34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 3 | 20231107 | 184500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20231107 | 184400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20231107 | 184300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20231107 | 184200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20231107 | 184100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20231107 | 184000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20231107 | 183900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20231107 | 183800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20231107 | 183700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20231107 | 183600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20231107 | 183500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20231107 | 183400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20231107 | 183300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20231107 | 183200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20231107 | 183100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20231107 | 183000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20231107 | 182900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20231107 | 182800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20231107 | 182700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20231107 | 182600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20231107 | 182500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20231107 | 182400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20231107 | 182300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20231107 | 182200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20231107 | 182100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20231107 | 182000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20231107 | 181900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20231107 | 181800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20231107 | 181700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20231107 | 181600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 33 | 20231107 | 181500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20231107 | 181400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20231107 | 181300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20231107 | 181200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20231107 | 181100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20231107 | 181000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20231107 | 180900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20231107 | 180800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20231107 | 180700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20231107 | 180600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20231107 | 180500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20231107 | 180400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20231107 | 180300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20231107 | 180200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20231107 | 180100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20231107 | 180000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20231107 | 175900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20231107 | 175800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20231107 | 175700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20231107 | 175600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20231107 | 175500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20231107 | 175400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20231107 | 175300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20231107 | 175200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20231107 | 175100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20231107 | 175000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20231107 | 174900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20231107 | 174800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20231107 | 174700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20231107 | 174600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 63 | 20231107 | 174500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20231107 | 174400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20231107 | 174300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20231107 | 174200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20231107 | 174100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20231107 | 174000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20231107 | 173900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20231107 | 173800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20231107 | 173700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20231107 | 173600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20231107 | 173500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20231107 | 173400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20231107 | 173300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20231107 | 173200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20231107 | 173100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20231107 | 173000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20231107 | 172900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20231107 | 172800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20231107 | 172700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20231107 | 172600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20231107 | 172500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20231107 | 172400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20231107 | 172300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20231107 | 172200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20231107 | 172100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20231107 | 172000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20231107 | 171900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20231107 | 171800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20231107 | 171700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20231107 | 171600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 93 | 20231107 | 171500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20231107 | 171400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20231107 | 171300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20231107 | 171200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20231107 | 171100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20231107 | 171000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20231107 | 170900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20231107 | 170800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20231107 | 170700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20231107 | 170600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20231107 | 170500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20231107 | 170400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20231107 | 170300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20231107 | 170200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20231107 | 170100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20231107 | 170000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20231107 | 165900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20231107 | 165800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20231107 | 165700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20231107 | 165600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20231107 | 165500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20231107 | 165400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20231107 | 165300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20231107 | 165200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20231107 | 165100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20231107 | 165000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20231107 | 164900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20231107 | 164800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20231107 | 164700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20231107 | 164600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 123 | 20231107 | 164500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20231107 | 164400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20231107 | 164300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20231107 | 164200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20231107 | 164100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20231107 | 164000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20231107 | 163900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20231107 | 163800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20231107 | 163700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20231107 | 163600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20231107 | 163500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20231107 | 163400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20231107 | 163300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20231107 | 163200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20231107 | 163100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20231107 | 163000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20231107 | 162900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20231107 | 162800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20231107 | 162700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20231107 | 162600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20231107 | 162500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20231107 | 162400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20231107 | 162300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20231107 | 162200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20231107 | 162100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20231107 | 162000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20231107 | 161900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20231107 | 161800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20231107 | 161700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20231107 | 161600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 153 | 20231107 | 161500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20231107 | 161400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20231107 | 161300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20231107 | 161200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20231107 | 161100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20231107 | 161000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20231107 | 160900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20231107 | 160800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20231107 | 160700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20231107 | 160600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20231107 | 160500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20231107 | 160400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20231107 | 160300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20231107 | 160200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20231107 | 