35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 3 | 20231109 | 185600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 4 | 20231109 | 185500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 5 | 20231109 | 185400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 6 | 20231109 | 185300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 7 | 20231109 | 185200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 8 | 20231109 | 185100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 9 | 20231109 | 185000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 10 | 20231109 | 184900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 11 | 20231109 | 184800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 12 | 20231109 | 184700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 13 | 20231109 | 184600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 14 | 20231109 | 184500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 15 | 20231109 | 184400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 16 | 20231109 | 184300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 17 | 20231109 | 184200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 18 | 20231109 | 184100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 19 | 20231109 | 184000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 20 | 20231109 | 183900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 21 | 20231109 | 183800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 22 | 20231109 | 183700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 23 | 20231109 | 183600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 24 | 20231109 | 183500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 25 | 20231109 | 183400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 26 | 20231109 | 183300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 27 | 20231109 | 183200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 28 | 20231109 | 183100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 29 | 20231109 | 183000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 30 | 20231109 | 182900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 31 | 20231109 | 182800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 32 | 20231109 | 182700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 33 | 20231109 | 182600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 34 | 20231109 | 182500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 35 | 20231109 | 182400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 36 | 20231109 | 182300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 37 | 20231109 | 182200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 38 | 20231109 | 182100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 39 | 20231109 | 182000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 40 | 20231109 | 181900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 41 | 20231109 | 181800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 42 | 20231109 | 181700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 43 | 20231109 | 181600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 44 | 20231109 | 181500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 45 | 20231109 | 181400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 46 | 20231109 | 181300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 47 | 20231109 | 181200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 48 | 20231109 | 181100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 49 | 20231109 | 181000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 50 | 20231109 | 180900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 51 | 20231109 | 180800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 52 | 20231109 | 180700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 53 | 20231109 | 180600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 54 | 20231109 | 180500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 55 | 20231109 | 180400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 56 | 20231109 | 180300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 57 | 20231109 | 180200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 58 | 20231109 | 180100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 59 | 20231109 | 180000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 60 | 20231109 | 175900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 61 | 20231109 | 175800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 62 | 20231109 | 175700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 63 | 20231109 | 175600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 64 | 20231109 | 175500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 65 | 20231109 | 175400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 66 | 20231109 | 175300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 67 | 20231109 | 175200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 68 | 20231109 | 175100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 69 | 20231109 | 175000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 70 | 20231109 | 174900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 71 | 20231109 | 174800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 72 | 20231109 | 174700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 73 | 20231109 | 174600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 74 | 20231109 | 174500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 75 | 20231109 | 174400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 76 | 20231109 | 174300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 77 | 20231109 | 174200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 78 | 20231109 | 174100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 79 | 20231109 | 174000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 80 | 20231109 | 173900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 81 | 20231109 | 173800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 82 | 20231109 | 