36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 3 | 20231109 | 192200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 4 | 20231109 | 192100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 5 | 20231109 | 192000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 6 | 20231109 | 191900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 7 | 20231109 | 191800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 8 | 20231109 | 191700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 9 | 20231109 | 191600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 10 | 20231109 | 191500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 11 | 20231109 | 191400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 12 | 20231109 | 191300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 13 | 20231109 | 191200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 14 | 20231109 | 191100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 15 | 20231109 | 191000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 16 | 20231109 | 190900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 17 | 20231109 | 190800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 18 | 20231109 | 190700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 19 | 20231109 | 190600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 20 | 20231109 | 190500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 21 | 20231109 | 190400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 22 | 20231109 | 190300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 23 | 20231109 | 190200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 24 | 20231109 | 190100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 25 | 20231109 | 190000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 26 | 20231109 | 185900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 27 | 20231109 | 185800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 28 | 20231109 | 185700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 29 | 20231109 | 185600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 30 | 20231109 | 185500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 31 | 20231109 | 185400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 32 | 20231109 | 185300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 33 | 20231109 | 185200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 34 | 20231109 | 185100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 35 | 20231109 | 185000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 36 | 20231109 | 184900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 37 | 20231109 | 184800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 38 | 20231109 | 184700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 39 | 20231109 | 184600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 40 | 20231109 | 184500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 41 | 20231109 | 184400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 42 | 20231109 | 184300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 43 | 20231109 | 184200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 44 | 20231109 | 184100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 45 | 20231109 | 184000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 46 | 20231109 | 183900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 47 | 20231109 | 183800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 48 | 20231109 | 183700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 49 | 20231109 | 183600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 50 | 20231109 | 183500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 51 | 20231109 | 183400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 52 | 20231109 | 183300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 53 | 20231109 | 183200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 54 | 20231109 | 183100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 55 | 20231109 | 183000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 56 | 20231109 | 182900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 57 | 20231109 | 182800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 58 | 20231109 | 182700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 59 | 20231109 | 182600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 60 | 20231109 | 182500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 61 | 20231109 | 182400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 62 | 20231109 | 182300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 63 | 20231109 | 182200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 64 | 20231109 | 182100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 65 | 20231109 | 182000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 66 | 20231109 | 181900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 67 | 20231109 | 181800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 68 | 20231109 | 181700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 69 | 20231109 | 181600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 70 | 20231109 | 181500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 71 | 20231109 | 181400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 72 | 20231109 | 181300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 73 | 20231109 | 181200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 74 | 20231109 | 181100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 75 | 20231109 | 181000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 76 | 20231109 | 180900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 77 | 20231109 | 180800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 78 | 20231109 | 180700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 79 | 20231109 | 180600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 80 | 20231109 | 180500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 81 | 20231109 | 180400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 82 | 20231109 | 180300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 83 | 20231109 | 180200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 84 | 20231109 | 180100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 85 | 20231109 | 