160100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20231107 | 160000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20231107 | 155900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20231107 | 155800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20231107 | 155700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20231107 | 155600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20231107 | 155500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20231107 | 155400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20231107 | 155300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20231107 | 155200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20231107 | 155100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20231107 | 155000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20231107 | 154900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20231107 | 154800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20231107 | 154700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20231107 | 154600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 183 | 20231107 | 154500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 184 | 20231107 | 154400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 185 | 20231107 | 154300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 186 | 20231107 | 154200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 187 | 20231107 | 154100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 188 | 20231107 | 154000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 189 | 20231107 | 153900 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 190 | 20231107 | 153800 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 191 | 20231107 | 153700 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 192 | 20231107 | 153600 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 193 | 20231107 | 153500 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 194 | 20231107 | 153400 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 195 | 20231107 | 153300 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 196 | 20231107 | 153200 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 197 | 20231107 | 153100 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 198 | 20231107 | 153000 | 18572137800 | 134000 | 134000 | 134000 | 134000 | 2016 |
| 199 | 20231107 | 152900 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 200 | 20231107 | 152800 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 201 | 20231107 | 152700 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 202 | 20231107 | 152600 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 203 | 20231107 | 152500 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 204 | 20231107 | 152400 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 205 | 20231107 | 152300 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 206 | 20231107 | 152200 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 207 | 20231107 | 152100 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 208 | 20231107 | 152000 | 18301993800 | 133500 | 133500 | 133500 | 133500 | 0 |
| 209 | 20231107 | 151900 | 18301993800 | 133500 | 133800 | 134000 | 133500 | 968 |
| 210 | 20231107 | 151800 | 18172463900 | 133900 | 133200 | 134000 | 133200 | 794 |
| 211 | 20231107 | 151700 | 18066180000 | 133500 | 132800 | 133900 | 132800 | 817 |
| 212 | 20231107 | 151600 | 17957121900 | 132700 | 132400 | 133000 | 132300 | 299 |
| 213 | 20231107 | 151500 | 17917427400 | 132300 | 132200 | 132300 | 131900 | 232 |
| 214 | 20231107 | 151400 | 17886784400 | 132200 | 132800 | 132800 | 132000 | 346 |
| 215 | 20231107 | 151300 | 17840953800 | 132800 | 133400 | 133400 | 132800 | 260 |
| 216 | 20231107 | 151200 | 17806369100 | 133300 | 133300 | 133400 | 133200 | 140 |
| 217 | 20231107 | 151100 | 17787708200 | 133100 | 133300 | 133300 | 133000 | 198 |
| 218 | 20231107 | 151000 | 17761354700 | 133300 | 133500 | 133500 | 133000 | 306 |
| 219 | 20231107 | 150900 | 17720581100 | 133600 | 133400 | 133700 | 133400 | 345 |
| 220 | 20231107 | 150800 | 17674498700 | 133400 | 133000 | 133500 | 133000 | 119 |
| 221 | 20231107 | 150700 | 17658641300 | 132900 | 133500 | 133500 | 132900 | 615 |
| 222 | 20231107 | 150600 | 17576653300 | 133200 | 133200 | 133200 | 133200 | 0 |
| 223 | 20231107 | 150500 | 17576653300 | 133200 | 133100 | 133200 | 133000 | 154 |
| 224 | 20231107 | 150400 | 17556153700 | 133000 | 132900 | 133000 | 132900 | 485 |
| 225 | 20231107 | 150300 | 17491651100 | 132900 | 133000 | 133000 | 132900 | 83 |
| 226 | 20231107 | 150200 | 17480616700 | 132900 | 132800 | 132900 | 132500 | 436 |
| 227 | 20231107 | 150100 | 17422746400 | 132800 | 132700 | 133000 | 132700 | 210 |
| 228 | 20231107 | 150000 | 17394844100 | 132700 | 132600 | 132900 | 132500 | 542 |
| 229 | 20231107 | 145900 | 17322920700 | 132600 | 132400 | 132700 | 132300 | 603 |
| 230 | 20231107 | 145800 | 17242997100 | 132400 | 132300 | 132400 | 132100 | 457 |
| 231 | 20231107 | 145700 | 17182523500 | 132200 | 132100 | 132400 | 132100 | 94 |
| 232 | 20231107 | 145600 | 17170083700 | 131900 | 131900 | 132000 | 131900 | 154 |
| 233 | 20231107 | 145500 | 17149765100 | 131900 | 131800 | 132000 | 131800 | 180 |
| 234 | 20231107 | 145400 | 17126024400 | 131700 | 131200 | 131700 | 131200 | 309 |
| 235 | 20231107 | 145300 | 17085366900 | 131400 | 131200 | 131400 | 131200 | 30 |
| 236 | 20231107 | 145200 | 17081428700 | 131200 | 131300 | 131400 | 131100 | 203 |
| 237 | 20231107 | 145100 | 17054785700 | 131500 | 131600 | 131600 | 131400 | 135 |
| 238 | 20231107 | 145000 | 17037032300 | 131700 | 131800 | 131800 | 131500 | 144 |
| 239 | 20231107 | 144900 | 17018067100 | 131800 | 131800 | 131800 | 131700 | 34 |
| 240 | 20231107 | 144800 | 17013588400 | 131800 | 131800 | 131800 | 131800 | 70 |
