34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 3 | 20231108 | 183000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 4 | 20231108 | 182900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 5 | 20231108 | 182800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 6 | 20231108 | 182700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 7 | 20231108 | 182600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 8 | 20231108 | 182500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 9 | 20231108 | 182400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 10 | 20231108 | 182300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 11 | 20231108 | 182200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 12 | 20231108 | 182100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 13 | 20231108 | 182000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 14 | 20231108 | 181900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 15 | 20231108 | 181800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 16 | 20231108 | 181700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 17 | 20231108 | 181600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 18 | 20231108 | 181500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 19 | 20231108 | 181400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 20 | 20231108 | 181300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 21 | 20231108 | 181200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 22 | 20231108 | 181100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 23 | 20231108 | 181000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 24 | 20231108 | 180900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 25 | 20231108 | 180800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 26 | 20231108 | 180700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 27 | 20231108 | 180600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 28 | 20231108 | 180500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 29 | 20231108 | 180400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 30 | 20231108 | 180300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 31 | 20231108 | 180200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 32 | 20231108 | 180100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 33 | 20231108 | 180000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 34 | 20231108 | 175900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 35 | 20231108 | 175800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 36 | 20231108 | 175700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 37 | 20231108 | 175600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 38 | 20231108 | 175500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 39 | 20231108 | 175400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 40 | 20231108 | 175300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 41 | 20231108 | 175200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 42 | 20231108 | 175100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 43 | 20231108 | 175000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 44 | 20231108 | 174900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 45 | 20231108 | 174800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 46 | 20231108 | 174700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 47 | 20231108 | 174600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 48 | 20231108 | 174500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 49 | 20231108 | 174400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 50 | 20231108 | 174300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 51 | 20231108 | 174200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 52 | 20231108 | 174100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 53 | 20231108 | 174000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 54 | 20231108 | 173900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 55 | 20231108 | 173800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 56 | 20231108 | 173700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 57 | 20231108 | 173600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 58 | 20231108 | 173500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 59 | 20231108 | 173400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 60 | 20231108 | 173300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 61 | 20231108 | 173200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 62 | 20231108 | 173100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 63 | 20231108 | 173000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 64 | 20231108 | 172900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 65 | 20231108 | 172800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 66 | 20231108 | 172700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 67 | 20231108 | 172600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 68 | 20231108 | 