180000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 86 | 20231109 | 175900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 87 | 20231109 | 175800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 88 | 20231109 | 175700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 89 | 20231109 | 175600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 90 | 20231109 | 175500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 91 | 20231109 | 175400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 92 | 20231109 | 175300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 93 | 20231109 | 175200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 94 | 20231109 | 175100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 95 | 20231109 | 175000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 96 | 20231109 | 174900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 97 | 20231109 | 174800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 98 | 20231109 | 174700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 99 | 20231109 | 174600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 100 | 20231109 | 174500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 101 | 20231109 | 174400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 102 | 20231109 | 174300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 103 | 20231109 | 174200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 104 | 20231109 | 174100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 105 | 20231109 | 174000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 106 | 20231109 | 173900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 107 | 20231109 | 173800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 108 | 20231109 | 173700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 109 | 20231109 | 173600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 110 | 20231109 | 173500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 111 | 20231109 | 173400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 112 | 20231109 | 173300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 113 | 20231109 | 173200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 114 | 20231109 | 173100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 115 | 20231109 | 173000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 116 | 20231109 | 172900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 117 | 20231109 | 172800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 118 | 20231109 | 172700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 119 | 20231109 | 172600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 120 | 20231109 | 172500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 121 | 20231109 | 172400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 122 | 20231109 | 172300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 123 | 20231109 | 172200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 124 | 20231109 | 172100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 125 | 20231109 | 172000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 126 | 20231109 | 171900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 127 | 20231109 | 171800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 128 | 20231109 | 171700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 129 | 20231109 | 171600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 130 | 20231109 | 171500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 131 | 20231109 | 171400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 132 | 20231109 | 171300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 133 | 20231109 | 171200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 134 | 20231109 | 171100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 135 | 20231109 | 171000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 136 | 20231109 | 170900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 137 | 20231109 | 170800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 138 | 20231109 | 170700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 139 | 20231109 | 170600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 140 | 20231109 | 170500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 141 | 20231109 | 170400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 142 | 20231109 | 170300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 143 | 20231109 | 170200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 144 | 20231109 | 170100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 145 | 20231109 | 170000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 146 | 20231109 | 165900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 147 | 20231109 | 165800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 148 | 20231109 | 165700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 149 | 20231109 | 165600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 150 | 20231109 | 165500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 151 | 20231109 | 165400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 152 | 20231109 | 165300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 153 | 20231109 | 165200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 154 | 20231109 | 165100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 155 | 20231109 | 165000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 156 | 20231109 | 164900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 157 | 20231109 | 164800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 158 | 20231109 | 164700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 159 | 20231109 | 164600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 160 | 20231109 | 164500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 161 | 20231109 | 164400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 162 | 20231109 | 164300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 163 | 20231109 | 164200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 164 | 20231109 | 164100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 165 | 20231109 | 164000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 166 | 20231109 | 163900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 167 | 20231109 | 163800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 