| 241 | 20231107 | 144700 | 17004362400 | 131800 | 132100 | 132300 | 131700 | 431 |
| 242 | 20231107 | 144600 | 16947478900 | 132100 | 132500 | 132500 | 132000 | 218 |
| 243 | 20231107 | 144500 | 16918620500 | 132600 | 132300 | 132600 | 132000 | 367 |
| 244 | 20231107 | 144400 | 16870049900 | 132300 | 132300 | 132300 | 131800 | 631 |
| 245 | 20231107 | 144300 | 16786629300 | 132300 | 132400 | 132500 | 132300 | 1061 |
| 246 | 20231107 | 144200 | 16646141800 | 132400 | 132000 | 132500 | 132000 | 528 |
| 247 | 20231107 | 144100 | 16576376100 | 131900 | 131500 | 131900 | 131500 | 874 |
| 248 | 20231107 | 144000 | 16461276300 | 131100 | 131500 | 131600 | 131100 | 640 |
| 249 | 20231107 | 143900 | 16377133400 | 131500 | 130900 | 131600 | 130900 | 407 |
| 250 | 20231107 | 143800 | 16323749500 | 131500 | 130200 | 131500 | 130200 | 517 |
| 251 | 20231107 | 143700 | 16255913700 | 130200 | 130200 | 130200 | 130100 | 98 |
| 252 | 20231107 | 143600 | 16243154400 | 130100 | 130200 | 130300 | 130100 | 118 |
| 253 | 20231107 | 143500 | 16227788100 | 130200 | 129800 | 130200 | 129800 | 123 |
| 254 | 20231107 | 143400 | 16211797100 | 129700 | 129700 | 129700 | 129700 | 6 |
| 255 | 20231107 | 143300 | 16211018900 | 129700 | 129800 | 129900 | 129700 | 89 |
| 256 | 20231107 | 143200 | 16199473400 | 129800 | 129700 | 129800 | 129700 | 83 |
| 257 | 20231107 | 143100 | 16188707300 | 129200 | 129700 | 129700 | 129200 | 433 |
| 258 | 20231107 | 143000 | 16132727500 | 129700 | 129700 | 129800 | 129500 | 23 |
| 259 | 20231107 | 142900 | 16129744800 | 129400 | 130200 | 130200 | 129400 | 390 |
| 260 | 20231107 | 142800 | 16079095100 | 130200 | 130900 | 131000 | 130100 | 661 |
| 261 | 20231107 | 142700 | 15992548700 | 130900 | 130300 | 130900 | 130300 | 178 |
| 262 | 20231107 | 142600 | 15969293600 | 130900 | 130900 | 130900 | 130900 | 146 |
| 263 | 20231107 | 142500 | 15950182200 | 130900 | 130900 | 131000 | 130900 | 95 |
| 264 | 20231107 | 142400 | 15937737500 | 131000 | 130000 | 131200 | 130000 | 159 |
| 265 | 20231107 | 142300 | 15916942500 | 130000 | 129800 | 130900 | 129800 | 52 |
| 266 | 20231107 | 142200 | 15910181600 | 129900 | 129800 | 129900 | 129800 | 33 |
| 267 | 20231107 | 142100 | 15905895600 | 129800 | 130000 | 130000 | 129800 | 42 |
| 268 | 20231107 | 142000 | 15900439900 | 130000 | 130000 | 130000 | 130000 | 43 |
| 269 | 20231107 | 141900 | 15894849900 | 130100 | 130400 | 130400 | 130000 | 246 |
| 270 | 20231107 | 141800 | 15862851700 | 130400 | 130600 | 130600 | 130400 | 240 |
| 271 | 20231107 | 141700 | 15831540900 | 130600 | 130800 | 130900 | 130600 | 33 |
| 272 | 20231107 | 141600 | 15827226700 | 130800 | 131200 | 131200 | 130800 | 675 |
| 273 | 20231107 | 141500 | 15738790500 | 131200 | 131100 | 131200 | 131000 | 252 |
| 274 | 20231107 | 141400 | 15705759400 | 131100 | 130400 | 131200 | 130400 | 664 |
| 275 | 20231107 | 141300 | 15619038800 | 130100 | 129500 | 130300 | 129500 | 363 |
| 276 | 20231107 | 141200 | 15571874500 | 129500 | 129600 | 129600 | 129500 | 115 |
| 277 | 20231107 | 141100 | 15556980900 | 129500 | 129900 | 129900 | 129400 | 124 |
| 278 | 20231107 | 141000 | 15540922900 | 129900 | 129700 | 130000 | 129700 | 492 |
| 279 | 20231107 | 140900 | 15477019200 | 129800 | 129900 | 130000 | 129800 | 210 |
| 280 | 20231107 | 140800 | 15449744600 | 130000 | 130200 | 130200 | 129900 | 623 |
| 281 | 20231107 | 140700 | 15368742100 | 130400 | 130300 | 130400 | 130300 | 283 |
| 282 | 20231107 | 140600 | 15331853800 | 130300 | 130500 | 130500 | 130200 | 409 |
| 283 | 20231107 | 140500 | 15278516100 | 130600 | 130600 | 130700 | 130500 | 618 |
| 284 | 20231107 | 140400 | 15197800700 | 130500 | 130900 | 130900 | 130500 | 204 |
| 285 | 20231107 | 140300 | 15171147000 | 130800 | 131500 | 131500 | 130800 | 316 |
| 286 | 20231107 | 140200 | 15129709900 | 131500 | 131100 | 131600 | 131100 | 189 |
| 287 | 20231107 | 140100 | 15104868300 | 131600 | 131600 | 131800 | 131200 | 806 |
| 288 | 20231107 | 140000 | 14998818100 | 131600 | 131500 | 131600 | 131300 | 828 |
| 289 | 20231107 | 135900 | 14889965600 | 131500 | 131400 | 131500 | 131300 | 346 |
| 290 | 20231107 | 135800 | 14844487200 | 131300 | 131500 | 131600 | 131300 | 229 |
| 291 | 20231107 | 135700 | 14814358800 | 131300 | 131000 | 131600 | 131000 | 504 |
| 292 | 20231107 | 135600 | 14748177500 | 131000 | 130700 | 131000 | 130700 | 357 |
| 293 | 20231107 | 135500 | 14701447600 | 130700 | 130600 | 130900 | 130600 | 509 |
| 294 | 20231107 | 135400 | 14634934900 | 130600 | 130300 | 130600 | 130200 | 467 |
| 295 | 20231107 | 135300 | 14574052800 | 130300 | 129700 | 130300 | 129700 | 1135 |
| 296 | 20231107 | 135200 | 14426679100 | 129700 | 129200 | 129700 | 129200 | 626 |
| 297 | 20231107 | 135100 | 14345644200 | 129200 | 128800 | 129200 | 128800 | 272 |
| 298 | 20231107 | 135000 | 14310514300 | 129200 | 129200 | 129200 | 128800 | 164 |
| 299 | 20231107 | 134900 | 14289328400 | 129300 | 129400 | 129400 | 128600 | 264 |
| 300 | 20231107 | 134800 | 14255266300 | 129400 | 129400 | 129400 | 129400 | 89 |
| 301 | 20231107 | 134700 | 14243749700 | 129400 | 129400 | 129500 | 128800 | 453 |
| 302 | 20231107 | 134600 | 14185148000 | 129500 | 129300 | 129500 | 128800 | 671 |
| 303 | 20231107 | 134500 | 14098476000 | 129300 | 129300 | 129300 | 129200 | 379 |
| 304 | 20231107 | 134400 | 14049500900 | 129300 | 129300 | 129300 | 129200 | 328 |
| 305 | 20231107 | 134300 | 14007107600 | 129300 | 129000 | 129400 | 128900 | 1439 |
| 306 | 20231107 | 134200 | 13821358700 | 129000 | 128300 | 129000 | 128000 | 817 |
| 307 | 20231107 | 134100 | 13716224600 | 128200 | 128900 | 129000 | 128200 | 2004 |
| 308 | 20231107 | 134000 | 13458198900 | 128900 | 128800 | 129000 | 128200 | 1873 |
| 309 | 20231107 | 133900 | 13217071600 | 128800 | 127500 | 128900 | 127200 | 1423 |