172500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 69 | 20231108 | 172400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 70 | 20231108 | 172300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 71 | 20231108 | 172200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 72 | 20231108 | 172100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 73 | 20231108 | 172000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 74 | 20231108 | 171900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 75 | 20231108 | 171800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 76 | 20231108 | 171700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 77 | 20231108 | 171600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 78 | 20231108 | 171500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 79 | 20231108 | 171400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 80 | 20231108 | 171300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 81 | 20231108 | 171200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 82 | 20231108 | 171100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 83 | 20231108 | 171000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 84 | 20231108 | 170900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 85 | 20231108 | 170800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 86 | 20231108 | 170700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 87 | 20231108 | 170600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 88 | 20231108 | 170500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 89 | 20231108 | 170400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 90 | 20231108 | 170300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 91 | 20231108 | 170200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 92 | 20231108 | 170100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 93 | 20231108 | 170000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 94 | 20231108 | 165900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 95 | 20231108 | 165800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 96 | 20231108 | 165700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 97 | 20231108 | 165600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 98 | 20231108 | 165500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 99 | 20231108 | 165400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 100 | 20231108 | 165300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 101 | 20231108 | 165200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 102 | 20231108 | 165100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 103 | 20231108 | 165000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 104 | 20231108 | 164900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 105 | 20231108 | 164800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 106 | 20231108 | 164700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 107 | 20231108 | 164600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 108 | 20231108 | 164500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 109 | 20231108 | 164400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 110 | 20231108 | 164300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 111 | 20231108 | 164200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 112 | 20231108 | 164100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 113 | 20231108 | 164000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 114 | 20231108 | 163900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 115 | 20231108 | 163800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 116 | 20231108 | 163700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 117 | 20231108 | 163600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 118 | 20231108 | 163500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 119 | 20231108 | 163400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 120 | 20231108 | 163300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 121 | 20231108 | 163200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 122 | 20231108 | 163100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 123 | 20231108 | 163000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 124 | 20231108 | 162900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 125 | 20231108 | 162800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 126 | 20231108 | 162700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 127 | 20231108 | 162600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 128 | 20231108 | 162500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 129 | 20231108 | 162400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 130 | 20231108 | 162300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 131 | 20231108 | 162200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 132 | 20231108 | 162100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 133 | 20231108 | 162000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 134 | 