168 | 20231109 | 163700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 169 | 20231109 | 163600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 170 | 20231109 | 163500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 171 | 20231109 | 163400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 172 | 20231109 | 163300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 173 | 20231109 | 163200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 174 | 20231109 | 163100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 175 | 20231109 | 163000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 176 | 20231109 | 162900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 177 | 20231109 | 162800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 178 | 20231109 | 162700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 179 | 20231109 | 162600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 180 | 20231109 | 162500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 181 | 20231109 | 162400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 182 | 20231109 | 162300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 183 | 20231109 | 162200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 184 | 20231109 | 162100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 185 | 20231109 | 162000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 186 | 20231109 | 161900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 187 | 20231109 | 161800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 188 | 20231109 | 161700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 189 | 20231109 | 161600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 190 | 20231109 | 161500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 191 | 20231109 | 161400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 192 | 20231109 | 161300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 193 | 20231109 | 161200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 194 | 20231109 | 161100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 195 | 20231109 | 161000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 196 | 20231109 | 160900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 197 | 20231109 | 160800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 198 | 20231109 | 160700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 199 | 20231109 | 160600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 200 | 20231109 | 160500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 201 | 20231109 | 160400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 202 | 20231109 | 160300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 203 | 20231109 | 160200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 204 | 20231109 | 160100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 205 | 20231109 | 160000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 206 | 20231109 | 155900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 207 | 20231109 | 155800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 208 | 20231109 | 155700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 209 | 20231109 | 155600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 210 | 20231109 | 155500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 211 | 20231109 | 155400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 212 | 20231109 | 155300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 213 | 20231109 | 155200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 214 | 20231109 | 155100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 215 | 20231109 | 155000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 216 | 20231109 | 154900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 217 | 20231109 | 154800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 218 | 20231109 | 154700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 219 | 20231109 | 154600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 220 | 20231109 | 154500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 221 | 20231109 | 154400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 222 | 20231109 | 154300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 223 | 20231109 | 154200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 224 | 20231109 | 154100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 225 | 20231109 | 154000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 226 | 20231109 | 153900 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 227 | 20231109 | 153800 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 228 | 20231109 | 153700 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 229 | 20231109 | 153600 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 230 | 20231109 | 153500 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 231 | 20231109 | 153400 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 232 | 20231109 | 153300 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 233 | 20231109 | 153200 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 234 | 20231109 | 153100 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 235 | 20231109 | 153000 | 32112982200 | 103300 | 103300 | 103300 | 103300 | 41562 |
| 236 | 20231109 | 152900 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 237 | 20231109 | 152800 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 238 | 20231109 | 152700 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 239 | 20231109 | 152600 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 240 | 20231109 | 152500 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 241 | 20231109 | 152400 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 242 | 20231109 | 152300 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 243 | 20231109 | 152200 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 244 | 20231109 | 152100 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 245 | 20231109 | 152000 | 27819627600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 246 | 20231109 | 151900 | 27819627600 | 103500 | 103500 | 103600 | 103400 | 724 |
| 247 | 20231109 | 151800 | 27744717100 | 103500 | 103500 | 103500 | 103300 | 753 |
| 248 | 20231109 | 151700 | 27666839200 | 103400 | 103300 | 103500 | 103300 | 253 |
