 | 121800 | 11349852300 | 141100 | 141000 | 141100 | 141000 | 61 |
| 408 | 20231108 | 121700 | 11341247500 | 141100 | 141200 | 141300 | 141100 | 159 |
| 409 | 20231108 | 121600 | 11318792700 | 141300 | 141200 | 141300 | 141100 | 337 |
| 410 | 20231108 | 121500 | 11271211500 | 141200 | 141200 | 141200 | 141100 | 42 |
| 411 | 20231108 | 121400 | 11265282000 | 141200 | 141200 | 141200 | 141100 | 119 |
| 412 | 20231108 | 121300 | 11248482300 | 141200 | 141100 | 141200 | 141100 | 129 |
| 413 | 20231108 | 121200 | 11230269200 | 141200 | 141200 | 141200 | 141100 | 107 |
| 414 | 20231108 | 121100 | 11215162700 | 141200 | 141200 | 141200 | 141100 | 125 |
| 415 | 20231108 | 121000 | 11197515800 | 141100 | 141200 | 141200 | 141100 | 108 |
| 416 | 20231108 | 120900 | 11182268400 | 141200 | 141200 | 141200 | 141100 | 78 |
| 417 | 20231108 | 120800 | 11171256000 | 141200 | 141100 | 141200 | 141100 | 113 |
| 418 | 20231108 | 120700 | 11155304100 | 141200 | 141100 | 141200 | 141100 | 102 |
| 419 | 20231108 | 120600 | 11140905400 | 141100 | 141000 | 141100 | 141000 | 124 |
| 420 | 20231108 | 120500 | 11123410600 | 141000 | 141100 | 141200 | 141000 | 158 |
| 421 | 20231108 | 120400 | 11101117600 | 141200 | 141200 | 141200 | 141000 | 126 |
| 422 | 20231108 | 120300 | 11083337500 | 141200 | 141100 | 141200 | 141000 | 184 |
| 423 | 20231108 | 120200 | 11057365000 | 141100 | 141200 | 141200 | 141000 | 134 |
| 424 | 20231108 | 120100 | 11038449700 | 141200 | 141000 | 141300 | 141000 | 156 |
| 425 | 20231108 | 120000 | 11016428500 | 141100 | 141300 | 141300 | 141100 | 309 |
| 426 | 20231108 | 115900 | 10972792500 | 141300 | 141200 | 141300 | 141200 | 90 |
| 427 | 20231108 | 115800 | 10960079300 | 141300 | 141100 | 141300 | 141100 | 133 |
| 428 | 20231108 | 115700 | 10941297300 | 141100 | 141100 | 141100 | 141000 | 82 |
| 429 | 20231108 | 115600 | 10929730800 | 141100 | 141000 | 141200 | 141000 | 230 |
| 430 | 20231108 | 115500 | 10897280200 | 141100 | 141200 | 141200 | 141000 | 174 |
| 431 | 20231108 | 115400 | 10872728300 | 141100 | 141200 | 141300 | 141100 | 87 |
| 432 | 20231108 | 115300 | 10860443100 | 141200 | 141200 | 141300 | 141200 | 294 |
| 433 | 20231108 | 115200 | 10818902500 | 141300 | 141400 | 141400 | 141200 | 128 |
| 434 | 20231108 | 115100 | 10800816900 | 141300 | 141400 | 141400 | 141300 | 199 |
| 435 | 20231108 | 115000 | 10772691500 | 141400 | 141500 | 141500 | 141300 | 322 |
| 436 | 20231108 | 114900 | 10727160000 | 141500 | 141300 | 141500 | 141300 | 440 |
| 437 | 20231108 | 114800 | 10664946500 | 141300 | 141200 | 141400 | 141200 | 236 |
| 438 | 20231108 | 114700 | 10631603600 | 141300 | 141200 | 141300 | 141200 | 114 |
| 439 | 20231108 | 114600 | 10615498100 | 141300 | 141300 | 141300 | 141200 | 162 |