173700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 83 | 20231109 | 173600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 84 | 20231109 | 173500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 85 | 20231109 | 173400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 86 | 20231109 | 173300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 87 | 20231109 | 173200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 88 | 20231109 | 173100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 89 | 20231109 | 173000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 90 | 20231109 | 172900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 91 | 20231109 | 172800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 92 | 20231109 | 172700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 93 | 20231109 | 172600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 94 | 20231109 | 172500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 95 | 20231109 | 172400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 96 | 20231109 | 172300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 97 | 20231109 | 172200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 98 | 20231109 | 172100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 99 | 20231109 | 172000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 100 | 20231109 | 171900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 101 | 20231109 | 171800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 102 | 20231109 | 171700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 103 | 20231109 | 171600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 104 | 20231109 | 171500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 105 | 20231109 | 171400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 106 | 20231109 | 171300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 107 | 20231109 | 171200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 108 | 20231109 | 171100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 109 | 20231109 | 171000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 110 | 20231109 | 170900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 111 | 20231109 | 170800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 112 | 20231109 | 170700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 113 | 20231109 | 170600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 114 | 20231109 | 170500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 115 | 20231109 | 170400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 116 | 20231109 | 170300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 117 | 20231109 | 170200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 118 | 20231109 | 170100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 119 | 20231109 | 170000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 120 | 20231109 | 165900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 121 | 20231109 | 165800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 122 | 20231109 | 165700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 123 | 20231109 | 165600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 124 | 20231109 | 165500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 125 | 20231109 | 165400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 126 | 20231109 | 165300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 127 | 20231109 | 165200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 128 | 20231109 | 165100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 129 | 20231109 | 165000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 130 | 20231109 | 164900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 131 | 20231109 | 164800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 132 | 20231109 | 164700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 133 | 20231109 | 164600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 134 | 20231109 | 164500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 135 | 20231109 | 164400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 136 | 20231109 | 164300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 137 | 20231109 | 164200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 138 | 20231109 | 164100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 139 | 20231109 | 164000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 140 | 20231109 | 163900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 141 | 20231109 | 163800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 142 | 20231109 | 163700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 143 | 20231109 | 163600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 144 | 20231109 | 163500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 145 | 20231109 | 163400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 146 | 20231109 | 163300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 147 | 20231109 | 163200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 148 | 20231109 | 163100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 149 | 20231109 | 163000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 150 | 20231109 | 162900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 151 | 20231109 | 162800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 152 | 20231109 | 162700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 153 | 20231109 | 162600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 154 | 20231109 | 162500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 155 | 20231109 | 162400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 156 | 20231109 | 162300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 157 | 20231109 | 162200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 158 | 20231109 | 162100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 159 | 20231109 | 162000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 160 | 20231109 | 161900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 161 | 20231109 | 