| 310 | 20231107 | 133800 | 13034833700 | 127400 | 127500 | 127500 | 127400 | 97 |
| 311 | 20231107 | 133700 | 13022467400 | 127200 | 127500 | 127600 | 127100 | 321 |
| 312 | 20231107 | 133600 | 12981608400 | 127600 | 127100 | 127700 | 127000 | 300 |
| 313 | 20231107 | 133500 | 12943442100 | 127000 | 127700 | 127800 | 127000 | 141 |
| 314 | 20231107 | 133400 | 12925458700 | 127000 | 127400 | 128000 | 127000 | 375 |
| 315 | 20231107 | 133300 | 12877654200 | 128200 | 127800 | 128300 | 127000 | 1545 |
| 316 | 20231107 | 133200 | 12680361300 | 127400 | 128400 | 128600 | 127000 | 1752 |
| 317 | 20231107 | 133100 | 12456515500 | 127400 | 124100 | 128400 | 124100 | 3326 |
| 318 | 20231107 | 133000 | 12034882300 | 124100 | 123900 | 124200 | 123000 | 286 |
| 319 | 20231107 | 132900 | 11999552800 | 123700 | 123700 | 123700 | 123700 | 25 |
| 320 | 20231107 | 132800 | 11996460300 | 123700 | 123700 | 123700 | 123300 | 30 |
| 321 | 20231107 | 132700 | 11992752500 | 123700 | 123500 | 124100 | 123300 | 82 |
| 322 | 20231107 | 132600 | 11982633100 | 123400 | 123800 | 123800 | 123400 | 102 |
| 323 | 20231107 | 132500 | 11970034300 | 123800 | 124300 | 124300 | 123800 | 422 |
| 324 | 20231107 | 132400 | 11917709900 | 124300 | 124300 | 124400 | 124100 | 213 |
| 325 | 20231107 | 132300 | 11891250900 | 124200 | 124200 | 124200 | 124100 | 93 |
| 326 | 20231107 | 132200 | 11879700400 | 124100 | 124100 | 124100 | 124100 | 15 |
| 327 | 20231107 | 132100 | 11877838900 | 124100 | 124100 | 124100 | 124100 | 2 |
| 328 | 20231107 | 132000 | 11877590700 | 124000 | 123900 | 124000 | 123900 | 11 |
| 329 | 20231107 | 131900 | 11876227300 | 123900 | 123300 | 123900 | 123300 | 34 |
| 330 | 20231107 | 131800 | 11872019200 | 123300 | 123300 | 123300 | 123300 | 5 |
| 331 | 20231107 | 131700 | 11871402700 | 123000 | 123000 | 123000 | 123000 | 12 |
| 332 | 20231107 | 131600 | 11869926700 | 123000 | 122900 | 123000 | 122900 | 106 |
| 333 | 20231107 | 131500 | 11856893100 | 122900 | 123000 | 123000 | 122900 | 175 |
| 334 | 20231107 | 131400 | 11835368500 | 123000 | 122900 | 123000 | 122800 | 92 |
| 335 | 20231107 | 131300 | 11824070000 | 122900 | 122900 | 122900 | 122800 | 35 |
| 336 | 20231107 | 131200 | 11819768600 | 122800 | 123000 | 123000 | 122800 | 117 |
| 337 | 20231107 | 131100 | 11805393800 | 123000 | 123200 | 123200 | 123000 | 125 |
| 338 | 20231107 | 131000 | 11790012600 | 123300 | 123400 | 123400 | 123300 | 53 |
| 339 | 20231107 | 130900 | 11783473100 | 123500 | 123700 | 123700 | 123500 | 126 |
| 340 | 20231107 | 130800 | 11767903400 | 123700 | 123800 | 123800 | 123700 | 133 |
| 341 | 20231107 | 130700 | 11751442200 | 123900 | 123800 | 123900 | 123800 | 2 |
| 342 | 20231107 | 130600 | 11751194500 | 123800 | 123900 | 123900 | 123800 | 115 |
| 343 | 20231107 | 130500 | 11736951100 | 124300 | 124200 | 124300 | 124000 | 27 |
| 344 | 20231107 | 130400 | 11733601200 | 124200 | 123900 | 124200 | 123900 | 33 |
| 345 | 20231107 | 130300 | 11729511000 | 124200 | 124500 | 124500 | 123900 | 96 |
| 346 | 20231107 | 130200 | 11717593700 | 124900 | 124800 | 124900 | 124300 | 168 |
| 347 | 20231107 | 130100 | 11696613600 | 124800 | 124400 | 125000 | 124300 | 46 |
| 348 | 20231107 | 130000 | 11690873200 | 124400 | 124400 | 124500 | 124400 | 188 |
| 349 | 20231107 | 125900 | 11667477100 | 124400 | 124100 | 124400 | 123700 | 113 |
| 350 | 20231107 | 125800 | 11653432100 | 123700 | 124100 | 124400 | 123700 | 2157 |
| 351 | 20231107 | 125700 | 11385977800 | 124200 | 124300 | 124600 | 124200 | 168 |
| 352 | 20231107 | 125600 | 11365073200 | 124200 | 123900 | 124200 | 123900 | 23 |
| 353 | 20231107 | 125500 | 11362222800 | 123800 | 123400 | 123800 | 123400 | 20 |
| 354 | 20231107 | 125400 | 11359747900 | 123400 | 123400 | 123400 | 123100 | 55 |
| 355 | 20231107 | 125300 | 11352964700 | 123400 | 123400 | 123400 | 123200 | 165 |
| 356 | 20231107 | 125200 | 11332612700 | 123400 | 123400 | 123500 | 123400 | 118 |
| 357 | 20231107 | 125100 | 11318045800 | 123200 | 122800 | 123200 | 122800 | 196 |
| 358 | 20231107 | 125000 | 11293951400 | 122800 | 122800 | 122800 | 122800 | 6 |
| 359 | 20231107 | 124900 | 11293214600 | 122800 | 122800 | 122800 | 122700 | 26 |
| 360 | 20231107 | 124800 | 11290022400 | 122800 | 122800 | 122800 | 122500 | 32 |
| 361 | 20231107 | 124700 | 11286101800 | 122500 | 122300 | 122500 | 122300 | 101 |
| 362 | 20231107 | 124600 | 11273737800 | 122300 | 122300 | 122300 | 122300 | 1 |
| 363 | 20231107 | 124500 | 11273615500 | 122200 | 122200 | 122300 | 122200 | 131 |
| 364 | 20231107 | 124400 | 11257598900 | 122300 | 122500 | 122500 | 122300 | 13 |
| 365 | 20231107 | 124300 | 11256007300 | 122500 | 122500 | 122500 | 122500 | 19 |
| 366 | 20231107 | 124200 | 11253679800 | 122900 | 122900 | 122900 | 122000 | 535 |
| 367 | 20231107 | 124100 | 11188174200 | 122900 | 122100 | 122900 | 122100 | 278 |
| 368 | 20231107 | 124000 | 11154210100 | 122200 | 122100 | 122200 | 122100 | 464 |
| 369 | 20231107 | 123900 | 11097538000 | 122100 | 122200 | 122200 | 122100 | 47 |
| 370 | 20231107 | 123800 | 11091797000 | 122200 | 122200 | 122200 | 122200 | 55 |
| 371 | 20231107 | 123700 | 11085076000 | 122200 | 122300 | 122400 | 122100 | 246 |
| 372 | 20231107 | 123600 | 11055013000 | 122400 | 122800 | 122800 | 122400 | 138 |
| 373 | 20231107 | 123500 | 11038084000 | 122800 | 122900 | 122900 | 122800 | 225 |
| 374 | 20231107 | 123400 | 11010432200 | 122900 | 122500 | 123000 | 122500 | 58 |
| 375 | 20231107 | 123300 | 11003307600 | 122400 | 122700 | 122700 | 122400 | 514 |
| 376 | 20231107 | 123200 | 10940250000 | 122700 | 123000 | 123000 | 122600 | 416 |
| 377 | 20231107 | 123100 | 10889194700 | 123000 | 121900 | 123000 | 121900 | 295 |
| 378 | 20231107 | 123000 | 10852969900 | 121800 | 121800 | 121800 | 121600 | 35 |