| 249 | 20231109 | 151600 | 27640679800 | 103300 | 103500 | 103500 | 103300 | 667 |
| 250 | 20231109 | 151500 | 27571697600 | 103500 | 103300 | 103500 | 103300 | 461 |
| 251 | 20231109 | 151400 | 27524023100 | 103500 | 103500 | 103500 | 103300 | 864 |
| 252 | 20231109 | 151300 | 27434673800 | 103500 | 103400 | 103600 | 103400 | 507 |
| 253 | 20231109 | 151200 | 27382221000 | 103500 | 103600 | 103600 | 103400 | 1066 |
| 254 | 20231109 | 151100 | 27271890000 | 103500 | 103600 | 103600 | 103400 | 1099 |
| 255 | 20231109 | 151000 | 27158152500 | 103600 | 103600 | 103600 | 103400 | 527 |
| 256 | 20231109 | 150900 | 27103599100 | 103400 | 103600 | 103700 | 103400 | 498 |
| 257 | 20231109 | 150800 | 27052022600 | 103500 | 103600 | 103700 | 103400 | 457 |
| 258 | 20231109 | 150700 | 27004708700 | 103500 | 103400 | 103600 | 103300 | 661 |
| 259 | 20231109 | 150600 | 26936334200 | 103600 | 103700 | 103700 | 103400 | 507 |
| 260 | 20231109 | 150500 | 26883824800 | 103700 | 103700 | 103800 | 103500 | 396 |
| 261 | 20231109 | 150400 | 26842786600 | 103600 | 103600 | 103700 | 103400 | 561 |
| 262 | 20231109 | 150300 | 26784716700 | 103500 | 103700 | 103700 | 103500 | 557 |
| 263 | 20231109 | 150200 | 26727050400 | 103700 | 103600 | 103800 | 103600 | 438 |
| 264 | 20231109 | 150100 | 26681645600 | 103700 | 103700 | 103700 | 103500 | 483 |
| 265 | 20231109 | 150000 | 26631592600 | 103700 | 103800 | 103800 | 103500 | 395 |
| 266 | 20231109 | 145900 | 26590660000 | 103800 | 103800 | 103800 | 103500 | 690 |
| 267 | 20231109 | 145800 | 26519144400 | 103800 | 103600 | 103900 | 103500 | 1382 |
| 268 | 20231109 | 145700 | 26375863600 | 103700 | 103700 | 103700 | 103500 | 791 |
| 269 | 20231109 | 145600 | 26293896200 | 103500 | 103600 | 103700 | 103500 | 663 |
| 270 | 20231109 | 145500 | 26225237100 | 103700 | 103400 | 103700 | 103400 | 638 |
| 271 | 20231109 | 145400 | 26159185100 | 103600 | 103500 | 103700 | 103300 | 1365 |
| 272 | 20231109 | 145300 | 26017803000 | 103600 | 103300 | 103600 | 103300 | 633 |
| 273 | 20231109 | 145200 | 25952322900 | 103300 | 103400 | 103600 | 103300 | 480 |
| 274 | 20231109 | 145100 | 25902674500 | 103500 | 103400 | 103600 | 103400 | 826 |
| 275 | 20231109 | 145000 | 25817210200 | 103300 | 103600 | 103700 | 103300 | 447 |
| 276 | 20231109 | 144900 | 25770963600 | 103600 | 103500 | 103600 | 103300 | 583 |
| 277 | 20231109 | 144800 | 25710632800 | 103500 | 103500 | 103600 | 103400 | 426 |
| 278 | 20231109 | 144700 | 25666565900 | 103500 | 103500 | 103700 | 103400 | 529 |
| 279 | 20231109 | 144600 | 25611793500 | 103400 | 103400 | 103800 | 103400 | 770 |
| 280 | 20231109 | 144500 | 25532053100 | 103400 | 103600 | 103700 | 103400 | 631 |
| 281 | 20231109 | 144400 | 25466752500 | 103600 | 103600 | 103700 | 103600 | 756 |
| 282 | 20231109 | 144300 | 25388415400 | 103600 | 103400 | 103700 | 103300 | 780 |
| 283 | 20231109 | 144200 | 25307664300 | 103400 | 103500 | 103500 | 103300 | 396 |
| 284 | 20231109 | 144100 | 25266743700 | 103400 | 103400 | 103500 | 103300 | 515 |
| 285 | 20231109 | 144000 | 25213508200 | 103400 | 103400 | 103500 | 103300 | 534 |
| 286 | 20231109 | 143900 | 25158305600 | 103400 | 103500 | 103500 | 103400 | 424 |
| 287 | 20231109 | 143800 | 25114456300 | 103500 | 103300 | 103500 | 103200 | 872 |
| 288 | 20231109 | 143700 | 25024270400 | 103400 | 103400 | 103500 | 103300 | 452 |
| 289 | 20231109 | 143600 | 24977565600 | 103300 | 103400 | 103500 | 103200 | 507 |
| 290 | 20231109 | 143500 | 24925181300 | 103300 | 103300 | 103400 | 103200 | 553 |
| 291 | 20231109 | 143400 | 24868065000 | 103400 | 103300 | 103400 | 103200 | 495 |
| 292 | 20231109 | 143300 | 24816958600 | 103300 | 103300 | 103500 | 103200 | 568 |
| 293 | 20231109 | 143200 | 24758304100 | 103600 | 103200 | 103600 | 103200 | 643 |
| 294 | 20231109 | 143100 | 24691845200 | 103300 | 103300 | 103400 | 103200 | 407 |
| 295 | 20231109 | 143000 | 24649802800 | 103300 | 103300 | 103500 | 103200 | 477 |
| 296 | 20231109 | 142900 | 24600524100 | 103400 | 103400 | 103500 | 103300 | 820 |
| 297 | 20231109 | 142800 | 24515757600 | 103300 | 103300 | 103500 | 103300 | 444 |
| 298 | 20231109 | 142700 | 24469888600 | 103300 | 103300 | 103500 | 103300 | 513 |
| 299 | 20231109 | 142600 | 24416866100 | 103300 | 103300 | 103500 | 103300 | 511 |
| 300 | 20231109 | 142500 | 24364070000 | 103300 | 103400 | 103400 | 103300 | 532 |
| 301 | 20231109 | 142400 | 24309093900 | 103400 | 103400 | 103500 | 103300 | 437 |
| 302 | 20231109 | 142300 | 24263906400 | 103400 | 103500 | 103600 | 103400 | 335 |
| 303 | 20231109 | 142200 | 24229251200 | 103400 | 103400 | 103500 | 103300 | 402 |
| 304 | 20231109 | 142100 | 24187696100 | 103500 | 103500 | 103600 | 103400 | 424 |
| 305 | 20231109 | 142000 | 24143822300 | 103400 | 103500 | 103500 | 103300 | 862 |
| 306 | 20231109 | 141900 | 24054634500 | 103600 | 103500 | 103600 | 103400 | 370 |
| 307 | 20231109 | 141800 | 24016342700 | 103400 | 103400 | 103600 | 103300 | 394 |
| 308 | 20231109 | 141700 | 23975594200 | 103500 | 103500 | 103600 | 103300 | 1106 |
| 309 | 20231109 | 141600 | 23861203700 | 103500 | 103400 | 103600 | 103400 | 362 |
| 310 | 20231109 | 141500 | 23823728900 | 103600 | 103700 | 103700 | 103400 | 555 |
| 311 | 20231109 | 141400 | 23766272900 | 103600 | 103700 | 103800 | 103600 | 472 |
| 312 | 20231109 | 141300 | 23717361800 | 103600 | 103500 | 103800 | 103500 | 730 |
| 313 | 20231109 | 141200 | 23641700800 | 103600 | 103600 | 103700 | 103600 | 614 |
| 314 | 20231109 | 141100 | 23578080200 | 103600 | 103500 | 103700 | 103500 | 1148 |
| 315 | 20231109 | 141000 | 23459125200 | 103500 | 103400 | 103600 | 103300 | 383 |
| 316 | 20231109 | 140900 | 23419499800 | 103500 | 103400 | 103600 | 103300 | 752 |
| 317 | 20231109 | 140800 | 23341691600 | 103400 | 103400 | 103500 | 103300 | 604 |
| 318 | 20231109 | 140700 | 23279259900 | 103300 | 103300 | 103500 | 103200 | 679 |
| 319 | 20231109 | 140600 | 23209111100 | 103300 | 103200 | 103400 | 103200 | 220 |
| 320 | 20231109 | 140500 | 23186400800 | 103200 | 103200 | 103400 | 103200 | 479 |
| 321 | 20231109 | 140400 | 23136947200 | 103200 | 103200 | 103400 | 103100 | 425 |
| 322 | 20231109 | 140300 | 23093082600 | 103200 | 103300 | 103300 | 103200 | 407 |
| 323 | 20231109 | 140200 | 23051073300 | 103300 | 103300 | 103400 | 103200 | 398 |