161800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 162 | 20231109 | 161700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 163 | 20231109 | 161600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 164 | 20231109 | 161500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 165 | 20231109 | 161400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 166 | 20231109 | 161300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 167 | 20231109 | 161200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 168 | 20231109 | 161100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 169 | 20231109 | 161000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 170 | 20231109 | 160900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 171 | 20231109 | 160800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 172 | 20231109 | 160700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 173 | 20231109 | 160600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 174 | 20231109 | 160500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 175 | 20231109 | 160400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 176 | 20231109 | 160300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 177 | 20231109 | 160200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 178 | 20231109 | 160100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 179 | 20231109 | 160000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 180 | 20231109 | 155900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 181 | 20231109 | 155800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 182 | 20231109 | 155700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 183 | 20231109 | 155600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 184 | 20231109 | 155500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 185 | 20231109 | 155400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 186 | 20231109 | 155300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 187 | 20231109 | 155200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 188 | 20231109 | 155100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 189 | 20231109 | 155000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 190 | 20231109 | 154900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 191 | 20231109 | 154800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 192 | 20231109 | 154700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 193 | 20231109 | 154600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 194 | 20231109 | 154500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 195 | 20231109 | 154400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 196 | 20231109 | 154300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 197 | 20231109 | 154200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 198 | 20231109 | 154100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 199 | 20231109 | 154000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 200 | 20231109 | 153900 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 201 | 20231109 | 153800 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 202 | 20231109 | 153700 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 203 | 20231109 | 153600 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 204 | 20231109 | 153500 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 205 | 20231109 | 153400 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 206 | 20231109 | 153300 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 207 | 20231109 | 153200 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 208 | 20231109 | 153100 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 0 |
| 209 | 20231109 | 153000 | 45295860800 | 124300 | 124300 | 124300 | 124300 | 30175 |
| 210 | 20231109 | 152900 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 211 | 20231109 | 152800 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 212 | 20231109 | 152700 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 213 | 20231109 | 152600 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 214 | 20231109 | 152500 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 215 | 20231109 | 152400 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 216 | 20231109 | 152300 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 217 | 20231109 | 152200 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 218 | 20231109 | 152100 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 219 | 20231109 | 152000 | 41545108300 | 124100 | 124100 | 124100 | 124100 | 0 |
| 220 | 20231109 | 151900 | 41545108300 | 124100 | 124000 | 124200 | 123900 | 802 |
| 221 | 20231109 | 151800 | 41445657000 | 123900 | 123900 | 124000 | 123800 | 134 |
| 222 | 20231109 | 151700 | 41429058800 | 123900 | 123900 | 124000 | 123800 | 495 |
| 223 | 20231109 | 151600 | 41367738700 | 123900 | 123900 | 123900 | 123700 | 574 |
| 224 | 20231109 | 151500 | 41296665900 | 123900 | 123800 | 124000 | 123800 | 653 |
| 225 | 20231109 | 151400 | 41215777900 | 123900 | 123800 | 123900 | 123800 | 909 |
| 226 | 20231109 | 151300 | 41103231100 | 123900 | 124000 | 124000 | 123800 | 653 |
| 227 | 20231109 | 151200 | 41022332200 | 124000 | 123900 | 124000 | 123900 | 569 |
| 228 | 20231109 | 151100 | 40951808100 | 124000 | 124000 | 124000 | 123900 | 811 |
| 229 | 20231109 | 151000 | 40851279900 | 124000 | 124100 | 124200 | 124000 | 639 |
| 230 | 20231109 | 150900 | 40771976400 | 124200 | 124300 | 124400 | 124100 | 1079 |
| 231 | 20231109 | 150800 | 40637927000 | 124200 | 124300 | 124300 | 124200 | 312 |
| 232 | 20231109 | 150700 | 40599156700 | 124300 | 124200 | 124300 | 124100 | 340 |
| 233 | 20231109 | 150600 | 40556930800 | 124200 | 124300 | 124300 | 124100 | 514 |
| 234 | 20231109 | 150500 | 40493075000 | 124300 | 124200 | 124300 | 124200 | 195 |
| 235 | 20231109 | 150400 | 40468844000 | 124200 | 124300 | 124400 | 124200 | 1530 |
| 236 | 20231109 | 150300 | 40278565600 | 124200 | 124200 | 124300 | 124100 | 246 |
| 237 | 20231109 | 150200 | 40248012500 | 124200 | 124200 | 124400 | 124100 | 404 |