20231108 | 161900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 135 | 20231108 | 161800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 136 | 20231108 | 161700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 137 | 20231108 | 161600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 138 | 20231108 | 161500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 139 | 20231108 | 161400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 140 | 20231108 | 161300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 141 | 20231108 | 161200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 142 | 20231108 | 161100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 143 | 20231108 | 161000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 144 | 20231108 | 160900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 145 | 20231108 | 160800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 146 | 20231108 | 160700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 147 | 20231108 | 160600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 148 | 20231108 | 160500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 149 | 20231108 | 160400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 150 | 20231108 | 160300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 151 | 20231108 | 160200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 152 | 20231108 | 160100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 153 | 20231108 | 160000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 154 | 20231108 | 155900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 155 | 20231108 | 155800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 156 | 20231108 | 155700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 157 | 20231108 | 155600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 158 | 20231108 | 155500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 159 | 20231108 | 155400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 160 | 20231108 | 155300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 161 | 20231108 | 155200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 162 | 20231108 | 155100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 163 | 20231108 | 155000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 164 | 20231108 | 154900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 165 | 20231108 | 154800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 166 | 20231108 | 154700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 167 | 20231108 | 154600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 168 | 20231108 | 154500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 169 | 20231108 | 154400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 170 | 20231108 | 154300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 171 | 20231108 | 154200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 172 | 20231108 | 154100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 173 | 20231108 | 154000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 174 | 20231108 | 153900 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 175 | 20231108 | 153800 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 176 | 20231108 | 153700 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 177 | 20231108 | 153600 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 178 | 20231108 | 153500 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 179 | 20231108 | 153400 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 180 | 20231108 | 153300 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 181 | 20231108 | 153200 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 0 |
| 182 | 20231108 | 153100 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 183 | 20231108 | 153000 | 428186194500 | 127600 | 127600 | 127600 | 127600 | 128969 |
| 184 | 20231108 | 152900 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 185 | 20231108 | 152800 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 186 | 20231108 | 152700 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 187 | 20231108 | 152600 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 188 | 20231108 | 152500 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 189 | 20231108 | 152400 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 190 | 20231108 | 152300 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 191 | 20231108 | 152200 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 192 | 20231108 | 152100 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 193 | 20231108 | 152000 | 411729750100 | 127200 | 127200 | 127200 | 127200 | 0 |
| 194 | 20231108 | 151900 | 411729750100 | 127200 | 127000 | 127200 | 127000 | 17495 |
| 195 | 20231108 | 151800 | 409507134000 | 127100 | 127200 | 127200 | 127000 | 6084 |
| 196 | 20231108 | 151700 | 408733936300 | 127200 | 127300 | 127300 | 127000 | 16288 |
| 197 | 20231108 | 151600 | 406663557200 | 127300 | 127500 | 127500 | 127100 | 20545 |