| 379 | 20231107 | 122900 | 10848711600 | 121500 | 122000 | 122000 | 121500 | 303 |
| 380 | 20231107 | 122800 | 10811829100 | 122000 | 122000 | 122000 | 122000 | 96 |
| 381 | 20231107 | 122700 | 10800117100 | 122000 | 121900 | 122000 | 121900 | 150 |
| 382 | 20231107 | 122600 | 10781822000 | 121900 | 122600 | 122600 | 121900 | 440 |
| 383 | 20231107 | 122500 | 10728068900 | 122700 | 122600 | 122900 | 122600 | 362 |
| 384 | 20231107 | 122400 | 10683621700 | 122600 | 122800 | 122800 | 122600 | 246 |
| 385 | 20231107 | 122300 | 10653449200 | 122800 | 122900 | 122900 | 122100 | 12 |
| 386 | 20231107 | 122200 | 10651975300 | 122900 | 122700 | 122900 | 122000 | 256 |
| 387 | 20231107 | 122100 | 10620583200 | 122700 | 122800 | 122800 | 122000 | 298 |
| 388 | 20231107 | 122000 | 10584173000 | 122800 | 122300 | 122800 | 122000 | 580 |
| 389 | 20231107 | 121900 | 10513383500 | 122200 | 122800 | 122800 | 122000 | 127 |
| 390 | 20231107 | 121800 | 10497864500 | 122700 | 122000 | 122700 | 121900 | 308 |
| 391 | 20231107 | 121700 | 10460293700 | 122000 | 122900 | 122900 | 121900 | 386 |
| 392 | 20231107 | 121600 | 10413233300 | 121900 | 121400 | 122900 | 121400 | 225 |
| 393 | 20231107 | 121500 | 10385848400 | 121100 | 121000 | 121200 | 121000 | 322 |
| 394 | 20231107 | 121400 | 10346862500 | 121000 | 121500 | 121700 | 121000 | 281 |
| 395 | 20231107 | 121300 | 10312790000 | 121500 | 121100 | 121700 | 121000 | 1058 |
| 396 | 20231107 | 121200 | 10184595200 | 121200 | 121200 | 121200 | 121200 | 0 |
| 397 | 20231107 | 121100 | 10184595200 | 121200 | 121300 | 121300 | 121200 | 433 |
| 398 | 20231107 | 121000 | 10132111900 | 121500 | 121500 | 121500 | 121400 | 280 |
| 399 | 20231107 | 120900 | 10098117700 | 121500 | 121700 | 121700 | 121400 | 145 |
| 400 | 20231107 | 120800 | 10080487700 | 121500 | 121700 | 121700 | 121500 | 524 |
| 401 | 20231107 | 120700 | 10016811500 | 121800 | 121900 | 122100 | 121800 | 38 |
| 402 | 20231107 | 120600 | 10012177200 | 122100 | 121600 | 122100 | 121600 | 125 |
| 403 | 20231107 | 120500 | 9996965800 | 121500 | 121900 | 121900 | 121500 | 969 |
| 404 | 20231107 | 120400 | 9879057300 | 121900 | 122300 | 122300 | 121900 | 803 |
| 405 | 20231107 | 120300 | 9781025400 | 122300 | 122500 | 122500 | 122200 | 235 |
| 406 | 20231107 | 120200 | 9752273700 | 122500 | 122500 | 122500 | 122500 | 462 |
| 407 | 20231107 | 120100 | 9695678700 | 122500 | 122600 | 122700 | 122400 | 626 |
| 408 | 20231107 | 120000 | 9618959300 | 122500 | 122700 | 122900 | 122500 | 135 |
| 409 | 20231107 | 115900 | 9602396500 | 123400 | 123200 | 123400 | 122700 | 1183 |
| 410 | 20231107 | 115800 | 9456816500 | 123200 | 123200 | 123200 | 123000 | 509 |
| 411 | 20231107 | 115700 | 9394185700 | 123000 | 123500 | 123500 | 123000 | 1171 |
| 412 | 20231107 | 115600 | 9249946300 | 123500 | 123800 | 123800 | 123500 | 325 |
| 413 | 20231107 | 115500 | 9209751600 | 123800 | 124500 | 124500 | 123800 | 42 |
| 414 | 20231107 | 115400 | 9204548100 | 123800 | 124500 | 124500 | 123800 | 199 |
| 415 | 20231107 | 115300 | 9179901500 | 124500 | 123900 | 124500 | 123900 | 11 |
| 416 | 20231107 | 115200 | 9178537400 | 123900 | 124000 | 124000 | 123800 | 201 |
| 417 | 20231107 | 115100 | 9153643800 | 123900 | 124100 | 124100 | 123900 | 51 |
| 418 | 20231107 | 115000 | 9147321700 | 124000 | 124000 | 124000 | 124000 | 1 |
| 419 | 20231107 | 114900 | 9147197700 | 124000 | 124000 | 124000 | 124000 | 82 |
| 420 | 20231107 | 114800 | 9137029700 | 124600 | 123900 | 124700 | 123900 | 170 |
| 421 | 20231107 | 114700 | 9115847400 | 123900 | 124000 | 124000 | 123900 | 104 |
| 422 | 20231107 | 114600 | 9102959800 | 123900 | 123800 | 123900 | 123800 | 54 |
| 423 | 20231107 | 114500 | 9096270800 | 123800 | 124200 | 124200 | 123800 | 729 |
| 424 | 20231107 | 114400 | 9005848900 | 124200 | 124600 | 124600 | 124200 | 90 |
| 425 | 20231107 | 114300 | 8994649300 | 124600 | 124200 | 124600 | 124200 | 25 |
| 426 | 20231107 | 114200 | 8991539800 | 124200 | 124200 | 124200 | 124200 | 17 |
| 427 | 20231107 | 114100 | 8989428400 | 124100 | 124300 | 124300 | 124100 | 237 |
| 428 | 20231107 | 114000 | 8959998300 | 124400 | 124300 | 124800 | 124300 | 187 |
| 429 | 20231107 | 113900 | 8936686000 | 124300 | 124800 | 124800 | 124300 | 14 |
| 430 | 20231107 | 113800 | 8934943800 | 124800 | 124600 | 124800 | 124600 | 112 |
| 431 | 20231107 | 113700 | 8920967800 | 124200 | 124200 | 124200 | 124200 | 0 |
| 432 | 20231107 | 113600 | 8920967800 | 124200 | 124200 | 124200 | 124200 | 21 |
| 433 | 20231107 | 113500 | 8918359600 | 124200 | 124300 | 124300 | 124200 | 51 |
| 434 | 20231107 | 113400 | 8912025300 | 124200 | 124800 | 124800 | 124200 | 47 |
| 435 | 20231107 | 113300 | 8906179400 | 124800 | 124900 | 124900 | 124800 | 17 |
| 436 | 20231107 | 113200 | 8904056900 | 125000 | 124100 | 125000 | 124000 | 209 |
| 437 | 20231107 | 113100 | 8878066900 | 124000 | 124200 | 124200 | 124000 | 56 |
| 438 | 20231107 | 113000 | 8871122400 | 124100 | 124400 | 124400 | 124100 | 129 |
| 439 | 20231107 | 112900 | 8855097100 | 124500 | 124700 | 124700 | 124500 | 212 |
| 440 | 20231107 | 112800 | 8828689900 | 124800 | 124900 | 124900 | 124800 | 9 |
| 441 | 20231107 | 112700 | 8827566200 | 124800 | 124800 | 124800 | 124800 | 62 |
| 442 | 20231107 | 112600 | 8819828600 | 124800 | 124500 | 125000 | 124400 | 756 |
| 443 | 20231107 | 112500 | 8725631500 | 124500 | 124600 | 124600 | 124400 | 139 |
| 444 | 20231107 | 112400 | 8708319200 | 124400 | 124400 | 124400 | 124200 | 100 |
| 445 | 20231107 | 112300 | 8695890200 | 124300 | 124300 | 124300 | 124300 | 41 |
| 446 | 20231107 | 112200 | 8690793900 | 124200 | 123900 | 124300 | 123900 | 332 |
| 447 | 20231107 | 112100 | 8649610000 | 123900 | 123500 | 123900 | 123200 | 612 |
| 448 | 20231107 | 112000 | 8574007100 | 123500 | 123400 | 123800 | 123300 | 462 |