| 440 | 20231108 | 114500 | 10592610200 | 141300 | 141300 | 141300 | 141200 | 118 |
| 441 | 20231108 | 114400 | 10575939800 | 141200 | 141300 | 141300 | 141200 | 89 |
| 442 | 20231108 | 114300 | 10563368500 | 141200 | 141100 | 141300 | 141100 | 111 |
| 443 | 20231108 | 114200 | 10547688800 | 141200 | 141100 | 141200 | 141100 | 185 |
| 444 | 20231108 | 114100 | 10521568800 | 141200 | 141100 | 141300 | 141100 | 59 |
| 445 | 20231108 | 114000 | 10513240300 | 141200 | 141100 | 141200 | 141100 | 59 |
| 446 | 20231108 | 113900 | 10504910800 | 141000 | 141000 | 141200 | 141000 | 142 |
| 447 | 20231108 | 113800 | 10484875700 | 141100 | 140900 | 141100 | 140900 | 169 |
| 448 | 20231108 | 113700 | 10461045600 | 140900 | 141100 | 141100 | 140900 | 597 |
| 449 | 20231108 | 113600 | 10376875500 | 141100 | 141300 | 141300 | 141000 | 148 |
| 450 | 20231108 | 113500 | 10355982000 | 141200 | 141200 | 141200 | 141100 | 74 |
| 451 | 20231108 | 113400 | 10345533800 | 141100 | 141400 | 141400 | 141100 | 210 |
| 452 | 20231108 | 113300 | 10315860100 | 141300 | 141300 | 141400 | 141200 | 256 |
| 453 | 20231108 | 113200 | 10279694400 | 141300 | 141300 | 141300 | 141200 | 111 |
| 454 | 20231108 | 113100 | 10264010400 | 141200 | 141300 | 141300 | 141200 | 140 |
| 455 | 20231108 | 113000 | 10244231700 | 141200 | 141300 | 141300 | 141200 | 156 |
| 456 | 20231108 | 112900 | 10222192900 | 141300 | 141300 | 141400 | 141200 | 68 |
| 457 | 20231108 | 112800 | 10212584200 | 141200 | 141300 | 141400 | 141200 | 150 |
| 458 | 20231108 | 112700 | 10191389700 | 141200 | 141200 | 141400 | 141200 | 81 |
| 459 | 20231108 | 112600 | 10179946400 | 141200 | 141300 | 141300 | 141200 | 104 |
| 460 | 20231108 | 112500 | 10165253000 | 141300 | 141200 | 141300 | 141100 | 137 |
| 461 | 20231108 | 112400 | 10145901500 | 141100 | 141200 | 141200 | 141100 | 97 |
| 462 | 20231108 | 112300 | 10132207600 | 141100 | 141100 | 141100 | 141000 | 134 |
| 463 | 20231108 | 112200 | 10113301200 | 141000 | 141300 | 141300 | 141000 | 176 |
| 464 | 20231108 | 112100 | 10088468600 | 141300 | 141200 | 141300 | 141200 | 206 |
| 465 | 20231108 | 112000 | 10059364700 | 141100 | 141200 | 141300 | 141100 | 153 |
| 466 | 20231108 | 111900 | 10037759700 | 141200 | 141400 | 141400 | 141100 | 139 |
| 467 | 20231108 | 111800 | 10018120900 | 141300 | 141000 | 141400 | 141000 | 129 |
| 468 | 20231108 | 111700 | 9999892600 | 141000 | 141200 | 141300 | 141000 | 420 |
| 469 | 20231108 | 111600 | 9940568300 | 141100 | 141100 | 141300 | 141000 | 224 |
| 470 | 20231108 | 111500 | 9908951400 | 141100 | 141000 | 141100 | 141000 | 66 |
| 471 | 20231108 | 111400 | 9899642600 | 141000 | 141100 | 141200 | 141000 | 148 |
| 472 | 20231108 | 111300 | 9878748200 | 141200 | 141100 | 141200 | 141100 | 105 |