| 324 | 20231109 | 140100 | 23009968000 | 103200 | 103300 | 103400 | 103200 | 475 |
| 325 | 20231109 | 140000 | 22960920800 | 103300 | 103300 | 103400 | 103200 | 413 |
| 326 | 20231109 | 135900 | 22918280300 | 103200 | 103300 | 103400 | 103100 | 515 |
| 327 | 20231109 | 135800 | 22865117700 | 103300 | 103300 | 103400 | 103200 | 376 |
| 328 | 20231109 | 135700 | 22826291900 | 103200 | 103400 | 103400 | 103200 | 464 |
| 329 | 20231109 | 135600 | 22778351500 | 103400 | 103300 | 103400 | 103200 | 374 |
| 330 | 20231109 | 135500 | 22739727900 | 103300 | 103200 | 103400 | 103200 | 613 |
| 331 | 20231109 | 135400 | 22676435600 | 103200 | 103300 | 103500 | 103200 | 453 |
| 332 | 20231109 | 135300 | 22629643600 | 103300 | 103300 | 103600 | 103200 | 969 |
| 333 | 20231109 | 135200 | 22529450100 | 103300 | 103300 | 103400 | 103200 | 460 |
| 334 | 20231109 | 135100 | 22481959800 | 103300 | 103300 | 103400 | 103200 | 603 |
| 335 | 20231109 | 135000 | 22419656000 | 103300 | 103300 | 103400 | 103200 | 349 |
| 336 | 20231109 | 134900 | 22383612200 | 103200 | 103300 | 103400 | 103200 | 459 |
| 337 | 20231109 | 134800 | 22336212300 | 103200 | 103400 | 103500 | 103200 | 439 |
| 338 | 20231109 | 134700 | 22290880500 | 103300 | 103300 | 103500 | 103200 | 292 |
| 339 | 20231109 | 134600 | 22260720700 | 103300 | 103200 | 103500 | 103200 | 467 |
| 340 | 20231109 | 134500 | 22212469800 | 103200 | 103300 | 103500 | 103200 | 776 |
| 341 | 20231109 | 134400 | 22132296400 | 103300 | 103400 | 103600 | 103300 | 407 |
| 342 | 20231109 | 134300 | 22090225800 | 103400 | 103400 | 103600 | 103300 | 802 |
| 343 | 20231109 | 134200 | 22007279400 | 103500 | 103500 | 103700 | 103400 | 436 |
| 344 | 20231109 | 134100 | 21962171300 | 103500 | 103500 | 103600 | 103300 | 387 |
| 345 | 20231109 | 134000 | 21922152800 | 103600 | 103600 | 103600 | 103300 | 449 |
| 346 | 20231109 | 133900 | 21875679300 | 103400 | 103400 | 103600 | 103300 | 512 |
| 347 | 20231109 | 133800 | 21822701700 | 103500 | 103600 | 103600 | 103500 | 477 |
| 348 | 20231109 | 133700 | 21773306500 | 103600 | 103600 | 103700 | 103600 | 377 |
| 349 | 20231109 | 133600 | 21734242300 | 103500 | 103700 | 103800 | 103500 | 443 |
| 350 | 20231109 | 133500 | 21688356400 | 103700 | 103500 | 103800 | 103500 | 473 |
| 351 | 20231109 | 133400 | 21639353000 | 103500 | 103400 | 103700 | 103400 | 706 |
| 352 | 20231109 | 133300 | 21566276400 | 103400 | 103600 | 103600 | 103400 | 573 |
| 353 | 20231109 | 133200 | 21506959900 | 103500 | 103700 | 103700 | 103500 | 467 |
| 354 | 20231109 | 133100 | 21458608500 | 103600 | 103700 | 103700 | 103500 | 350 |
| 355 | 20231109 | 133000 | 21422366500 | 103700 | 103600 | 103800 | 103500 | 356 |
| 356 | 20231109 | 132900 | 21385497800 | 103600 | 103800 | 103800 | 103500 | 563 |
| 357 | 20231109 | 132800 | 21327158200 | 103700 | 103600 | 103800 | 103500 | 502 |
| 358 | 20231109 | 132700 | 21275166400 | 103600 | 103700 | 103900 | 103600 | 291 |
| 359 | 20231109 | 132600 | 21245001400 | 103600 | 103800 | 103900 | 103600 | 908 |
| 360 | 20231109 | 132500 | 21150780100 | 103800 | 103900 | 103900 | 103800 | 382 |
| 361 | 20231109 | 132400 | 21111107900 | 103800 | 103700 | 103900 | 103600 | 455 |
| 362 | 20231109 | 132300 | 21063908100 | 103700 | 103600 | 103900 | 103600 | 506 |
| 363 | 20231109 | 132200 | 21011438600 | 103600 | 103900 | 103900 | 103600 | 588 |
| 364 | 20231109 | 132100 | 20950450600 | 103900 | 103700 | 104000 | 103600 | 306 |
| 365 | 20231109 | 132000 | 20918709800 | 103900 | 103700 | 103900 | 103600 | 843 |
| 366 | 20231109 | 131900 | 20831276900 | 103600 | 103800 | 103900 | 103500 | 517 |
| 367 | 20231109 | 131800 | 20777694900 | 103900 | 103800 | 104000 | 103700 | 796 |
| 368 | 20231109 | 131700 | 20695068000 | 104000 | 103900 | 104000 | 103700 | 406 |
| 369 | 20231109 | 131600 | 20652884900 | 103800 | 104000 | 104200 | 103700 | 765 |
| 370 | 20231109 | 131500 | 20573381400 | 104000 | 104100 | 104300 | 104000 | 465 |
| 371 | 20231109 | 131400 | 20524972800 | 104100 | 104200 | 104300 | 104000 | 1009 |
| 372 | 20231109 | 131300 | 20419872000 | 104200 | 104300 | 104400 | 104100 | 837 |
| 373 | 20231109 | 131200 | 20332650800 | 104300 | 104000 | 104400 | 104000 | 1634 |
| 374 | 20231109 | 131100 | 20162359200 | 104000 | 104100 | 104100 | 103900 | 570 |
| 375 | 20231109 | 131000 | 20103055200 | 104100 | 104000 | 104100 | 103900 | 644 |
| 376 | 20231109 | 130900 | 20036061400 | 104000 | 103800 | 104200 | 103800 | 1208 |
| 377 | 20231109 | 130800 | 19910405400 | 103800 | 103800 | 104000 | 103700 | 425 |
| 378 | 20231109 | 130700 | 19866256600 | 103800 | 103800 | 103900 | 103700 | 974 |
| 379 | 20231109 | 130600 | 19765144900 | 103700 | 103500 | 103800 | 103500 | 942 |
| 380 | 20231109 | 130500 | 19667514800 | 103500 | 103500 | 103600 | 103400 | 457 |
| 381 | 20231109 | 130400 | 19620218700 | 103400 | 103400 | 103600 | 103300 | 314 |
| 382 | 20231109 | 130300 | 19587750900 | 103300 | 103400 | 103600 | 103300 | 412 |
| 383 | 20231109 | 130200 | 19545156200 | 103400 | 103500 | 103700 | 103400 | 297 |
| 384 | 20231109 | 130100 | 19514412600 | 103600 | 103400 | 103600 | 103300 | 848 |
| 385 | 20231109 | 130000 | 19426765600 | 103500 | 103400 | 103600 | 103300 | 426 |
| 386 | 20231109 | 125900 | 19382709000 | 103400 | 103300 | 103500 | 103300 | 384 |
| 387 | 20231109 | 125800 | 19343016400 | 103300 | 103500 | 103500 | 103200 | 642 |
| 388 | 20231109 | 125700 | 19276728700 | 103400 | 103400 | 103600 | 103300 | 513 |
| 389 | 20231109 | 125600 | 19223670000 | 103400 | 103300 | 103600 | 103300 | 355 |
| 390 | 20231109 | 125500 | 19186971900 | 103300 | 103300 | 103500 | 103200 | 367 |
| 391 | 20231109 | 125400 | 19149057100 | 103300 | 103500 | 103600 | 103200 | 411 |
| 392 | 20231109 | 125300 | 19106579900 | 103500 | 103500 | 103500 | 103400 | 262 |
| 393 | 20231109 | 125200 | 19079487400 | 103400 | 103500 | 103600 | 103400 | 296 |
| 394 | 20231109 | 125100 | 19048861700 | 103600 | 103200 | 103700 | 103200 | 1183 |
| 395 | 20231109 | 125000 | 18926423500 | 103300 | 103100 | 103400 | 103100 | 391 |
| 396 | 20231109 | 124900 | 18886057300 | 103200 | 103300 | 103300 | 103100 | 286 |
| 397 | 20231109 | 124800 | 18856536600 | 103300 | 103100 | 103400 | 103100 | 299 |
| 398 | 20231109 | 124700 | 18825673400 | 103100 | 103100 | 103400 | 103000 | 1496 |
| 399 | 20231109 | 124600 | 18671483500 | 103300 | 103300 | 103400 | 103100 | 461 |