| 449 | 20231107 | 111900 | 8516989500 | 123400 | 123700 | 124200 | 123400 | 780 |
| 450 | 20231107 | 111800 | 8420428000 | 123700 | 123900 | 123900 | 123700 | 515 |
| 451 | 20231107 | 111700 | 8356688200 | 123900 | 124000 | 124100 | 123900 | 294 |
| 452 | 20231107 | 111600 | 8320241700 | 124000 | 124300 | 124300 | 124000 | 717 |
| 453 | 20231107 | 111500 | 8231272300 | 124300 | 124600 | 124600 | 124300 | 71 |
| 454 | 20231107 | 111400 | 8222438000 | 124600 | 124600 | 124700 | 124600 | 82 |
| 455 | 20231107 | 111300 | 8212218600 | 124600 | 124700 | 124700 | 124200 | 48 |
| 456 | 20231107 | 111200 | 8206242700 | 124700 | 124500 | 124700 | 124000 | 897 |
| 457 | 20231107 | 111100 | 8094792600 | 124400 | 124600 | 124600 | 124300 | 499 |
| 458 | 20231107 | 111000 | 8032720100 | 124500 | 125200 | 125200 | 124500 | 788 |
| 459 | 20231107 | 110900 | 7934240300 | 125200 | 125200 | 125400 | 125100 | 650 |
| 460 | 20231107 | 110800 | 7852882600 | 125200 | 126000 | 126000 | 125200 | 476 |
| 461 | 20231107 | 110700 | 7793264100 | 126000 | 125900 | 126200 | 125200 | 1216 |
| 462 | 20231107 | 110600 | 7640735700 | 125600 | 126300 | 126300 | 125600 | 273 |
| 463 | 20231107 | 110500 | 7606379200 | 126000 | 126500 | 126500 | 126000 | 1169 |
| 464 | 20231107 | 110400 | 7459014100 | 126600 | 126800 | 126800 | 126500 | 411 |
| 465 | 20231107 | 110300 | 7406997300 | 126700 | 126800 | 126800 | 126700 | 20 |
| 466 | 20231107 | 110200 | 7404462600 | 126800 | 127000 | 127000 | 126800 | 512 |
| 467 | 20231107 | 110100 | 7339505100 | 127000 | 127500 | 127500 | 127000 | 738 |
| 468 | 20231107 | 110000 | 7245664200 | 127500 | 127500 | 127700 | 127400 | 229 |
| 469 | 20231107 | 105900 | 7216466800 | 127500 | 127400 | 127500 | 127400 | 32 |
| 470 | 20231107 | 105800 | 7212389100 | 127300 | 127300 | 127400 | 127300 | 157 |
| 471 | 20231107 | 105700 | 7192402800 | 127300 | 127500 | 127500 | 127300 | 72 |
| 472 | 20231107 | 105600 | 7183232800 | 127500 | 127500 | 127500 | 127500 | 30 |
| 473 | 20231107 | 105500 | 7179407800 | 127400 | 127500 | 127700 | 127400 | 106 |
| 474 | 20231107 | 105400 | 7165899800 | 127500 | 127700 | 127700 | 127500 | 33 |
| 475 | 20231107 | 105300 | 7161691700 | 127700 | 127700 | 127700 | 127700 | 3 |
| 476 | 20231107 | 105200 | 7161308600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 477 | 20231107 | 105100 | 7161308600 | 127900 | 127500 | 127900 | 127500 | 24 |
| 478 | 20231107 | 105000 | 7158245600 | 127400 | 127400 | 127400 | 127400 | 42 |
| 479 | 20231107 | 104900 | 7152894800 | 127400 | 127700 | 127700 | 127400 | 167 |
| 480 | 20231107 | 104800 | 7131606700 | 127700 | 127900 | 127900 | 127700 | 97 |
| 481 | 20231107 | 104700 | 7119217200 | 127800 | 127800 | 127900 | 127600 | 324 |
| 482 | 20231107 | 104600 | 7077810100 | 127800 | 127900 | 127900 | 127800 | 30 |
| 483 | 20231107 | 104500 | 7073974400 | 127900 | 127800 | 127900 | 127800 | 15 |
| 484 | 20231107 | 104400 | 7072056900 | 127900 | 127600 | 127900 | 127600 | 39 |
| 485 | 20231107 | 104300 | 7067072100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 486 | 20231107 | 104200 | 7067072100 | 127500 | 127500 | 127500 | 127400 | 75 |
| 487 | 20231107 | 104100 | 7057512600 | 127500 | 128000 | 128000 | 127500 | 44 |
| 488 | 20231107 | 104000 | 7051890100 | 127400 | 127700 | 127700 | 127400 | 311 |
| 489 | 20231107 | 103900 | 7012179300 | 127800 | 128300 | 128300 | 127800 | 206 |
| 490 | 20231107 | 103800 | 6985819200 | 128300 | 128000 | 128300 | 128000 | 57 |
| 491 | 20231107 | 103700 | 6978515000 | 128000 | 128000 | 128000 | 128000 | 78 |
| 492 | 20231107 | 103600 | 6968531000 | 128000 | 128100 | 128100 | 128000 | 112 |
| 493 | 20231107 | 103500 | 6954183900 | 128100 | 128100 | 128200 | 128100 | 71 |
| 494 | 20231107 | 103400 | 6945088700 | 128300 | 128100 | 128300 | 128100 | 108 |
| 495 | 20231107 | 103300 | 6931252700 | 128100 | 127300 | 128300 | 127300 | 45 |
| 496 | 20231107 | 103200 | 6925499900 | 127300 | 127400 | 127400 | 127300 | 286 |
| 497 | 20231107 | 103100 | 6889064300 | 127300 | 127400 | 127400 | 127300 | 56 |
| 498 | 20231107 | 103000 | 6881934800 | 127300 | 127600 | 127600 | 127300 | 108 |
| 499 | 20231107 | 102900 | 6868171600 | 127700 | 128100 | 128400 | 127700 | 120 |
| 500 | 20231107 | 102800 | 6852811500 | 128500 | 128400 | 128500 | 128200 | 128 |
| 501 | 20231107 | 102700 | 6836381400 | 128300 | 128500 | 128500 | 128300 | 24 |
| 502 | 20231107 | 102600 | 6833298200 | 128500 | 128300 | 128500 | 128100 | 60 |
| 503 | 20231107 | 102500 | 6825596600 | 128200 | 127700 | 128200 | 127700 | 379 |
| 504 | 20231107 | 102400 | 6777160100 | 127700 | 127300 | 127800 | 127300 | 16 |
| 505 | 20231107 | 102300 | 6775120700 | 127800 | 127900 | 127900 | 127800 | 62 |
| 506 | 20231107 | 102200 | 6767197000 | 127900 | 127900 | 127900 | 127900 | 107 |
| 507 | 20231107 | 102100 | 6753511700 | 127900 | 126900 | 127900 | 126900 | 204 |
| 508 | 20231107 | 102000 | 6727481800 | 126900 | 126900 | 127200 | 126900 | 284 |
| 509 | 20231107 | 101900 | 6691411400 | 126800 | 126800 | 126800 | 126800 | 5 |
| 510 | 20231107 | 101800 | 6690777400 | 126800 | 127100 | 127200 | 126800 | 502 |
| 511 | 20231107 | 101700 | 6627106500 | 127100 | 127000 | 127100 | 126900 | 256 |
| 512 | 20231107 | 101600 | 6594601900 | 127100 | 126900 | 127100 | 126900 | 203 |
| 513 | 20231107 | 101500 | 6568820300 | 126900 | 126800 | 127000 | 126800 | 64 |
| 514 | 20231107 | 101400 | 6560694900 | 126700 | 126200 | 126700 | 126100 | 115 |
| 515 | 20231107 | 101300 | 6546180200 | 126200 | 126400 | 126500 | 126200 | 193 |
| 516 | 20231107 | 101200 | 6521788300 | 126400 | 126400 | 126400 | 126400 | 28 |
| 517 | 20231107 | 101100 | 6518249100 | 126200 | 126500 | 126500 | 126100 | 134 |
| 518 | 20231107 | 101000 | 6501320200 | 126400 | 126300 | 126500 | 126100 | 220 |