| 473 | 20231108 | 111200 | 9863926300 | 141200 | 141100 | 141200 | 141000 | 232 |
| 474 | 20231108 | 111100 | 9831200400 | 141100 | 141000 | 141100 | 141000 | 187 |
| 475 | 20231108 | 111000 | 9804818900 | 141000 | 141000 | 141100 | 140900 | 160 |
| 476 | 20231108 | 110900 | 9782258500 | 141000 | 141300 | 141300 | 140700 | 705 |
| 477 | 20231108 | 110800 | 9682836100 | 141400 | 141100 | 141400 | 141000 | 361 |
| 478 | 20231108 | 110700 | 9631858400 | 141000 | 141100 | 141100 | 141000 | 102 |
| 479 | 20231108 | 110600 | 9617469900 | 141100 | 141100 | 141100 | 141000 | 122 |
| 480 | 20231108 | 110500 | 9600257100 | 141100 | 141100 | 141100 | 141000 | 126 |
| 481 | 20231108 | 110400 | 9582482900 | 141100 | 141100 | 141100 | 141000 | 134 |
| 482 | 20231108 | 110300 | 9563578600 | 141100 | 141100 | 141100 | 141000 | 109 |
| 483 | 20231108 | 110200 | 9548199900 | 141100 | 141300 | 141400 | 141000 | 282 |
| 484 | 20231108 | 110100 | 9508373000 | 141400 | 141400 | 141400 | 141200 | 114 |
| 485 | 20231108 | 110000 | 9492264400 | 141300 | 141200 | 141300 | 141200 | 156 |
| 486 | 20231108 | 105900 | 9470223400 | 141200 | 141300 | 141400 | 141200 | 200 |
| 487 | 20231108 | 105800 | 9441963300 | 141300 | 141400 | 141400 | 141300 | 84 |
| 488 | 20231108 | 105700 | 9430088200 | 141400 | 141300 | 141400 | 141300 | 429 |
| 489 | 20231108 | 105600 | 9369458800 | 141300 | 141200 | 141400 | 141100 | 954 |
| 490 | 20231108 | 105500 | 9234691200 | 141100 | 140900 | 141100 | 140900 | 1384 |
| 491 | 20231108 | 105400 | 9039523700 | 141000 | 141000 | 141000 | 140900 | 119 |
| 492 | 20231108 | 105300 | 9022751100 | 140900 | 140800 | 140900 | 140800 | 495 |
| 493 | 20231108 | 105200 | 8953008300 | 140900 | 140900 | 140900 | 140800 | 154 |
| 494 | 20231108 | 105100 | 8931313300 | 140900 | 140800 | 140900 | 140800 | 83 |
| 495 | 20231108 | 105000 | 8919620600 | 140900 | 140800 | 140900 | 140800 | 173 |
| 496 | 20231108 | 104900 | 8895247700 | 140800 | 140800 | 140800 | 140700 | 125 |
| 497 | 20231108 | 104800 | 8877651500 | 140800 | 140800 | 140800 | 140700 | 74 |
| 498 | 20231108 | 104700 | 8867234100 | 140800 | 140800 | 140900 | 140700 | 243 |
| 499 | 20231108 | 104600 | 8833011500 | 140900 | 140800 | 140900 | 140800 | 101 |
| 500 | 20231108 | 104500 | 8818784300 | 140900 | 140700 | 140900 | 140700 | 184 |
| 501 | 20231108 | 104400 | 8792872100 | 140800 | 140700 | 140800 | 140700 | 74 |
| 502 | 20231108 | 104300 | 8782455900 | 140800 | 140700 | 140800 | 140700 | 260 |
| 503 | 20231108 | 104200 | 8745849600 | 140700 | 140600 | 140800 | 140600 | 197 |
| 504 | 20231108 | 104100 | 8718123000 | 140600 | 140500 | 140600 | 140500 | 58 |
| 505 | 20231108 | 104000 | 8709972100 | 140600 | 140600 | 140600 | 140500 | 127 |