| 400 | 20231109 | 124500 | 18623874700 | 103300 | 103200 | 103300 | 103000 | 279 |
| 401 | 20231109 | 124400 | 18595115700 | 103200 | 103200 | 103200 | 103000 | 507 |
| 402 | 20231109 | 124300 | 18542833400 | 103200 | 103100 | 103300 | 103000 | 333 |
| 403 | 20231109 | 124200 | 18508503400 | 103200 | 103100 | 103200 | 103000 | 293 |
| 404 | 20231109 | 124100 | 18478292200 | 103000 | 103100 | 103300 | 103000 | 447 |
| 405 | 20231109 | 124000 | 18432207800 | 103000 | 103100 | 103400 | 103000 | 358 |
| 406 | 20231109 | 123900 | 18395276800 | 103100 | 103100 | 103200 | 103000 | 627 |
| 407 | 20231109 | 123800 | 18330648300 | 103300 | 103100 | 103300 | 103000 | 364 |
| 408 | 20231109 | 123700 | 18293110400 | 103100 | 103100 | 103300 | 103000 | 461 |
| 409 | 20231109 | 123600 | 18245574400 | 103200 | 103100 | 103200 | 103000 | 396 |
| 410 | 20231109 | 123500 | 18204752800 | 103100 | 103100 | 103200 | 103000 | 512 |
| 411 | 20231109 | 123400 | 18151962900 | 103000 | 103200 | 103200 | 103000 | 301 |
| 412 | 20231109 | 123300 | 18120927200 | 103100 | 103200 | 103200 | 103100 | 286 |
| 413 | 20231109 | 123200 | 18091438200 | 103200 | 102900 | 103300 | 102900 | 609 |
| 414 | 20231109 | 123100 | 18028625600 | 102900 | 103000 | 103100 | 102900 | 464 |
| 415 | 20231109 | 123000 | 17980834500 | 102900 | 103000 | 103200 | 102900 | 346 |
| 416 | 20231109 | 122900 | 17945196600 | 103000 | 103000 | 103100 | 103000 | 362 |
| 417 | 20231109 | 122800 | 17907900100 | 103000 | 103000 | 103100 | 102900 | 425 |
| 418 | 20231109 | 122700 | 17864135600 | 103000 | 102900 | 103000 | 102900 | 620 |
| 419 | 20231109 | 122600 | 17800327400 | 103000 | 103100 | 103100 | 103000 | 916 |
| 420 | 20231109 | 122500 | 17705971600 | 103100 | 103000 | 103100 | 103000 | 455 |
| 421 | 20231109 | 122400 | 17659095500 | 103000 | 103100 | 103100 | 103000 | 372 |
| 422 | 20231109 | 122300 | 17620766000 | 103100 | 103300 | 103300 | 103100 | 1205 |
| 423 | 20231109 | 122200 | 17496471900 | 103400 | 103300 | 103400 | 103200 | 426 |
| 424 | 20231109 | 122100 | 17452485000 | 103300 | 103300 | 103500 | 103300 | 421 |
| 425 | 20231109 | 122000 | 17408976300 | 103300 | 103200 | 103600 | 103200 | 887 |
| 426 | 20231109 | 121900 | 17317334000 | 103100 | 103100 | 103300 | 103100 | 721 |
| 427 | 20231109 | 121800 | 17242930400 | 103100 | 103300 | 103400 | 103100 | 855 |
| 428 | 20231109 | 121700 | 17154692700 | 103300 | 103300 | 103400 | 103300 | 867 |
| 429 | 20231109 | 121600 | 17065124700 | 103400 | 103400 | 103500 | 103300 | 386 |
| 430 | 20231109 | 121500 | 17025224900 | 103300 | 103500 | 103500 | 103300 | 440 |
| 431 | 20231109 | 121400 | 16979753700 | 103400 | 103500 | 103500 | 103400 | 349 |
| 432 | 20231109 | 121300 | 16943663500 | 103400 | 103400 | 103500 | 103300 | 369 |
| 433 | 20231109 | 121200 | 16905515600 | 103300 | 103400 | 103500 | 103300 | 382 |
| 434 | 20231109 | 121100 | 16866017400 | 103400 | 103500 | 103600 | 103400 | 422 |
| 435 | 20231109 | 121000 | 16822373600 | 103600 | 103400 | 103700 | 103400 | 311 |
| 436 | 20231109 | 120900 | 16790194900 | 103400 | 103600 | 103700 | 103400 | 1270 |
| 437 | 20231109 | 120800 | 16658849300 | 103400 | 103600 | 103700 | 103400 | 403 |
| 438 | 20231109 | 120700 | 16617133200 | 103500 | 103500 | 103600 | 103400 | 380 |
| 439 | 20231109 | 120600 | 16577812200 | 103400 | 103500 | 103600 | 103400 | 310 |
| 440 | 20231109 | 120500 | 16545726500 | 103500 | 103500 | 103700 | 103400 | 537 |
| 441 | 20231109 | 120400 | 16490138800 | 103500 | 103600 | 103700 | 103500 | 380 |
| 442 | 20231109 | 120300 | 16450794100 | 103700 | 103700 | 103800 | 103500 | 448 |
| 443 | 20231109 | 120200 | 16404356400 | 103800 | 103500 | 103900 | 103500 | 486 |
| 444 | 20231109 | 120100 | 16353980800 | 103500 | 103600 | 103800 | 103500 | 495 |
| 445 | 20231109 | 120000 | 16302694600 | 103400 | 103500 | 103600 | 103400 | 266 |
| 446 | 20231109 | 115900 | 16275168000 | 103600 | 103600 | 103700 | 103300 | 493 |
| 447 | 20231109 | 115800 | 16224148000 | 103600 | 103400 | 103600 | 103400 | 493 |
| 448 | 20231109 | 115700 | 16173110000 | 103500 | 103400 | 103600 | 103400 | 271 |
| 449 | 20231109 | 115600 | 16145064800 | 103500 | 103500 | 103500 | 103400 | 336 |
| 450 | 20231109 | 115500 | 16110319100 | 103500 | 103600 | 103600 | 103400 | 339 |
| 451 | 20231109 | 115400 | 16075231200 | 103500 | 103500 | 103700 | 103400 | 318 |
| 452 | 20231109 | 115300 | 16042317100 | 103500 | 103600 | 103600 | 103500 | 320 |
| 453 | 20231109 | 115200 | 16009189000 | 103500 | 103400 | 103600 | 103400 | 612 |
| 454 | 20231109 | 115100 | 15945846600 | 103500 | 103300 | 103500 | 103300 | 334 |
| 455 | 20231109 | 115000 | 15911298600 | 103300 | 103500 | 103500 | 103300 | 362 |
| 456 | 20231109 | 114900 | 15873866700 | 103400 | 103400 | 103500 | 103300 | 370 |
| 457 | 20231109 | 114800 | 15835599900 | 103400 | 103400 | 103500 | 103400 | 456 |
| 458 | 20231109 | 114700 | 15788440500 | 103500 | 103700 | 103700 | 103500 | 293 |
| 459 | 20231109 | 114600 | 15758102000 | 103600 | 103400 | 103600 | 103400 | 477 |
| 460 | 20231109 | 114500 | 15708722400 | 103500 | 103400 | 103500 | 103400 | 375 |
| 461 | 20231109 | 114400 | 15669927800 | 103400 | 103400 | 103500 | 103400 | 526 |
| 462 | 20231109 | 114300 | 15615526900 | 103400 | 103300 | 103500 | 103300 | 483 |
| 463 | 20231109 | 114200 | 15565590500 | 103300 | 103400 | 103500 | 103300 | 541 |
| 464 | 20231109 | 114100 | 15509688800 | 103400 | 103500 | 103500 | 103400 | 350 |
| 465 | 20231109 | 114000 | 15473495300 | 103500 | 103600 | 103600 | 103400 | 843 |
| 466 | 20231109 | 113900 | 15386268400 | 103500 | 103600 | 103600 | 103500 | 461 |
| 467 | 20231109 | 113800 | 15338551200 | 103500 | 103600 | 103700 | 103500 | 328 |
| 468 | 20231109 | 113700 | 15304566600 | 103500 | 103500 | 103700 | 103400 | 1438 |
| 469 | 20231109 | 113600 | 15155619200 | 103600 | 103600 | 103700 | 103500 | 345 |
| 470 | 20231109 | 113500 | 15119892400 | 103600 | 103700 | 103700 | 103500 | 371 |
| 471 | 20231109 | 113400 | 15081462600 | 103500 | 103500 | 103700 | 103400 | 676 |
| 472 | 20231109 | 113300 | 15011498800 | 103500 | 103500 | 103700 | 103400 | 421 |
| 473 | 20231109 | 113200 | 14967913500 | 103500 | 103500 | 103600 | 103500 | 309 |
| 474 | 20231109 | 113100 | 14935922100 | 103500 | 103400 | 103600 | 103300 | 407 |