| 238 | 20231109 | 150100 | 40197809400 | 124300 | 124200 | 124300 | 124100 | 398 |
| 239 | 20231109 | 150000 | 40148363600 | 124200 | 124100 | 124200 | 124100 | 344 |
| 240 | 20231109 | 145900 | 40105649100 | 124200 | 124100 | 124200 | 124100 | 336 |
| 241 | 20231109 | 145800 | 40063939300 | 124200 | 124100 | 124200 | 124100 | 256 |
| 242 | 20231109 | 145700 | 40032150300 | 124200 | 124200 | 124200 | 123900 | 634 |
| 243 | 20231109 | 145600 | 39953462000 | 124100 | 124200 | 124300 | 124100 | 465 |
| 244 | 20231109 | 145500 | 39895704300 | 124200 | 124100 | 124200 | 124000 | 346 |
| 245 | 20231109 | 145400 | 39852766100 | 124200 | 124300 | 124300 | 123900 | 467 |
| 246 | 20231109 | 145300 | 39794800800 | 124300 | 124200 | 124400 | 123900 | 1288 |
| 247 | 20231109 | 145200 | 39634954900 | 124400 | 124400 | 124400 | 124200 | 371 |
| 248 | 20231109 | 145100 | 39588827600 | 124400 | 124400 | 124400 | 124300 | 197 |
| 249 | 20231109 | 145000 | 39564328500 | 124300 | 124400 | 124400 | 124200 | 638 |
| 250 | 20231109 | 144900 | 39485009800 | 124400 | 124400 | 124400 | 124200 | 412 |
| 251 | 20231109 | 144800 | 39433777800 | 124400 | 124400 | 124400 | 124300 | 720 |
| 252 | 20231109 | 144700 | 39344246900 | 124400 | 124400 | 124400 | 124300 | 733 |
| 253 | 20231109 | 144600 | 39253104800 | 124400 | 124400 | 124400 | 124300 | 355 |
| 254 | 20231109 | 144500 | 39208964400 | 124400 | 124400 | 124400 | 124300 | 362 |
| 255 | 20231109 | 144400 | 39163941300 | 124400 | 124400 | 124400 | 124300 | 281 |
| 256 | 20231109 | 144300 | 39128991800 | 124400 | 124400 | 124400 | 124300 | 876 |
| 257 | 20231109 | 144200 | 39020053000 | 124400 | 124200 | 124400 | 124200 | 586 |
| 258 | 20231109 | 144100 | 38947215200 | 124300 | 124300 | 124300 | 124200 | 274 |
| 259 | 20231109 | 144000 | 38913158200 | 124300 | 124300 | 124300 | 124200 | 616 |
| 260 | 20231109 | 143900 | 38836598200 | 124300 | 124200 | 124300 | 124100 | 341 |
| 261 | 20231109 | 143800 | 38794245400 | 124200 | 124200 | 124200 | 124000 | 557 |
| 262 | 20231109 | 143700 | 38725107100 | 124200 | 124300 | 124300 | 124100 | 774 |
| 263 | 20231109 | 143600 | 38628980800 | 124200 | 124300 | 124400 | 124200 | 703 |
| 264 | 20231109 | 143500 | 38541602200 | 124300 | 124300 | 124300 | 124200 | 234 |
| 265 | 20231109 | 143400 | 38512520900 | 124300 | 124300 | 124300 | 124200 | 340 |
| 266 | 20231109 | 143300 | 38470262200 | 124300 | 124400 | 124400 | 124200 | 462 |
| 267 | 20231109 | 143200 | 38412826800 | 124300 | 124400 | 124500 | 124300 | 1137 |
| 268 | 20231109 | 143100 | 38271472500 | 124400 | 124500 | 124500 | 124300 | 798 |
| 269 | 20231109 | 143000 | 38172199900 | 124400 | 124500 | 124500 | 124400 | 702 |
| 270 | 20231109 | 142900 | 38084824400 | 124500 | 124500 | 124500 | 124400 | 181 |
| 271 | 20231109 | 142800 | 38062295400 | 124500 | 124400 | 124500 | 124300 | 1156 |
| 272 | 20231109 | 142700 | 37918465400 | 124400 | 124400 | 124400 | 124300 | 559 |
| 273 | 20231109 | 142600 | 37848956000 | 124400 | 124400 | 124400 | 124300 | 103 |
| 274 | 20231109 | 142500 | 37836145500 | 124400 | 124300 | 124400 | 124200 | 866 |
| 275 | 20231109 | 142400 | 37728501200 | 124400 | 124400 | 124400 | 124300 | 314 |
| 276 | 20231109 | 142300 | 37689452200 | 124400 | 124400 | 124400 | 124300 | 340 |
| 277 | 20231109 | 142200 | 37647171800 | 124400 | 124400 | 124400 | 124300 | 337 |
| 278 | 20231109 | 142100 | 37605257000 | 124400 | 124400 | 124400 | 124300 | 202 |
| 279 | 20231109 | 142000 | 37580132900 | 124400 | 124400 | 124400 | 124300 | 826 |
| 280 | 20231109 | 141900 | 37477448800 | 124400 | 124400 | 124400 | 124300 | 241 |
| 281 | 20231109 | 141800 | 37447479000 | 124400 | 124500 | 124500 | 124200 | 1026 |
| 282 | 20231109 | 141700 | 37319929400 | 124500 | 124400 | 124500 | 124300 | 372 |
| 283 | 20231109 | 141600 | 37273646000 | 124300 | 124400 | 124500 | 124300 | 276 |
| 284 | 20231109 | 141500 | 37239313600 | 124400 | 124400 | 124500 | 124300 | 416 |
| 285 | 20231109 | 141400 | 37187578700 | 124400 | 124200 | 124400 | 124200 | 457 |
| 286 | 20231109 | 141300 | 37130764200 | 124200 | 124300 | 124300 | 124100 | 453 |
| 287 | 20231109 | 141200 | 37074513400 | 124300 | 124400 | 124400 | 124100 | 802 |
| 288 | 20231109 | 141100 | 36974860200 | 124400 | 124400 | 124500 | 124100 | 564 |
| 289 | 20231109 | 141000 | 36904732400 | 124500 | 124400 | 124500 | 124300 | 437 |
| 290 | 20231109 | 140900 | 36850358700 | 124400 | 124500 | 124500 | 124400 | 396 |
| 291 | 20231109 | 140800 | 36801065800 | 124500 | 124400 | 124500 | 124400 | 515 |
| 292 | 20231109 | 140700 | 36736980300 | 124500 | 124400 | 124500 | 124100 | 1414 |
| 293 | 20231109 | 140600 | 36561171100 | 124500 | 124400 | 124500 | 124400 | 284 |
| 294 | 20231109 | 140500 | 36525824100 | 124500 | 124400 | 124500 | 124400 | 272 |
| 295 | 20231109 | 140400 | 36491962700 | 124500 | 124400 | 124500 | 124400 | 554 |
| 296 | 20231109 | 140300 | 36422996500 | 124400 | 124500 | 124500 | 124300 | 336 |
| 297 | 20231109 | 140200 | 36381192500 | 124500 | 124400 | 124500 | 124300 | 413 |
| 298 | 20231109 | 140100 | 36329808200 | 124400 | 124500 | 124500 | 124300 | 477 |
| 299 | 20231109 | 140000 | 36270469900 | 124500 | 124400 | 124500 | 124400 | 470 |
| 300 | 20231109 | 135900 | 36211988500 | 124400 | 124300 | 124400 | 124300 | 681 |
| 301 | 20231109 | 135800 | 36127292600 | 124400 | 124400 | 124400 | 124300 | 241 |
| 302 | 20231109 | 135700 | 36097313800 | 124400 | 124400 | 124500 | 124200 | 363 |
| 303 | 20231109 | 135600 | 36052173600 | 124400 | 124300 | 124500 | 124200 | 697 |
| 304 | 20231109 | 135500 | 35965483200 | 124300 | 124300 | 124500 | 124100 | 550 |
| 305 | 20231109 | 135400 | 35897136500 | 124400 | 124400 | 124500 | 124300 | 365 |
| 306 | 20231109 | 135300 | 35851742800 | 124300 | 124400 | 124500 | 124300 | 578 |
| 307 | 20231109 | 135200 | 35779854900 | 124400 | 124400 | 124400 | 124300 | 172 |
| 308 | 20231109 | 135100 | 35758460200 | 124400 | 124400 | 124500 | 124200 | 741 |
| 309 | 20231109 | 135000 | 35666298600 | 124500 | 124500 | 124500 | 124400 | 317 |
| 310 | 20231109 | 134900 | 35626844700 | 124500 | 124400 | 124500 | 124400 | 247 |