| 506 | 20231108 | 103900 | 8692116200 | 140600 | 140400 | 140600 | 140400 | 262 |
| 507 | 20231108 | 103800 | 8655304600 | 140400 | 140400 | 140500 | 140400 | 107 |
| 508 | 20231108 | 103700 | 8640277600 | 140500 | 140400 | 140600 | 140400 | 142 |
| 509 | 20231108 | 103600 | 8620324700 | 140500 | 140500 | 140500 | 140400 | 145 |
| 510 | 20231108 | 103500 | 8599954200 | 140500 | 140400 | 140600 | 140400 | 182 |
| 511 | 20231108 | 103400 | 8574392500 | 140300 | 140300 | 140400 | 140300 | 64 |
| 512 | 20231108 | 103300 | 8565408700 | 140300 | 140400 | 140600 | 140300 | 130 |
| 513 | 20231108 | 103200 | 8547147200 | 140400 | 140200 | 140400 | 140100 | 139 |
| 514 | 20231108 | 103100 | 8527646700 | 140200 | 140300 | 140400 | 140200 | 54 |
| 515 | 20231108 | 103000 | 8520071000 | 140400 | 140100 | 140500 | 140100 | 427 |
| 516 | 20231108 | 102900 | 8460096300 | 140100 | 140400 | 140400 | 140000 | 368 |
| 517 | 20231108 | 102800 | 8408527200 | 140400 | 140800 | 140800 | 140400 | 237 |
| 518 | 20231108 | 102700 | 8375194100 | 140800 | 140700 | 140800 | 140700 | 60 |
| 519 | 20231108 | 102600 | 8366749200 | 140700 | 140800 | 140800 | 140700 | 131 |
| 520 | 20231108 | 102500 | 8348306900 | 140700 | 140700 | 140800 | 140600 | 91 |
| 521 | 20231108 | 102400 | 8335503000 | 140800 | 140700 | 140800 | 140700 | 243 |
| 522 | 20231108 | 102300 | 8301309400 | 140700 | 140500 | 140700 | 140500 | 118 |
| 523 | 20231108 | 102200 | 8284720700 | 140600 | 140600 | 140600 | 140500 | 67 |
| 524 | 20231108 | 102100 | 8275301000 | 140600 | 140600 | 140700 | 140500 | 172 |
| 525 | 20231108 | 102000 | 8251118200 | 140600 | 140600 | 140600 | 140500 | 102 |
| 526 | 20231108 | 101900 | 8236782500 | 140500 | 140600 | 140600 | 140400 | 157 |
| 527 | 20231108 | 101800 | 8214723000 | 140600 | 140500 | 140600 | 140500 | 73 |
| 528 | 20231108 | 101700 | 8204464900 | 140500 | 140700 | 140700 | 140500 | 153 |
| 529 | 20231108 | 101600 | 8182943900 | 140800 | 140400 | 140800 | 140400 | 209 |
| 530 | 20231108 | 101500 | 8153567000 | 140500 | 140500 | 140600 | 140400 | 217 |
| 531 | 20231108 | 101400 | 8123073500 | 140600 | 140600 | 140600 | 140500 | 71 |
| 532 | 20231108 | 101300 | 8113091700 | 140600 | 140600 | 140700 | 140500 | 192 |
| 533 | 20231108 | 101200 | 8086084600 | 140500 | 140800 | 140900 | 140500 | 268 |
| 534 | 20231108 | 101100 | 8048373600 | 140800 | 140600 | 140800 | 140600 | 139 |
| 535 | 20231108 | 101000 | 8028808900 | 140600 | 140500 | 140700 | 140500 | 320 |
| 536 | 20231108 | 100900 | 7983810400 | 140400 | 140500 | 140700 | 140400 | 154 |
| 537 | 20231108 | 100800 | 7962166700 | 140500 | 140500 | 140700 | 140400 | 134 |
| 538 | 20231108 | 100700 | 7943341900 | 140500 | 140500 | 140600 | 140500 | 82 |
| 539 | 20231108 | 100600 | 7931820700 | 140500 | 140400 | 140600 | 140300 | 177 |