| 198 | 20231108 | 151500 | 404048988700 | 127500 | 127400 | 127600 | 127400 | 13202 |
| 199 | 20231108 | 151400 | 402366276100 | 127500 | 127400 | 127500 | 127300 | 14417 |
| 200 | 20231108 | 151300 | 400529337700 | 127300 | 127400 | 127400 | 127300 | 8060 |
| 201 | 20231108 | 151200 | 399502891800 | 127400 | 127200 | 127400 | 127200 | 16103 |
| 202 | 20231108 | 151100 | 397452845600 | 127200 | 127200 | 127300 | 127100 | 5636 |
| 203 | 20231108 | 151000 | 396735851400 | 127200 | 127100 | 127200 | 127000 | 8039 |
| 204 | 20231108 | 150900 | 395714125800 | 127100 | 127100 | 127200 | 126900 | 8991 |
| 205 | 20231108 | 150800 | 394572004500 | 126900 | 127200 | 127300 | 126900 | 16154 |
| 206 | 20231108 | 150700 | 392519016000 | 127200 | 127000 | 127300 | 127000 | 12351 |
| 207 | 20231108 | 150600 | 390948889000 | 127000 | 126800 | 127100 | 126800 | 14486 |
| 208 | 20231108 | 150500 | 389110184100 | 126900 | 126800 | 126900 | 126700 | 12444 |
| 209 | 20231108 | 150400 | 387532287700 | 126900 | 127000 | 127000 | 126800 | 13657 |
| 210 | 20231108 | 150300 | 385799378400 | 126900 | 126800 | 127000 | 126700 | 13384 |
| 211 | 20231108 | 150200 | 384101680800 | 126800 | 126800 | 126900 | 126700 | 8831 |
| 212 | 20231108 | 150100 | 382982012700 | 126800 | 126900 | 127100 | 126600 | 29939 |
| 213 | 20231108 | 150000 | 379182888900 | 127000 | 127100 | 127100 | 126900 | 11001 |
| 214 | 20231108 | 145900 | 377786591200 | 127000 | 127100 | 127200 | 126900 | 16449 |
| 215 | 20231108 | 145800 | 375696972300 | 127100 | 127400 | 127500 | 127100 | 16808 |
| 216 | 20231108 | 145700 | 373557539900 | 127500 | 127400 | 127600 | 127400 | 10891 |
| 217 | 20231108 | 145600 | 372169142700 | 127400 | 127400 | 127500 | 127400 | 4144 |
| 218 | 20231108 | 145500 | 371641152000 | 127500 | 127500 | 127600 | 127400 | 10351 |
| 219 | 20231108 | 145400 | 370321679600 | 127600 | 127500 | 127600 | 127500 | 5070 |
| 220 | 20231108 | 145300 | 369675218000 | 127600 | 127600 | 127800 | 127500 | 10507 |
| 221 | 20231108 | 145200 | 368333906800 | 127600 | 127700 | 127800 | 127600 | 9751 |
| 222 | 20231108 | 145100 | 367088598100 | 127600 | 127100 | 127700 | 127100 | 24943 |
| 223 | 20231108 | 145000 | 363912984700 | 127100 | 127000 | 127200 | 127000 | 6401 |
| 224 | 20231108 | 144900 | 363099371800 | 127000 | 127000 | 127100 | 127000 | 6978 |
| 225 | 20231108 | 144800 | 362213095300 | 127000 | 127100 | 127200 | 127000 | 15970 |
| 226 | 20231108 | 144700 | 360183381000 | 127100 | 127000 | 127200 | 126900 | 30258 |
| 227 | 20231108 | 144600 | 356339740000 | 127000 | 127000 | 127100 | 127000 | 11051 |
| 228 | 20231108 | 144500 | 354936226000 | 127000 | 127200 | 127300 | 127000 | 16131 |
| 229 | 20231108 | 144400 | 352885173700 | 127200 | 127400 | 127400 | 127200 | 13112 |
| 230 | 20231108 | 144300 | 351216483400 | 127400 | 127300 | 127400 | 127300 | 3849 |
| 231 | 20231108 | 144200 | 350726259800 | 127300 | 127400 | 127500 | 127300 | 9024 |
| 232 | 20231108 | 144100 | 349577024400 | 127500 | 127300 | 127500 | 127300 | 5242 |
| 233 | 20231108 | 144000 | 348909335600 | 127300 | 127300 | 127400 | 127200 | 12380 |
| 234 | 20231108 | 143900 | 347333297200 | 127300 | 127600 | 127700 | 127300 | 9521 |
| 235 | 20231108 | 143800 | 346119314400 | 127700 | 127300 | 127700 | 127300 | 11937 |
| 236 | 20231108 | 143700 | 344597172400 | 127400 | 127500 | 127500 | 127200 | 23893 |
| 237 | 20231108 | 143600 | 341554494800 | 127400 | 127500 | 127600 | 127400 | 15629 |
| 238 | 20231108 | 143500 | 339561895100 | 127400 | 127500 | 127600 | 127400 | 13075 |
| 239 | 20231108 | 143400 | 337894888200 | 127500 | 127700 | 127700 | 127500 | 17198 |
| 240 | 20231108 | 143300 | 335701391000 | 127700 | 127600 | 127800 | 127600 | 11863 |
| 241 | 20231108 | 143200 | 334186481200 | 127600 | 127800 | 127900 | 127600 | 12546 |
| 242 | 20231108 | 143100 | 332583776300 | 127800 | 127900 | 128000 | 127800 | 18163 |
| 243 | 20231108 | 143000 | 330261202400 | 127800 | 127900 | 128000 | 127800 | 14788 |
| 244 | 20231108 | 142900 | 328370802600 | 128000 | 128000 | 128200 | 127900 | 28214 |
| 245 | 20231108 | 142800 | 324759086200 | 128000 | 128100 | 128200 | 128000 | 8781 |
| 246 | 20231108 | 142700 | 323634270700 | 128100 | 128200 | 128200 | 128100 | 1327 |
| 247 | 20231108 | 142600 | 323464225500 | 128100 | 128100 | 128400 | 128100 | 13822 |
| 248 | 20231108 | 142500 | 321691541100 | 128100 | 128100 | 128300 | 128000 | 14860 |
| 249 | 20231108 | 142400 | 319787232400 | 128100 | 128000 | 128100 | 127900 | 11106 |
| 250 | 20231108 | 142300 | 318366022100 | 128000 | 128000 | 128100 | 127900 | 8148 |
| 251 | 20231108 | 142200 | 317323459800 | 128000 | 128000 | 128100 | 127900 | 31861 |
| 252 | 20231108 | 142100 | 313245387600 | 128000 | 128300 | 128300 | 128000 | 52804 |
| 253 | 20231108 | 142000 | 306480968100 | 128300 | 128400 | 128400 | 128200 | 18198 |
| 254 | 20231108 | 141900 | 304146126300 | 128300 | 128400 | 128500 | 128300 | 24164 |
| 255 | 20231108 | 141800 | 301043497700 | 128400 | 128500 | 128600 | 128400 | 26184 |