| 311 | 20231109 | 134800 | 35596106400 | 124500 | 124400 | 124500 | 124300 | 415 |
| 312 | 20231109 | 134700 | 35544475600 | 124400 | 124300 | 124400 | 124300 | 262 |
| 313 | 20231109 | 134600 | 35511894700 | 124400 | 124300 | 124400 | 124200 | 211 |
| 314 | 20231109 | 134500 | 35485668400 | 124300 | 124200 | 124300 | 124100 | 321 |
| 315 | 20231109 | 134400 | 35445794600 | 124200 | 124200 | 124200 | 124100 | 421 |
| 316 | 20231109 | 134300 | 35393513000 | 124300 | 124200 | 124300 | 124100 | 237 |
| 317 | 20231109 | 134200 | 35364066000 | 124100 | 124100 | 124300 | 124000 | 565 |
| 318 | 20231109 | 134100 | 35293960500 | 124100 | 124200 | 124500 | 124000 | 840 |
| 319 | 20231109 | 134000 | 35189651100 | 124100 | 124400 | 124500 | 124000 | 1997 |
| 320 | 20231109 | 133900 | 34941676300 | 124400 | 124400 | 124500 | 124400 | 348 |
| 321 | 20231109 | 133800 | 34898364000 | 124500 | 124500 | 124500 | 124400 | 375 |
| 322 | 20231109 | 133700 | 34851697300 | 124500 | 124600 | 124600 | 124400 | 450 |
| 323 | 20231109 | 133600 | 34795670400 | 124600 | 124500 | 124600 | 124400 | 372 |
| 324 | 20231109 | 133500 | 34749331900 | 124500 | 124600 | 124600 | 124400 | 659 |
| 325 | 20231109 | 133400 | 34667306800 | 124500 | 124400 | 124600 | 124400 | 203 |
| 326 | 20231109 | 133300 | 34642033700 | 124500 | 124500 | 124500 | 124400 | 359 |
| 327 | 20231109 | 133200 | 34597356900 | 124500 | 124700 | 124700 | 124400 | 1429 |
| 328 | 20231109 | 133100 | 34419412700 | 124700 | 124600 | 124700 | 124500 | 441 |
| 329 | 20231109 | 133000 | 34364446500 | 124600 | 124600 | 124600 | 124500 | 290 |
| 330 | 20231109 | 132900 | 34328318200 | 124600 | 124600 | 124700 | 124500 | 560 |
| 331 | 20231109 | 132800 | 34258576800 | 124700 | 124800 | 124800 | 124500 | 783 |
| 332 | 20231109 | 132700 | 34160958400 | 124900 | 125000 | 125000 | 124800 | 600 |
| 333 | 20231109 | 132600 | 34086056900 | 124900 | 125000 | 125000 | 124900 | 405 |
| 334 | 20231109 | 132500 | 34035444900 | 125000 | 124900 | 125000 | 124800 | 630 |
| 335 | 20231109 | 132400 | 33956754700 | 124900 | 124900 | 124900 | 124800 | 195 |
| 336 | 20231109 | 132300 | 33932400900 | 124900 | 124800 | 124900 | 124800 | 489 |
| 337 | 20231109 | 132200 | 33871350600 | 124900 | 124800 | 124900 | 124800 | 1624 |
| 338 | 20231109 | 132100 | 33668515600 | 124900 | 124900 | 124900 | 124800 | 524 |
| 339 | 20231109 | 132000 | 33603069400 | 124900 | 124900 | 124900 | 124800 | 173 |
| 340 | 20231109 | 131900 | 33581465000 | 124900 | 124800 | 124900 | 124800 | 251 |
| 341 | 20231109 | 131800 | 33550117200 | 124900 | 124900 | 124900 | 124800 | 498 |
| 342 | 20231109 | 131700 | 33487940300 | 124900 | 124900 | 124900 | 124800 | 210 |
| 343 | 20231109 | 131600 | 33461713800 | 124800 | 124800 | 124900 | 124800 | 307 |
| 344 | 20231109 | 131500 | 33423379400 | 124900 | 124800 | 124900 | 124700 | 452 |
| 345 | 20231109 | 131400 | 33366940000 | 124800 | 124800 | 124800 | 124600 | 1558 |
| 346 | 20231109 | 131300 | 33172555800 | 124800 | 124800 | 124800 | 124600 | 728 |
| 347 | 20231109 | 131200 | 33081757300 | 124700 | 124700 | 124700 | 124600 | 553 |
| 348 | 20231109 | 131100 | 33012801400 | 124600 | 124600 | 124700 | 124500 | 222 |
| 349 | 20231109 | 131000 | 32985134200 | 124600 | 124800 | 124800 | 124500 | 1004 |
| 350 | 20231109 | 130900 | 32860016200 | 124800 | 124800 | 124900 | 124700 | 636 |
| 351 | 20231109 | 130800 | 32780669300 | 124800 | 124800 | 124900 | 124700 | 302 |
| 352 | 20231109 | 130700 | 32742978800 | 124800 | 124900 | 124900 | 124700 | 442 |
| 353 | 20231109 | 130600 | 32687805400 | 124800 | 124900 | 124900 | 124800 | 198 |
| 354 | 20231109 | 130500 | 32663076900 | 124900 | 124800 | 124900 | 124700 | 619 |
| 355 | 20231109 | 130400 | 32585814300 | 124900 | 124900 | 124900 | 124800 | 148 |
| 356 | 20231109 | 130300 | 32567334900 | 124900 | 124900 | 124900 | 124800 | 283 |
| 357 | 20231109 | 130200 | 32531992600 | 124900 | 124800 | 124900 | 124800 | 258 |
| 358 | 20231109 | 130100 | 32499776200 | 124800 | 124900 | 124900 | 124700 | 230 |
| 359 | 20231109 | 130000 | 32471060300 | 124800 | 124800 | 124900 | 124700 | 418 |
| 360 | 20231109 | 125900 | 32418882200 | 124800 | 124700 | 124800 | 124700 | 656 |
| 361 | 20231109 | 125800 | 32337028400 | 124800 | 124800 | 124800 | 124700 | 125 |
| 362 | 20231109 | 125700 | 32321429300 | 124700 | 124800 | 124800 | 124700 | 152 |
| 363 | 20231109 | 125600 | 32302460500 | 124800 | 124800 | 124800 | 124700 | 376 |
| 364 | 20231109 | 125500 | 32255542500 | 124800 | 124800 | 124800 | 124700 | 207 |
| 365 | 20231109 | 125400 | 32229715300 | 124700 | 124800 | 124800 | 124700 | 190 |
| 366 | 20231109 | 125300 | 32206006200 | 124800 | 124800 | 124800 | 124700 | 310 |
| 367 | 20231109 | 125200 | 32167321900 | 124800 | 124800 | 124800 | 124700 | 181 |
| 368 | 20231109 | 125100 | 32144735200 | 124800 | 124900 | 124900 | 124800 | 305 |
| 369 | 20231109 | 125000 | 32106662000 | 124900 | 124900 | 124900 | 124800 | 322 |
| 370 | 20231109 | 124900 | 32066447500 | 124900 | 124900 | 124900 | 124800 | 220 |
| 371 | 20231109 | 124800 | 32038969600 | 125000 | 125000 | 125000 | 124900 | 374 |
| 372 | 20231109 | 124700 | 31992249800 | 124900 | 124900 | 125000 | 124700 | 421 |
| 373 | 20231109 | 124600 | 31939670400 | 124900 | 124900 | 124900 | 124800 | 320 |
| 374 | 20231109 | 124500 | 31899705100 | 124900 | 124800 | 124900 | 124700 | 330 |
| 375 | 20231109 | 124400 | 31858511500 | 124800 | 124800 | 124900 | 124600 | 237 |
| 376 | 20231109 | 124300 | 31828945600 | 124700 | 124800 | 124900 | 124700 | 232 |
| 377 | 20231109 | 124200 | 31799996500 | 124800 | 124900 | 125000 | 124700 | 813 |
| 378 | 20231109 | 124100 | 31698514900 | 125000 | 124900 | 125000 | 124800 | 405 |
| 379 | 20231109 | 124000 | 31647926100 | 125000 | 124900 | 125000 | 124800 | 277 |
| 380 | 20231109 | 123900 | 31613312000 | 124900 | 124900 | 125000 | 124800 | 300 |
| 381 | 20231109 | 123800 | 31575842800 | 124900 | 125000 | 125000 | 124800 | 253 |
| 382 | 20231109 | 123700 | 31544244600 | 125000 | 124900 | 125000 | 124800 | 555 |