| 540 | 20231108 | 100500 | 7906951900 | 140400 | 140500 | 140500 | 140300 | 206 |
| 541 | 20231108 | 100400 | 7878028000 | 140300 | 140200 | 140600 | 140200 | 363 |
| 542 | 20231108 | 100300 | 7827101700 | 140700 | 140000 | 140700 | 140000 | 526 |
| 543 | 20231108 | 100200 | 7753210000 | 140000 | 140100 | 140500 | 140000 | 724 |
| 544 | 20231108 | 100100 | 7651755000 | 140200 | 140200 | 140200 | 140100 | 279 |
| 545 | 20231108 | 100000 | 7612655300 | 140200 | 140300 | 140400 | 140200 | 334 |
| 546 | 20231108 | 095900 | 7565805400 | 140300 | 140200 | 140400 | 140100 | 101 |
| 547 | 20231108 | 095800 | 7551642600 | 140200 | 140300 | 140400 | 140100 | 342 |
| 548 | 20231108 | 095700 | 7503661400 | 140300 | 140600 | 140700 | 140300 | 247 |
| 549 | 20231108 | 095600 | 7468940300 | 140600 | 140600 | 140600 | 140400 | 328 |
| 550 | 20231108 | 095500 | 7422856600 | 140600 | 140600 | 140600 | 140500 | 210 |
| 551 | 20231108 | 095400 | 7393344100 | 140600 | 140800 | 140800 | 140500 | 339 |
| 552 | 20231108 | 095300 | 7345664100 | 140700 | 140700 | 140800 | 140700 | 246 |
| 553 | 20231108 | 095200 | 7311042900 | 140700 | 140900 | 140900 | 140700 | 106 |
| 554 | 20231108 | 095100 | 7296115900 | 140800 | 140800 | 140900 | 140700 | 296 |
| 555 | 20231108 | 095000 | 7254438500 | 140800 | 140900 | 140900 | 140800 | 174 |
| 556 | 20231108 | 094900 | 7229923900 | 140800 | 141000 | 141000 | 140800 | 198 |
| 557 | 20231108 | 094800 | 7202027200 | 141000 | 141000 | 141100 | 140900 | 268 |
| 558 | 20231108 | 094700 | 7164242600 | 141000 | 141000 | 141000 | 140900 | 38 |
| 559 | 20231108 | 094600 | 7158885000 | 141000 | 141000 | 141100 | 140900 | 117 |
| 560 | 20231108 | 094500 | 7142387900 | 140900 | 141200 | 141200 | 140900 | 246 |
| 561 | 20231108 | 094400 | 7107684100 | 141100 | 141000 | 141100 | 140900 | 131 |
| 562 | 20231108 | 094300 | 7089213900 | 141000 | 141100 | 141300 | 140900 | 481 |
| 563 | 20231108 | 094200 | 7021378300 | 141000 | 141400 | 141400 | 141000 | 714 |
| 564 | 20231108 | 094100 | 6920598300 | 141300 | 141600 | 141600 | 141300 | 1329 |
| 565 | 20231108 | 094000 | 6732657300 | 141600 | 141700 | 141700 | 141500 | 204 |
| 566 | 20231108 | 093900 | 6703763500 | 141700 | 141800 | 141800 | 141700 | 477 |
| 567 | 20231108 | 093800 | 6636154400 | 141800 | 141600 | 141800 | 141600 | 1291 |
| 568 | 20231108 | 093700 | 6453276500 | 141600 | 141500 | 141600 | 141500 | 219 |
| 569 | 20231108 | 093600 | 6422274600 | 141500 | 141400 | 141700 | 141400 | 1028 |
| 570 | 20231108 | 093500 | 6276758300 | 141500 | 141500 | 141600 | 141400 | 520 |
| 571 | 20231108 | 093400 | 6203210500 | 141400 | 141400 | 141600 | 141400 | 379 |
| 572 | 20231108 | 093300 | 6149582800 | 141400 | 141500 | 141500 | 141400 | 304 |