| 519 | 20231107 | 100900 | 6473552000 | 126300 | 126800 | 127000 | 126300 | 494 |
| 520 | 20231107 | 100800 | 6410976000 | 126500 | 126500 | 126500 | 126500 | 236 |
| 521 | 20231107 | 100700 | 6381122000 | 126500 | 126800 | 126800 | 126500 | 391 |
| 522 | 20231107 | 100600 | 6331621000 | 126600 | 126700 | 126900 | 126600 | 450 |
| 523 | 20231107 | 100500 | 6274622700 | 126700 | 126800 | 126900 | 126700 | 377 |
| 524 | 20231107 | 100400 | 6226825600 | 126900 | 126800 | 126900 | 126700 | 197 |
| 525 | 20231107 | 100300 | 6201847900 | 126700 | 127000 | 127200 | 126700 | 280 |
| 526 | 20231107 | 100200 | 6166336800 | 127400 | 127600 | 127600 | 126900 | 510 |
| 527 | 20231107 | 100100 | 6101561900 | 127600 | 127400 | 127700 | 127100 | 521 |
| 528 | 20231107 | 100000 | 6035239600 | 127700 | 127700 | 127700 | 127500 | 294 |
| 529 | 20231107 | 095900 | 5997715400 | 127700 | 127700 | 127900 | 127700 | 37 |
| 530 | 20231107 | 095800 | 5992989500 | 127600 | 127000 | 127600 | 127000 | 93 |
| 531 | 20231107 | 095700 | 5981128400 | 126900 | 127200 | 127200 | 126900 | 827 |
| 532 | 20231107 | 095600 | 5876097200 | 127200 | 127100 | 127600 | 127100 | 103 |
| 533 | 20231107 | 095500 | 5863004800 | 127000 | 127600 | 127600 | 127000 | 270 |
| 534 | 20231107 | 095400 | 5828687000 | 127600 | 128000 | 128000 | 127100 | 987 |
| 535 | 20231107 | 095300 | 5703144100 | 127300 | 127500 | 127500 | 127200 | 135 |
| 536 | 20231107 | 095200 | 5685956800 | 127500 | 127600 | 127600 | 127200 | 787 |
| 537 | 20231107 | 095100 | 5585711900 | 127600 | 127900 | 128100 | 127600 | 510 |
| 538 | 20231107 | 095000 | 5520602000 | 127800 | 127800 | 127900 | 127800 | 10 |
| 539 | 20231107 | 094900 | 5519323900 | 128300 | 127900 | 128300 | 127800 | 123 |
| 540 | 20231107 | 094800 | 5503574300 | 127800 | 128100 | 128200 | 127800 | 61 |
| 541 | 20231107 | 094700 | 5495765800 | 128200 | 127600 | 128200 | 127600 | 54 |
| 542 | 20231107 | 094600 | 5488857700 | 127600 | 127400 | 128100 | 127400 | 978 |
| 543 | 20231107 | 094500 | 5364082200 | 127400 | 127500 | 127600 | 127400 | 781 |
| 544 | 20231107 | 094400 | 5264504200 | 127600 | 127800 | 127800 | 127500 | 1001 |
| 545 | 20231107 | 094300 | 5136682100 | 127800 | 128500 | 128500 | 127800 | 670 |
| 546 | 20231107 | 094200 | 5050933500 | 128500 | 128000 | 128500 | 127800 | 585 |
| 547 | 20231107 | 094100 | 4976065500 | 128100 | 128800 | 128800 | 127800 | 2082 |
| 548 | 20231107 | 094000 | 4709046500 | 128800 | 128900 | 128900 | 128600 | 352 |
| 549 | 20231107 | 093900 | 4663735900 | 129000 | 129300 | 129400 | 128700 | 185 |
| 550 | 20231107 | 093800 | 4639851100 | 129300 | 128500 | 129400 | 128400 | 108 |
| 551 | 20231107 | 093700 | 4625944300 | 128500 | 129200 | 129200 | 128500 | 1028 |
| 552 | 20231107 | 093600 | 4493674500 | 129200 | 129000 | 129200 | 129000 | 204 |
| 553 | 20231107 | 093500 | 4467357800 | 129100 | 129100 | 129300 | 128800 | 474 |
| 554 | 20231107 | 093400 | 4406211200 | 129300 | 129900 | 129900 | 129100 | 283 |
| 555 | 20231107 | 093300 | 4369564200 | 129900 | 129500 | 129900 | 129300 | 132 |
| 556 | 20231107 | 093200 | 4352458100 | 129100 | 129100 | 129400 | 128900 | 1250 |
| 557 | 20231107 | 093100 | 4191087400 | 129300 | 129500 | 129500 | 129200 | 879 |
| 558 | 20231107 | 093000 | 4077433200 | 129500 | 130000 | 130000 | 129400 | 637 |
| 559 | 20231107 | 092900 | 3994840200 | 130000 | 130100 | 130100 | 129800 | 169 |
| 560 | 20231107 | 092800 | 3972870500 | 129800 | 129900 | 130300 | 129700 | 272 |
| 561 | 20231107 | 092700 | 3937526900 | 130000 | 130400 | 131000 | 129700 | 1048 |
| 562 | 20231107 | 092600 | 3801232700 | 130400 | 131300 | 131300 | 130200 | 490 |
| 563 | 20231107 | 092500 | 3737107000 | 131300 | 131500 | 132000 | 130900 | 387 |
| 564 | 20231107 | 092400 | 3686252700 | 130800 | 130600 | 131500 | 130600 | 107 |
| 565 | 20231107 | 092300 | 3672252900 | 130600 | 130900 | 131600 | 130500 | 573 |
| 566 | 20231107 | 092200 | 3597189900 | 130800 | 129500 | 130800 | 129500 | 1551 |
| 567 | 20231107 | 092100 | 3395141800 | 130000 | 129400 | 130000 | 129300 | 662 |
| 568 | 20231107 | 092000 | 3309167400 | 129100 | 130000 | 130100 | 129100 | 1898 |
| 569 | 20231107 | 091900 | 3062979500 | 130000 | 129500 | 130100 | 129500 | 429 |
| 570 | 20231107 | 091800 | 3007258200 | 129600 | 129700 | 130200 | 128900 | 618 |
| 571 | 20231107 | 091700 | 2927127700 | 129700 | 129800 | 129800 | 129100 | 472 |
| 572 | 20231107 | 091600 | 2865965200 | 130100 | 127900 | 130100 | 127800 | 1255 |
| 573 | 20231107 | 091500 | 2704599600 | 128000 | 128000 | 128900 | 127700 | 1119 |
| 574 | 20231107 | 091400 | 2561374400 | 128100 | 128100 | 128400 | 127700 | 1703 |
| 575 | 20231107 | 091300 | 2343313500 | 128200 | 128900 | 129300 | 128100 | 1419 |
| 576 | 20231107 | 091200 | 2160859900 | 128900 | 129800 | 129800 | 128700 | 338 |
| 577 | 20231107 | 091100 | 2117257100 | 129800 | 128500 | 130200 | 128400 | 1471 |
| 578 | 20231107 | 091000 | 1928014700 | 128500 | 129200 | 129200 | 128400 | 1608 |
| 579 | 20231107 | 090900 | 1721018100 | 129200 | 129900 | 130000 | 129100 | 1595 |
| 580 | 20231107 | 090800 | 1514486700 | 129900 | 130700 | 131000 | 129800 | 916 |
| 581 | 20231107 | 090700 | 1395281000 | 130300 | 129700 | 131200 | 129500 | 1263 |
| 582 | 20231107 | 090600 | 1230857600 | 129700 | 130200 | 130200 | 129400 | 1507 |
| 583 | 20231107 | 090500 | 1035383300 | 129800 | 129900 | 130300 | 129500 | 1387 |
| 584 | 20231107 | 090400 | 855285100 | 130000 | 130700 | 130800 | 129800 | 886 |
| 585 | 20231107 | 090300 | 739938300 | 130900 | 133000 | 133300 | 130500 | 777 |
| 586 | 20231107 | 090200 | 637773800 | 133000 | 130000 | 133500 | 130000 | 1412 |
| 587 | 20231107 | 090100 | 452722000 | 130000 | 133200 | 133200 | 130000 | 1447 |
| 588 | 20231107 | 090000 | 262561400 | 133200 | 134600 | 134600 | 133100 | 1767 |