| 475 | 20231109 | 113000 | 14893826100 | 103400 | 103500 | 103600 | 103400 | 258 |
| 476 | 20231109 | 112900 | 14867143300 | 103500 | 103500 | 103500 | 103400 | 464 |
| 477 | 20231109 | 112800 | 14819151800 | 103500 | 103500 | 103500 | 103300 | 344 |
| 478 | 20231109 | 112700 | 14783593100 | 103400 | 103500 | 103500 | 103400 | 529 |
| 479 | 20231109 | 112600 | 14728886600 | 103400 | 103500 | 103600 | 103400 | 910 |
| 480 | 20231109 | 112500 | 14634778200 | 103500 | 103500 | 103600 | 103400 | 382 |
| 481 | 20231109 | 112400 | 14595248100 | 103500 | 103600 | 103800 | 103400 | 479 |
| 482 | 20231109 | 112300 | 14545664400 | 103600 | 103300 | 103600 | 103300 | 366 |
| 483 | 20231109 | 112200 | 14507815300 | 103300 | 103400 | 103600 | 103300 | 1034 |
| 484 | 20231109 | 112100 | 14400881500 | 103400 | 103600 | 103600 | 103400 | 619 |
| 485 | 20231109 | 112000 | 14336840400 | 103700 | 103700 | 103700 | 103600 | 447 |
| 486 | 20231109 | 111900 | 14290514800 | 103800 | 103600 | 103800 | 103600 | 854 |
| 487 | 20231109 | 111800 | 14201936000 | 103600 | 103500 | 103700 | 103500 | 435 |
| 488 | 20231109 | 111700 | 14156884900 | 103400 | 103600 | 103700 | 103400 | 285 |
| 489 | 20231109 | 111600 | 14127391600 | 103600 | 103600 | 103700 | 103400 | 522 |
| 490 | 20231109 | 111500 | 14073351400 | 103400 | 103400 | 103600 | 103400 | 249 |
| 491 | 20231109 | 111400 | 14047581500 | 103300 | 103400 | 103500 | 103300 | 290 |
| 492 | 20231109 | 111300 | 14017612100 | 103200 | 103200 | 103400 | 103200 | 679 |
| 493 | 20231109 | 111200 | 13947503000 | 103300 | 103200 | 103400 | 103200 | 427 |
| 494 | 20231109 | 111100 | 13903430000 | 103400 | 103400 | 103400 | 103100 | 1626 |
| 495 | 20231109 | 111000 | 13735400400 | 103500 | 103600 | 103700 | 103400 | 1740 |
| 496 | 20231109 | 110900 | 13555217200 | 103700 | 103500 | 103700 | 103500 | 426 |
| 497 | 20231109 | 110800 | 13511076800 | 103600 | 103600 | 103700 | 103400 | 452 |
| 498 | 20231109 | 110700 | 13464269800 | 103600 | 103200 | 103600 | 103200 | 564 |
| 499 | 20231109 | 110600 | 13405987700 | 103200 | 103400 | 103500 | 103200 | 307 |
| 500 | 20231109 | 110500 | 13374263500 | 103500 | 103400 | 103500 | 103200 | 486 |
| 501 | 20231109 | 110400 | 13324065000 | 103300 | 103500 | 103600 | 103300 | 294 |
| 502 | 20231109 | 110300 | 13293660200 | 103500 | 103500 | 103700 | 103500 | 559 |
| 503 | 20231109 | 110200 | 13235766700 | 103600 | 103300 | 103600 | 103200 | 488 |
| 504 | 20231109 | 110100 | 13185301900 | 103200 | 103200 | 103400 | 103200 | 323 |
| 505 | 20231109 | 110000 | 13151956400 | 103300 | 103300 | 103500 | 103200 | 612 |
| 506 | 20231109 | 105900 | 13088743300 | 103400 | 103300 | 103400 | 103200 | 267 |
| 507 | 20231109 | 105800 | 13061154700 | 103300 | 103400 | 103400 | 103200 | 428 |
| 508 | 20231109 | 105700 | 13016951600 | 103300 | 103300 | 103400 | 103200 | 431 |
| 509 | 20231109 | 105600 | 12972450300 | 103300 | 103400 | 103400 | 103200 | 942 |
| 510 | 20231109 | 105500 | 12875182100 | 103300 | 103300 | 103500 | 103300 | 406 |
| 511 | 20231109 | 105400 | 12833227700 | 103300 | 103800 | 103900 | 103300 | 2493 |
| 512 | 20231109 | 105300 | 12574961400 | 103800 | 103900 | 103900 | 103800 | 213 |
| 513 | 20231109 | 105200 | 12552839600 | 103900 | 103800 | 104000 | 103800 | 382 |
| 514 | 20231109 | 105100 | 12513177100 | 103800 | 104000 | 104100 | 103800 | 422 |
| 515 | 20231109 | 105000 | 12469318400 | 104000 | 103900 | 104100 | 103900 | 562 |
| 516 | 20231109 | 104900 | 12410854500 | 103800 | 104200 | 104200 | 103700 | 633 |
| 517 | 20231109 | 104800 | 12344976600 | 104200 | 103600 | 104200 | 103600 | 1301 |
| 518 | 20231109 | 104700 | 12209747600 | 103600 | 103600 | 103700 | 103500 | 455 |
| 519 | 20231109 | 104600 | 12162619400 | 103600 | 103500 | 103700 | 103500 | 393 |
| 520 | 20231109 | 104500 | 12121905500 | 103500 | 103500 | 103600 | 103500 | 352 |
| 521 | 20231109 | 104400 | 12085471300 | 103600 | 103500 | 103700 | 103400 | 495 |
| 522 | 20231109 | 104300 | 12034229900 | 103400 | 103600 | 103600 | 103400 | 684 |
| 523 | 20231109 | 104200 | 11963456100 | 103500 | 103700 | 103800 | 103500 | 901 |
| 524 | 20231109 | 104100 | 11870116700 | 103600 | 103700 | 103800 | 103600 | 330 |
| 525 | 20231109 | 104000 | 11835909000 | 103700 | 103700 | 103800 | 103600 | 294 |
| 526 | 20231109 | 103900 | 11805425800 | 103800 | 103700 | 103900 | 103600 | 533 |
| 527 | 20231109 | 103800 | 11750139300 | 103700 | 103600 | 103700 | 103600 | 548 |
| 528 | 20231109 | 103700 | 11693361900 | 103600 | 103700 | 103800 | 103600 | 344 |
| 529 | 20231109 | 103600 | 11657688200 | 103800 | 103900 | 103900 | 103700 | 764 |
| 530 | 20231109 | 103500 | 11578441400 | 103800 | 103900 | 103900 | 103700 | 410 |
| 531 | 20231109 | 103400 | 11535889300 | 103800 | 103800 | 103900 | 103700 | 621 |
| 532 | 20231109 | 103300 | 11471409100 | 103900 | 103700 | 103900 | 103500 | 865 |
| 533 | 20231109 | 103200 | 11381693000 | 103500 | 103500 | 103700 | 103500 | 333 |
| 534 | 20231109 | 103100 | 11347220200 | 103600 | 103700 | 103700 | 103500 | 473 |
| 535 | 20231109 | 103000 | 11298215400 | 103800 | 103600 | 103800 | 103500 | 565 |
| 536 | 20231109 | 102900 | 11239695400 | 103700 | 103600 | 103700 | 103500 | 384 |
| 537 | 20231109 | 102800 | 11199941800 | 103600 | 103800 | 103800 | 103500 | 341 |
| 538 | 20231109 | 102700 | 11164606600 | 103800 | 103600 | 104000 | 103600 | 1299 |
| 539 | 20231109 | 102600 | 11029814900 | 103700 | 103600 | 103800 | 103500 | 583 |
| 540 | 20231109 | 102500 | 10969385000 | 103600 | 103400 | 103600 | 103400 | 808 |
| 541 | 20231109 | 102400 | 10885751300 | 103500 | 103300 | 103700 | 103300 | 1224 |
| 542 | 20231109 | 102300 | 10759011300 | 103300 | 103400 | 103400 | 103300 | 383 |
| 543 | 20231109 | 102200 | 10719439800 | 103400 | 103200 | 103500 | 103200 | 885 |
| 544 | 20231109 | 102100 | 10627968800 | 103200 | 102800 | 103200 | 102800 | 815 |
| 545 | 20231109 | 102000 | 10544008900 | 102800 | 103000 | 103000 | 102800 | 356 |
| 546 | 20231109 | 101900 | 10507397500 | 102900 | 102900 | 103000 | 102900 | 401 |
| 547 | 20231109 | 101800 | 10466131000 | 102900 | 102900 | 103100 | 102900 | 572 |
| 548 | 20231109 | 101700 | 10407250200 | 102900 | 102900 | 103100 | 102900 | 370 |
| 549 | 20231109 | 101600 | 10369145900 | 103100 | 102900 | 103100 | 102700 | 536 |