| 573 | 20231108 | 093200 | 6106567700 | 141400 | 141400 | 141500 | 141400 | 73 |
| 574 | 20231108 | 093100 | 6096239600 | 141400 | 141500 | 141600 | 141400 | 483 |
| 575 | 20231108 | 093000 | 6027896800 | 141500 | 141500 | 141600 | 141400 | 310 |
| 576 | 20231108 | 092900 | 5984024200 | 141500 | 141400 | 141600 | 141400 | 724 |
| 577 | 20231108 | 092800 | 5881593800 | 141400 | 141300 | 141400 | 141300 | 191 |
| 578 | 20231108 | 092700 | 5854591400 | 141400 | 141500 | 141600 | 141400 | 399 |
| 579 | 20231108 | 092600 | 5798151300 | 141500 | 141600 | 141700 | 141400 | 663 |
| 580 | 20231108 | 092500 | 5704294100 | 141500 | 141500 | 141700 | 141400 | 340 |
| 581 | 20231108 | 092400 | 5656166000 | 141600 | 141400 | 141700 | 141400 | 1986 |
| 582 | 20231108 | 092300 | 5375026500 | 141300 | 141500 | 141500 | 141300 | 304 |
| 583 | 20231108 | 092200 | 5332044400 | 141400 | 141300 | 141600 | 141300 | 952 |
| 584 | 20231108 | 092100 | 5197417100 | 141400 | 141500 | 141600 | 141300 | 1027 |
| 585 | 20231108 | 092000 | 5052210100 | 141500 | 141700 | 141700 | 141400 | 355 |
| 586 | 20231108 | 091900 | 5001957600 | 141700 | 141700 | 141700 | 141500 | 638 |
| 587 | 20231108 | 091800 | 4911583400 | 141800 | 141800 | 141900 | 141800 | 660 |
| 588 | 20231108 | 091700 | 4817982400 | 141900 | 141800 | 141900 | 141400 | 533 |
| 589 | 20231108 | 091600 | 4742446400 | 141800 | 141900 | 142000 | 141400 | 996 |
| 590 | 20231108 | 091500 | 4601162600 | 142000 | 142100 | 142100 | 141900 | 952 |
| 591 | 20231108 | 091400 | 4465981400 | 142000 | 142100 | 142100 | 142000 | 875 |
| 592 | 20231108 | 091300 | 4341720200 | 142000 | 141600 | 142100 | 141600 | 3850 |
| 593 | 20231108 | 091200 | 3795294300 | 141700 | 141700 | 141900 | 141700 | 1284 |
| 594 | 20231108 | 091100 | 3613310100 | 141800 | 141800 | 141900 | 141700 | 1068 |
| 595 | 20231108 | 091000 | 3461839100 | 141900 | 141400 | 142000 | 141300 | 3564 |
| 596 | 20231108 | 090900 | 2957027900 | 141300 | 141000 | 141400 | 140900 | 2150 |
| 597 | 20231108 | 090800 | 2653611200 | 141000 | 141200 | 141300 | 141000 | 1123 |
| 598 | 20231108 | 090700 | 2495174300 | 141300 | 141000 | 141300 | 141000 | 1214 |
| 599 | 20231108 | 090600 | 2323797900 | 141000 | 141000 | 141300 | 140900 | 1504 |
| 600 | 20231108 | 090500 | 2111550100 | 141000 | 140900 | 141400 | 140700 | 1477 |
| 601 | 20231108 | 090400 | 1903153900 | 140900 | 141200 | 141500 | 140800 | 1334 |
| 602 | 20231108 | 090300 | 1714865100 | 141400 | 140000 | 141400 | 140000 | 5468 |
| 603 | 20231108 | 090200 | 945137300 | 140100 | 139900 | 140100 | 139700 | 1945 |
| 604 | 20231108 | 090100 | 673092500 | 140000 | 140400 | 140400 | 139800 | 1159 |
| 605 | 20231108 | 090000 | 510751400 | 140400 | 139800 | 140500 | 139200 | 3651 |