| 383 | 20231109 | 123600 | 31474886900 | 124900 | 124900 | 124900 | 124800 | 375 |
| 384 | 20231109 | 123500 | 31428053200 | 124900 | 124800 | 124900 | 124800 | 143 |
| 385 | 20231109 | 123400 | 31410197200 | 124900 | 125000 | 125000 | 124800 | 966 |
| 386 | 20231109 | 123300 | 31289511500 | 125000 | 125000 | 125000 | 124900 | 289 |
| 387 | 20231109 | 123200 | 31253389500 | 125000 | 124900 | 125000 | 124800 | 315 |
| 388 | 20231109 | 123100 | 31214036100 | 125000 | 124900 | 125000 | 124800 | 550 |
| 389 | 20231109 | 123000 | 31145339600 | 124900 | 124900 | 124900 | 124800 | 601 |
| 390 | 20231109 | 122900 | 31070317300 | 124900 | 125000 | 125000 | 124900 | 296 |
| 391 | 20231109 | 122800 | 31033329500 | 125000 | 125000 | 125000 | 124800 | 151 |
| 392 | 20231109 | 122700 | 31014458000 | 124900 | 124900 | 125000 | 124800 | 338 |
| 393 | 20231109 | 122600 | 30972242500 | 124900 | 124900 | 125100 | 124900 | 231 |
| 394 | 20231109 | 122500 | 30943371000 | 124900 | 125100 | 125200 | 124800 | 188 |
| 395 | 20231109 | 122400 | 30919870400 | 125100 | 125100 | 125200 | 124900 | 574 |
| 396 | 20231109 | 122300 | 30848106100 | 125200 | 125200 | 125200 | 125100 | 278 |
| 397 | 20231109 | 122200 | 30813316000 | 125100 | 125200 | 125200 | 125000 | 448 |
| 398 | 20231109 | 122100 | 30757269500 | 125100 | 125100 | 125200 | 125000 | 389 |
| 399 | 20231109 | 122000 | 30708601100 | 125100 | 125100 | 125100 | 124900 | 277 |
| 400 | 20231109 | 121900 | 30673950800 | 125100 | 124900 | 125100 | 124900 | 546 |
| 401 | 20231109 | 121800 | 30605697000 | 124900 | 124900 | 125000 | 124800 | 599 |
| 402 | 20231109 | 121700 | 30530860800 | 124900 | 124800 | 124900 | 124700 | 184 |
| 403 | 20231109 | 121600 | 30507900300 | 124800 | 124700 | 125000 | 124700 | 266 |
| 404 | 20231109 | 121500 | 30474704500 | 124700 | 124700 | 125000 | 124600 | 225 |
| 405 | 20231109 | 121400 | 30446633800 | 124700 | 125000 | 125000 | 124600 | 510 |
| 406 | 20231109 | 121300 | 30383023700 | 125000 | 124800 | 125000 | 124800 | 304 |
| 407 | 20231109 | 121200 | 30345052500 | 124800 | 124900 | 125000 | 124700 | 249 |
| 408 | 20231109 | 121100 | 30313961500 | 124900 | 125000 | 125000 | 124700 | 561 |
| 409 | 20231109 | 121000 | 30243916700 | 124900 | 124900 | 125100 | 124600 | 773 |
| 410 | 20231109 | 120900 | 30147395900 | 125000 | 125000 | 125000 | 124900 | 285 |
| 411 | 20231109 | 120800 | 30111784700 | 125000 | 125000 | 125000 | 124900 | 662 |
| 412 | 20231109 | 120700 | 30029056600 | 125000 | 125100 | 125100 | 124900 | 290 |
| 413 | 20231109 | 120600 | 29992809000 | 125000 | 125000 | 125200 | 124800 | 2487 |
| 414 | 20231109 | 120500 | 29681808300 | 125000 | 125100 | 125100 | 125000 | 246 |
| 415 | 20231109 | 120400 | 29651045800 | 125100 | 125000 | 125100 | 125000 | 251 |
| 416 | 20231109 | 120300 | 29619648200 | 125000 | 125200 | 125200 | 125000 | 335 |
| 417 | 20231109 | 120200 | 29577743200 | 125200 | 125200 | 125200 | 125100 | 307 |
| 418 | 20231109 | 120100 | 29539307200 | 125100 | 125200 | 125200 | 125000 | 447 |
| 419 | 20231109 | 120000 | 29483366000 | 125200 | 125100 | 125200 | 125000 | 428 |
| 420 | 20231109 | 115900 | 29429816700 | 125100 | 124700 | 125100 | 124700 | 445 |
| 421 | 20231109 | 115800 | 29374229100 | 125100 | 125100 | 125200 | 124500 | 1480 |
| 422 | 20231109 | 115700 | 29189433000 | 125200 | 125300 | 125300 | 125100 | 253 |
| 423 | 20231109 | 115600 | 29157756800 | 125300 | 125300 | 125300 | 125100 | 285 |
| 424 | 20231109 | 115500 | 29122065900 | 125300 | 125200 | 125300 | 125100 | 306 |
| 425 | 20231109 | 115400 | 29083744200 | 125200 | 125200 | 125300 | 125200 | 499 |
| 426 | 20231109 | 115300 | 29021228900 | 125200 | 125200 | 125300 | 125100 | 471 |
| 427 | 20231109 | 115200 | 28962262800 | 125200 | 125100 | 125200 | 125100 | 458 |
| 428 | 20231109 | 115100 | 28904923600 | 125100 | 125200 | 125200 | 125000 | 343 |
| 429 | 20231109 | 115000 | 28861997900 | 125200 | 125100 | 125200 | 125000 | 616 |
| 430 | 20231109 | 114900 | 28784908500 | 125200 | 125100 | 125200 | 125100 | 328 |
| 431 | 20231109 | 114800 | 28743860800 | 125100 | 125200 | 125200 | 125100 | 560 |
| 432 | 20231109 | 114700 | 28673766300 | 125200 | 125100 | 125200 | 125100 | 451 |
| 433 | 20231109 | 114600 | 28617304300 | 125200 | 125200 | 125200 | 125100 | 762 |
| 434 | 20231109 | 114500 | 28521905700 | 125200 | 125100 | 125200 | 125100 | 256 |
| 435 | 20231109 | 114400 | 28489857900 | 125200 | 125100 | 125200 | 125100 | 328 |
| 436 | 20231109 | 114300 | 28448796100 | 125200 | 125100 | 125200 | 125000 | 215 |
| 437 | 20231109 | 114200 | 28421892800 | 125100 | 125100 | 125100 | 125000 | 504 |
| 438 | 20231109 | 114100 | 28358872200 | 125100 | 125000 | 125100 | 124900 | 402 |
| 439 | 20231109 | 114000 | 28308593100 | 125000 | 125000 | 125100 | 124900 | 322 |
| 440 | 20231109 | 113900 | 28268345100 | 124900 | 125100 | 125100 | 124900 | 405 |
| 441 | 20231109 | 113800 | 28217721900 | 125000 | 125100 | 125200 | 125000 | 523 |
| 442 | 20231109 | 113700 | 28152320400 | 125000 | 125100 | 125200 | 125000 | 384 |
| 443 | 20231109 | 113600 | 28104272600 | 125100 | 125200 | 125200 | 125000 | 755 |
| 444 | 20231109 | 113500 | 28009821400 | 125200 | 125100 | 125200 | 125100 | 329 |
| 445 | 20231109 | 113400 | 27968634400 | 125100 | 125200 | 125200 | 125100 | 809 |
| 446 | 20231109 | 113300 | 27867351600 | 125200 | 125000 | 125200 | 124900 | 1241 |
| 447 | 20231109 | 113200 | 27712187200 | 125000 | 125000 | 125000 | 124900 | 741 |
| 448 | 20231109 | 113100 | 27619565700 | 125000 | 125000 | 125000 | 124900 | 699 |
| 449 | 20231109 | 113000 | 27532193000 | 125000 | 125000 | 125000 | 124900 | 555 |
| 450 | 20231109 | 112900 | 27462834700 | 124900 | 125000 | 125000 | 124900 | 568 |
| 451 | 20231109 | 112800 | 27391842100 | 125000 | 124900 | 125000 | 124900 | 615 |
| 452 | 20231109 | 112700 | 27314974700 | 124900 | 124900 | 125000 | 124900 | 305 |
| 453 | 20231109 | 112600 | 27276861300 | 124900 | 125000 | 125000 | 124800 | 581 |
| 454 | 20231109 | 112500 | 27204279700 | 125000 | 124900 | 125000 | 124800 | 156 |