| 550 | 20231109 | 101500 | 10314002400 | 102700 | 102800 | 103000 | 102700 | 426 |
| 551 | 20231109 | 101400 | 10270215300 | 102800 | 102900 | 103000 | 102700 | 439 |
| 552 | 20231109 | 101300 | 10225086300 | 103000 | 103000 | 103000 | 102800 | 447 |
| 553 | 20231109 | 101200 | 10179108500 | 103000 | 102700 | 103000 | 102700 | 535 |
| 554 | 20231109 | 101100 | 10124119100 | 102700 | 102800 | 103100 | 102700 | 440 |
| 555 | 20231109 | 101000 | 10078883000 | 102800 | 102400 | 103100 | 102400 | 1813 |
| 556 | 20231109 | 100900 | 9892765800 | 102400 | 102500 | 102600 | 102400 | 657 |
| 557 | 20231109 | 100800 | 9825461900 | 102400 | 102500 | 102500 | 102400 | 536 |
| 558 | 20231109 | 100700 | 9770569600 | 102500 | 102500 | 102500 | 102400 | 963 |
| 559 | 20231109 | 100600 | 9671951100 | 102500 | 102600 | 102600 | 102400 | 413 |
| 560 | 20231109 | 100500 | 9629619000 | 102500 | 102600 | 102700 | 102500 | 442 |
| 561 | 20231109 | 100400 | 9584295900 | 102600 | 102600 | 102700 | 102500 | 422 |
| 562 | 20231109 | 100300 | 9541014900 | 102600 | 102500 | 102700 | 102400 | 885 |
| 563 | 20231109 | 100200 | 9450294100 | 102500 | 102600 | 102700 | 102500 | 1008 |
| 564 | 20231109 | 100100 | 9346866200 | 102600 | 102600 | 102700 | 102500 | 1090 |
| 565 | 20231109 | 100000 | 9235047000 | 102500 | 102500 | 102700 | 102500 | 2076 |
| 566 | 20231109 | 095900 | 9022182600 | 102600 | 102700 | 102700 | 102500 | 2047 |
| 567 | 20231109 | 095800 | 8812154600 | 102700 | 103000 | 103100 | 102700 | 3076 |
| 568 | 20231109 | 095700 | 8495820800 | 103000 | 102900 | 103000 | 102800 | 412 |
| 569 | 20231109 | 095600 | 8453409700 | 102900 | 103400 | 103400 | 102900 | 164 |
| 570 | 20231109 | 095500 | 8436519500 | 103400 | 103200 | 103400 | 102800 | 4278 |
| 571 | 20231109 | 095400 | 7996051400 | 103300 | 103400 | 103400 | 103200 | 358 |
| 572 | 20231109 | 095300 | 7959065100 | 103300 | 103000 | 103400 | 103000 | 885 |
| 573 | 20231109 | 095200 | 7867707700 | 103100 | 102900 | 103100 | 102800 | 802 |
| 574 | 20231109 | 095100 | 7785155200 | 103000 | 102900 | 103000 | 102800 | 709 |
| 575 | 20231109 | 095000 | 7712229100 | 103000 | 102900 | 103100 | 102800 | 717 |
| 576 | 20231109 | 094900 | 7638493100 | 103000 | 102900 | 103000 | 102800 | 503 |
| 577 | 20231109 | 094800 | 7586757900 | 102800 | 102800 | 103100 | 102800 | 1120 |
| 578 | 20231109 | 094700 | 7471495900 | 102800 | 102900 | 102900 | 102800 | 696 |
| 579 | 20231109 | 094600 | 7399909000 | 102900 | 103100 | 103100 | 102900 | 1475 |
| 580 | 20231109 | 094500 | 7248036700 | 103000 | 103100 | 103100 | 103000 | 1560 |
| 581 | 20231109 | 094400 | 7087327300 | 103000 | 103300 | 103300 | 103000 | 638 |
| 582 | 20231109 | 094300 | 7021573300 | 103100 | 103200 | 103400 | 103000 | 2937 |
| 583 | 20231109 | 094200 | 6718801400 | 103100 | 103400 | 103500 | 103100 | 3129 |
| 584 | 20231109 | 094100 | 6395600300 | 103400 | 103500 | 103600 | 103400 | 972 |
| 585 | 20231109 | 094000 | 6294986400 | 103500 | 103400 | 103600 | 103300 | 822 |
| 586 | 20231109 | 093900 | 6209962300 | 103400 | 103500 | 103500 | 103300 | 468 |
| 587 | 20231109 | 093800 | 6161568400 | 103600 | 103500 | 103700 | 103400 | 432 |
| 588 | 20231109 | 093700 | 6116841700 | 103500 | 103500 | 103800 | 103400 | 512 |
| 589 | 20231109 | 093600 | 6063862100 | 103700 | 103400 | 103700 | 103300 | 745 |
| 590 | 20231109 | 093500 | 5986815400 | 103600 | 103500 | 104000 | 103300 | 2110 |
| 591 | 20231109 | 093400 | 5768333200 | 103500 | 103400 | 103500 | 103200 | 1176 |
| 592 | 20231109 | 093300 | 5646794000 | 103400 | 103500 | 103500 | 103200 | 1252 |
| 593 | 20231109 | 093200 | 5517418700 | 103400 | 104100 | 104100 | 103300 | 3694 |
| 594 | 20231109 | 093100 | 5134325500 | 104000 | 104300 | 104400 | 104000 | 3358 |
| 595 | 20231109 | 093000 | 4784633000 | 104400 | 104400 | 104600 | 104300 | 498 |
| 596 | 20231109 | 092900 | 4732640800 | 104400 | 104600 | 104700 | 104300 | 761 |
| 597 | 20231109 | 092800 | 4653074800 | 104700 | 104600 | 104700 | 104300 | 2519 |
| 598 | 20231109 | 092700 | 4389881100 | 104600 | 104800 | 104900 | 104600 | 820 |
| 599 | 20231109 | 092600 | 4304035300 | 104700 | 104900 | 104900 | 104500 | 2881 |
| 600 | 20231109 | 092500 | 4002389200 | 105000 | 105200 | 105200 | 104900 | 1036 |
| 601 | 20231109 | 092400 | 3893604700 | 105100 | 105000 | 105300 | 105000 | 359 |
| 602 | 20231109 | 092300 | 3855889300 | 105000 | 105000 | 105200 | 104800 | 1213 |
| 603 | 20231109 | 092200 | 3728541800 | 105000 | 105000 | 105100 | 104800 | 1248 |
| 604 | 20231109 | 092100 | 3597628300 | 104900 | 105000 | 105200 | 104900 | 703 |
| 605 | 20231109 | 092000 | 3523781000 | 105200 | 105100 | 105300 | 105000 | 437 |
| 606 | 20231109 | 091900 | 3477819600 | 105100 | 104800 | 105200 | 104800 | 447 |
| 607 | 20231109 | 091800 | 3430889900 | 104900 | 104900 | 105100 | 104800 | 474 |
| 608 | 20231109 | 091700 | 3381184700 | 104900 | 105300 | 105300 | 104800 | 233 |
| 609 | 20231109 | 091600 | 3356739300 | 105200 | 105300 | 105300 | 105000 | 1629 |
| 610 | 20231109 | 091500 | 3185653700 | 105200 | 105000 | 105200 | 104700 | 704 |
| 611 | 20231109 | 091400 | 3111731300 | 105100 | 105200 | 105200 | 104900 | 3643 |
| 612 | 20231109 | 091300 | 2729036800 | 105200 | 105800 | 105800 | 105200 | 4090 |
| 613 | 20231109 | 091200 | 2297515000 | 105800 | 105700 | 106000 | 105600 | 289 |
| 614 | 20231109 | 091100 | 2266956400 | 105700 | 105500 | 105800 | 105500 | 481 |
| 615 | 20231109 | 091000 | 2216135000 | 105500 | 106100 | 106500 | 105500 | 5208 |
| 616 | 20231109 | 090900 | 1664970600 | 106100 | 106600 | 106700 | 106000 | 572 |
| 617 | 20231109 | 090800 | 1604187800 | 106600 | 106900 | 107100 | 106600 | 1303 |
| 618 | 20231109 | 090700 | 1464830500 | 107000 | 106900 | 107100 | 106900 | 850 |
| 619 | 20231109 | 090600 | 1373847900 | 106900 | 106200 | 106900 | 106000 | 3466 |
| 620 | 20231109 | 090500 | 1005667100 | 106300 | 106400 | 106400 | 106200 | 503 |
| 621 | 20231109 | 090400 | 952201100 | 106400 | 106800 | 106800 | 106400 | 850 |
| 622 | 20231109 | 090300 | 861631600 | 106900 | 106900 | 107100 | 106800 | 862 |
| 623 | 20231109 | 090200 | 769449500 | 107000 | 107600 | 107800 | 106900 | 1788 |
| 624 | 20231109 | 090100 | 577396200 | 107800 | 107100 | 107900 | 107100 | 1862 |
| 625 | 20231109 | 090000 | 376834500 | 107100 | 106700 | 107500 | 106700 | 3482 |