| 455 | 20231109 | 112400 | 27184787800 | 124900 | 124700 | 125000 | 124700 | 1593 |
| 456 | 20231109 | 112300 | 26985850500 | 124700 | 124500 | 124700 | 124500 | 247 |
| 457 | 20231109 | 112200 | 26955059400 | 124600 | 124600 | 124700 | 124500 | 467 |
| 458 | 20231109 | 112100 | 26896871100 | 124600 | 124500 | 124700 | 124500 | 504 |
| 459 | 20231109 | 112000 | 26834083600 | 124500 | 124600 | 124700 | 124500 | 288 |
| 460 | 20231109 | 111900 | 26798201700 | 124500 | 124600 | 124700 | 124500 | 1315 |
| 461 | 20231109 | 111800 | 26634360000 | 124600 | 124300 | 124600 | 124200 | 658 |
| 462 | 20231109 | 111700 | 26552518100 | 124300 | 124600 | 124600 | 124300 | 1553 |
| 463 | 20231109 | 111600 | 26359342500 | 124600 | 124700 | 124700 | 124500 | 444 |
| 464 | 20231109 | 111500 | 26304019500 | 124600 | 124700 | 124700 | 124600 | 523 |
| 465 | 20231109 | 111400 | 26238826500 | 124700 | 124700 | 124700 | 124600 | 793 |
| 466 | 20231109 | 111300 | 26139970800 | 124700 | 124700 | 124700 | 124600 | 243 |
| 467 | 20231109 | 111200 | 26109672100 | 124700 | 124400 | 124700 | 124400 | 1094 |
| 468 | 20231109 | 111100 | 25973389600 | 124500 | 124500 | 124600 | 124400 | 468 |
| 469 | 20231109 | 111000 | 25915121800 | 124600 | 124700 | 124700 | 124500 | 1392 |
| 470 | 20231109 | 110900 | 25741691700 | 124700 | 124900 | 125000 | 124600 | 578 |
| 471 | 20231109 | 110800 | 25669575300 | 124900 | 125200 | 125200 | 124900 | 1383 |
| 472 | 20231109 | 110700 | 25496646300 | 125200 | 125100 | 125200 | 125100 | 367 |
| 473 | 20231109 | 110600 | 25450707400 | 125200 | 125000 | 125200 | 125000 | 459 |
| 474 | 20231109 | 110500 | 25393277900 | 125100 | 125100 | 125100 | 125000 | 547 |
| 475 | 20231109 | 110400 | 25324855200 | 125100 | 125200 | 125300 | 125000 | 1417 |
| 476 | 20231109 | 110300 | 25147470200 | 125200 | 125000 | 125300 | 124900 | 1517 |
| 477 | 20231109 | 110200 | 24957664100 | 125000 | 124900 | 125000 | 124800 | 913 |
| 478 | 20231109 | 110100 | 24843589300 | 124800 | 124500 | 124900 | 124500 | 815 |
| 479 | 20231109 | 110000 | 24741916500 | 124600 | 124600 | 124700 | 124500 | 997 |
| 480 | 20231109 | 105900 | 24617679800 | 124600 | 124600 | 124700 | 124500 | 399 |
| 481 | 20231109 | 105800 | 24567960100 | 124600 | 124700 | 124800 | 124600 | 843 |
| 482 | 20231109 | 105700 | 24462861100 | 124700 | 124800 | 124800 | 124600 | 603 |
| 483 | 20231109 | 105600 | 24387670500 | 124800 | 124700 | 124800 | 124600 | 1078 |
| 484 | 20231109 | 105500 | 24253256100 | 124600 | 124600 | 124700 | 124500 | 429 |
| 485 | 20231109 | 105400 | 24199802500 | 124500 | 124500 | 124600 | 124400 | 1403 |
| 486 | 20231109 | 105300 | 24025116500 | 124500 | 124700 | 124700 | 124400 | 1290 |
| 487 | 20231109 | 105200 | 23864394200 | 124600 | 124800 | 124800 | 124600 | 1023 |
| 488 | 20231109 | 105100 | 23736813200 | 124800 | 124800 | 124900 | 124600 | 1147 |
| 489 | 20231109 | 105000 | 23593795700 | 124800 | 125000 | 125100 | 124800 | 1136 |
| 490 | 20231109 | 104900 | 23451887400 | 125000 | 125200 | 125200 | 124800 | 1994 |
| 491 | 20231109 | 104800 | 23202580100 | 125200 | 125400 | 125500 | 125100 | 1259 |
| 492 | 20231109 | 104700 | 23044890900 | 125400 | 125500 | 125500 | 125300 | 598 |
| 493 | 20231109 | 104600 | 22969913300 | 125400 | 125600 | 125600 | 125300 | 1619 |
| 494 | 20231109 | 104500 | 22766828800 | 125500 | 125600 | 125700 | 125400 | 1007 |
| 495 | 20231109 | 104400 | 22640394200 | 125600 | 125800 | 125800 | 125600 | 1993 |
| 496 | 20231109 | 104300 | 22389829100 | 125700 | 125800 | 125800 | 125600 | 1490 |
| 497 | 20231109 | 104200 | 22202518400 | 125700 | 125700 | 125800 | 125600 | 652 |
| 498 | 20231109 | 104100 | 22120543900 | 125600 | 125800 | 125800 | 125600 | 1401 |
| 499 | 20231109 | 104000 | 21944408400 | 125800 | 125500 | 125800 | 125500 | 1892 |
| 500 | 20231109 | 103900 | 21706632100 | 125600 | 125600 | 125600 | 125400 | 2629 |
| 501 | 20231109 | 103800 | 21376554700 | 125500 | 125500 | 125600 | 125400 | 1837 |
| 502 | 20231109 | 103700 | 21145965500 | 125500 | 125600 | 125700 | 125500 | 2661 |
| 503 | 20231109 | 103600 | 20811759000 | 125600 | 125400 | 125600 | 125300 | 1544 |
| 504 | 20231109 | 103500 | 20618003900 | 125400 | 125600 | 125600 | 125300 | 3265 |
| 505 | 20231109 | 103400 | 20208263100 | 125600 | 125000 | 125600 | 124900 | 11753 |
| 506 | 20231109 | 103300 | 18737279600 | 125000 | 124800 | 125000 | 124800 | 11918 |
| 507 | 20231109 | 103200 | 17248653700 | 124800 | 124800 | 124800 | 124700 | 1012 |
| 508 | 20231109 | 103100 | 17122368700 | 124700 | 124900 | 124900 | 124700 | 1745 |
| 509 | 20231109 | 103000 | 16904589800 | 124800 | 124800 | 124900 | 124800 | 824 |
| 510 | 20231109 | 102900 | 16801732500 | 124800 | 124900 | 124900 | 124800 | 1682 |
| 511 | 20231109 | 102800 | 16591755600 | 124900 | 124800 | 124900 | 124700 | 2727 |
| 512 | 20231109 | 102700 | 16251325600 | 124800 | 124700 | 124800 | 124600 | 2768 |
| 513 | 20231109 | 102600 | 15906136000 | 124600 | 124500 | 124700 | 124500 | 2187 |
| 514 | 20231109 | 102500 | 15633701600 | 124500 | 124500 | 124500 | 124400 | 665 |
| 515 | 20231109 | 102400 | 15550927100 | 124400 | 124400 | 124500 | 124200 | 2594 |
| 516 | 20231109 | 102300 | 15228350900 | 124400 | 124500 | 124500 | 124400 | 835 |
| 517 | 20231109 | 102200 | 15124456200 | 124500 | 124300 | 124500 | 124300 | 1906 |
| 518 | 20231109 | 102100 | 14887322600 | 124300 | 124300 | 124400 | 124200 | 769 |
| 519 | 20231109 | 102000 | 14791736900 | 124200 | 124200 | 124300 | 124100 | 967 |
| 520 | 20231109 | 101900 | 14671616700 | 124200 | 124000 | 124200 | 124000 | 919 |
| 521 | 20231109 | 101800 | 14557569900 | 124000 | 123900 | 124100 | 123900 | 1126 |
| 522 | 20231109 | 101700 | 14417993400 | 123900 | 123800 | 123900 | 123800 | 1659 |
| 523 | 20231109 | 101600 | 14212587100 | 123900 | 123700 | 123900 | 123700 | 1561 |
| 524 | 20231109 | 101500 | 14019459000 | 123700 | 123800 | 123900 | 123600 | 375 |
| 525 | 20231109 | 101400 | 13973068200 | 123700 | 123800 | 123900 | 123600 | 447 |
| 526 | 20231109 | 101300 | 13917766900 | 123800 | 124000 | 124100 | 123800 | 821 |
| 527 | 20231109 | 101200 | 13816085900 | 124100 | 124200 | 124200 | 123800 | 1307 |
| 528 | 20231109 | 101100 | 13653996600 | 124100 | 124200 | 124300 | 124000 | 711 |
| 529 | 20231109 | 101000 | 13565731600 | 124100 | 124400 | 124400 | 124000 | 1440 |
| 530 | 20231109 | 100900 | 13386945900 | 124400 | 124300 | 124500 | 124200 | 1839 |
| 531 | 20231109 | 100800 | 13158171700 | 124300 | 124400 | 124400 | 124200 | 1044 |
| 532 | 20231109 | 100700 | 13028428000 | 124300 | 124500 | 124500 | 124300 | 2151 |
| 533 | 20231109 | 100600 | 12760720100 | 124500 | 124500 | 124600 | 124200 | 2039 |
| 534 | 20231109 | 100500 | 12507067700 | 124600 | 124500 | 124600 | 124500 | 1372 |
| 535 | 20231109 | 100400 | 12336184700 | 124500 | 124600 | 124700 | 124400 | 1964 |
| 536 | 20231109 | 100300 | 12091484200 | 124600 | 124100 | 124600 | 124100 | 6554 |
| 537 | 20231109 | 100200 | 11276287500 | 124100 | 124000 | 124100 | 123900 | 4852 |
| 538 | 20231109 | 100100 | 10674548900 | 124000 | 123400 | 124000 | 123300 | 9484 |
| 539 | 20231109 | 100000 | 9502022200 | 123300 | 123400 | 123400 | 123300 | 1085 |
| 540 | 20231109 | 095900 | 9368212200 | 123400 | 123300 | 123400 | 123200 | 387 |
| 541 | 20231109 | 095800 | 9320486900 | 123300 | 123400 | 123400 | 123200 | 546 |
| 542 | 20231109 | 095700 | 9253159600 | 123300 | 123300 | 123500 | 123200 | 4738 |
| 543 | 20231109 | 095600 | 8668659400 | 123200 | 123200 | 123200 | 123100 | 616 |
| 544 | 20231109 | 095500 | 8592775100 | 123200 | 123200 | 123300 | 123200 | 1541 |
| 545 | 20231109 | 095400 | 8402838500 | 123300 | 123000 | 123300 | 122900 | 1174 |
| 546 | 20231109 | 095300 | 8258338600 | 122900 | 122800 | 123000 | 122800 | 525 |
| 547 | 20231109 | 095200 | 8193810500 | 122800 | 123200 | 123200 | 122800 | 942 |
| 548 | 20231109 | 095100 | 8077848200 | 123200 | 122900 | 123300 | 122900 | 2218 |
| 549 | 20231109 | 095000 | 7804718100 | 122900 | 122800 | 122900 | 122700 | 471 |
| 550 | 20231109 | 094900 | 7746850400 | 122700 | 122700 | 122900 | 122600 | 715 |
| 551 | 20231109 | 094800 | 7659095200 | 122700 | 122600 | 122800 | 122600 | 767 |
| 552 | 20231109 | 094700 | 7564957700 | 122600 | 122600 | 122600 | 122500 | 649 |
| 553 | 20231109 | 094600 | 7485395000 | 122700 | 122600 | 122800 | 122600 | 427 |
| 554 | 20231109 | 094500 | 7433002600 | 122700 | 122700 | 122700 | 122600 | 86 |
| 555 | 20231109 | 094400 | 7422451800 | 122700 | 122700 | 122700 | 122500 | 358 |
| 556 | 20231109 | 094300 | 7378557600 | 122700 | 122200 | 122700 | 122200 | 1217 |
| 557 | 20231109 | 094200 | 7229510400 | 122200 | 122200 | 122200 | 122000 | 681 |
| 558 | 20231109 | 094100 | 7146346300 | 122100 | 122200 | 122200 | 122100 | 278 |
| 559 | 20231109 | 094000 | 7112397500 | 122100 | 122200 | 122500 | 122000 | 2287 |
| 560 | 20231109 | 093900 | 6832900100 | 122200 | 122300 | 122500 | 122000 | 1437 |
| 561 | 20231109 | 093800 | 6657338400 | 122200 | 122900 | 122900 | 122200 | 1206 |
| 562 | 20231109 | 093700 | 6509549400 | 122900 | 123300 | 123300 | 122900 | 2755 |
| 563 | 20231109 | 093600 | 6170130900 | 123300 | 123200 | 123300 | 123200 | 2773 |
| 564 | 20231109 | 093500 | 5828303700 | 123200 | 123300 | 123300 | 123200 | 1082 |
| 565 | 20231109 | 093400 | 5694968200 | 123300 | 123300 | 123300 | 123200 | 544 |
| 566 | 20231109 | 093300 | 5627904900 | 123300 | 123000 | 123300 | 123000 | 2623 |
| 567 | 20231109 | 093200 | 5304918400 | 123000 | 122900 | 123000 | 122800 | 671 |
| 568 | 20231109 | 093100 | 5222465800 | 122900 | 122800 | 122900 | 122700 | 712 |
| 569 | 20231109 | 093000 | 5135030100 | 122800 | 122600 | 122900 | 122600 | 1018 |
| 570 | 20231109 | 092900 | 5010094500 | 122700 | 122700 | 122700 | 122600 | 373 |
| 571 | 20231109 | 092800 | 4964343900 | 122700 | 122600 | 122700 | 122600 | 244 |
| 572 | 20231109 | 092700 | 4934423500 | 122600 | 122800 | 122900 | 122500 | 782 |
| 573 | 20231109 | 092600 | 4838500800 | 122800 | 122700 | 122900 | 122700 | 596 |
| 574 | 20231109 | 092500 | 4765315100 | 122700 | 122700 | 122800 | 122600 | 700 |
| 575 | 20231109 | 092400 | 4679388500 | 122600 | 122400 | 122700 | 122300 | 662 |
| 576 | 20231109 | 092300 | 4598323300 | 122300 | 122000 | 122400 | 122000 | 428 |
| 577 | 20231109 | 092200 | 4546049300 | 122000 | 122000 | 122200 | 121900 | 400 |
| 578 | 20231109 | 092100 | 4497217000 | 122000 | 122100 | 122200 | 121900 | 571 |
| 579 | 20231109 | 092000 | 4427535100 | 122200 | 122000 | 122400 | 121900 | 1091 |
| 580 | 20231109 | 091900 | 4294291500 | 122100 | 122400 | 122400 | 122000 | 736 |
| 581 | 20231109 | 091800 | 4204370000 | 122400 | 122300 | 122400 | 122200 | 441 |
| 582 | 20231109 | 091700 | 4150404400 | 122300 | 122200 | 122300 | 122200 | 195 |
| 583 | 20231109 | 091600 | 4126560300 | 122300 | 121700 | 122400 | 121500 | 1654 |
| 584 | 20231109 | 091500 | 3924926700 | 121700 | 121700 | 121800 | 121500 | 1468 |
| 585 | 20231109 | 091400 | 3746412400 | 121800 | 122200 | 122300 | 121700 | 1110 |
| 586 | 20231109 | 091300 | 3611018600 | 122200 | 122400 | 122500 | 122000 | 1426 |
| 587 | 20231109 | 091200 | 3436662100 | 122400 | 122600 | 122600 | 122400 | 1013 |
| 588 | 20231109 | 091100 | 3312642000 | 122500 | 122800 | 122800 | 122500 | 666 |
| 589 | 20231109 | 091000 | 3230928600 | 122800 | 122900 | 123100 | 122800 | 1135 |
| 590 | 20231109 | 090900 | 3091483400 | 122900 | 123200 | 123200 | 122800 | 1463 |
| 591 | 20231109 | 090800 | 2911600100 | 123200 | 123200 | 123400 | 123200 | 1910 |
| 592 | 20231109 | 090700 | 2676125600 | 123300 | 123100 | 123400 | 123100 | 2802 |
| 593 | 20231109 | 090600 | 2330725100 | 123000 | 122900 | 123100 | 122900 | 1930 |
| 594 | 20231109 | 090500 | 2093267700 | 122900 | 123000 | 123100 | 122900 | 1400 |
| 595 | 20231109 | 090400 | 1921095200 | 123000 | 122800 | 123200 | 122700 | 3966 |
| 596 | 20231109 | 090300 | 1433139800 | 122700 | 122500 | 122800 | 122400 | 3134 |
| 597 | 20231109 | 090200 | 1049032900 | 122500 | 121900 | 122500 | 121800 | 1586 |
| 598 | 20231109 | 090100 | 855203700 | 121900 | 122200 | 122200 | 121700 | 2661 |
| 599 | 20231109 | 090000 | 530591700 | 122200 | 121400 | 122200 | 121200 | 4355 |