| 256 | 20231108 | 141700 | 297680538300 | 128400 | 128400 | 128600 | 128400 | 20749 |
| 257 | 20231108 | 141600 | 295015209900 | 128400 | 128500 | 128500 | 128400 | 6395 |
| 258 | 20231108 | 141500 | 294193521700 | 128400 | 128600 | 128600 | 128400 | 21338 |
| 259 | 20231108 | 141400 | 291452295100 | 128600 | 128700 | 128700 | 128500 | 9200 |
| 260 | 20231108 | 141300 | 290269086800 | 128700 | 128600 | 128700 | 128600 | 5311 |
| 261 | 20231108 | 141200 | 289585782300 | 128600 | 128600 | 128700 | 128500 | 11083 |
| 262 | 20231108 | 141100 | 288160712600 | 128600 | 128600 | 128600 | 128400 | 4335 |
| 263 | 20231108 | 141000 | 287603640900 | 128500 | 128800 | 128800 | 128500 | 52919 |
| 264 | 20231108 | 140900 | 280798860200 | 128700 | 128800 | 128900 | 128700 | 27921 |
| 265 | 20231108 | 140800 | 277202621400 | 128900 | 129000 | 129100 | 128700 | 27985 |
| 266 | 20231108 | 140700 | 273595648400 | 129000 | 128900 | 129000 | 128900 | 13526 |
| 267 | 20231108 | 140600 | 271852131400 | 128900 | 128900 | 129000 | 128900 | 1064 |
| 268 | 20231108 | 140500 | 271714953900 | 129000 | 128900 | 129100 | 128900 | 16405 |
| 269 | 20231108 | 140400 | 269598810400 | 129000 | 129100 | 129200 | 128900 | 37257 |
| 270 | 20231108 | 140300 | 264792146400 | 129200 | 129400 | 129400 | 129100 | 17050 |
| 271 | 20231108 | 140200 | 262588163800 | 129300 | 129400 | 129500 | 129300 | 806 |
| 272 | 20231108 | 140100 | 262483880100 | 129400 | 129500 | 129500 | 129300 | 7891 |
| 273 | 20231108 | 140000 | 261462822900 | 129500 | 129400 | 129600 | 129300 | 23577 |
| 274 | 20231108 | 135900 | 258410532500 | 129300 | 129200 | 129400 | 129200 | 10469 |
| 275 | 20231108 | 135800 | 257056880200 | 129200 | 129300 | 129300 | 129200 | 3206 |
| 276 | 20231108 | 135700 | 256642397900 | 129300 | 129300 | 129300 | 129200 | 872 |
| 277 | 20231108 | 135600 | 256529703100 | 129300 | 129300 | 129300 | 129200 | 1318 |
| 278 | 20231108 | 135500 | 256359336100 | 129200 | 129200 | 129300 | 129200 | 2539 |
| 279 | 20231108 | 135400 | 256031094400 | 129200 | 129200 | 129300 | 129200 | 1810 |
| 280 | 20231108 | 135300 | 255797095100 | 129300 | 129200 | 129300 | 129200 | 1628 |
| 281 | 20231108 | 135200 | 255586643300 | 129200 | 129200 | 129300 | 129100 | 3477 |
| 282 | 20231108 | 135100 | 255137427500 | 129200 | 129100 | 129300 | 129100 | 5505 |
| 283 | 20231108 | 135000 | 254426208500 | 129100 | 129200 | 129200 | 129000 | 16469 |
| 284 | 20231108 | 134900 | 252300086900 | 129200 | 129300 | 129300 | 129100 | 6475 |
| 285 | 20231108 | 134800 | 251463581500 | 129300 | 129400 | 129400 | 129200 | 2362 |
| 286 | 20231108 | 134700 | 251158229500 | 129300 | 129200 | 129300 | 129100 | 14933 |
| 287 | 20231108 | 134600 | 249228791000 | 129200 | 129300 | 129300 | 129200 | 1143 |
| 288 | 20231108 | 134500 | 249081029400 | 129300 | 129300 | 129400 | 129200 | 2477 |
| 289 | 20231108 | 134400 | 248760746700 | 129400 | 129300 | 129400 | 129200 | 9248 |
| 290 | 20231108 | 134300 | 247564986200 | 129400 | 129300 | 129400 | 129300 | 1648 |
| 291 | 20231108 | 134200 | 247351770500 | 129400 | 129400 | 129400 | 129300 | 1507 |
| 292 | 20231108 | 134100 | 247156800000 | 129300 | 129300 | 129400 | 129200 | 3135 |
| 293 | 20231108 | 134000 | 246751472900 | 129300 | 129500 | 129500 | 129200 | 10294 |
| 294 | 20231108 | 133900 | 245420162900 | 129400 | 129200 | 129500 | 129200 | 15956 |
| 295 | 20231108 | 133800 | 243355785900 | 129300 | 129200 | 129300 | 129200 | 1175 |
| 296 | 20231108 | 133700 | 243203913600 | 129200 | 129200 | 129300 | 129200 | 1850 |
| 297 | 20231108 | 133600 | 242964761100 | 129300 | 129300 | 129300 | 129200 | 6114 |
| 298 | 20231108 | 133500 | 242174263900 | 129200 | 129200 | 129300 | 129200 | 1107 |
| 299 | 20231108 | 133400 | 242031169600 | 129300 | 129300 | 129300 | 129200 | 596 |
| 300 | 20231108 | 133300 | 241954147400 | 129300 | 129200 | 129300 | 129200 | 914 |
| 301 | 20231108 | 133200 | 241836044500 | 129300 | 129200 | 129300 | 129100 | 4367 |
| 302 | 20231108 | 133100 | 241271740400 | 129100 | 129200 | 129200 | 129100 | 738 |
| 303 | 20231108 | 133000 | 241176449700 | 129200 | 129300 | 129300 | 129200 | 5058 |
| 304 | 20231108 | 132900 | 240522858500 | 129300 | 129200 | 129300 | 129100 | 1913 |
| 305 | 20231108 | 132800 | 240275740100 | 129100 | 129200 | 129400 | 129100 | 7304 |
| 306 | 20231108 | 132700 | 239331866900 | 129300 | 129100 | 129300 | 129000 | 10940 |
| 307 | 20231108 | 132600 | 237918696900 | 129000 | 129100 | 129200 | 129000 | 12637 |
| 308 | 20231108 | 132500 | 236287336500 | 129100 | 129200 | 129200 | 129100 | 892 |
| 309 | 20231108 | 132400 | 236172151500 | 129100 | 129300 | 129300 | 129100 | 4248 |
| 310 | 20231108 | 132300 | 235623365400 | 129200 | 129200 | 129300 | 129200 | 6073 |
| 311 | 20231108 | 132200 | 234838582800 | 129200 | 129200 | 129300 | 129200 | 2394 |
| 312 | 20231108 | 132100 | 234529255300 | 129200 | 129300 | 129300 | 129200 | 8862 |
| 313 | 20231108 | 132000 | 233384268600 | 129200 | 129300 | 129400 | 129200 | 8652 |
| 314 | 20231108 | 131900 | 232265504500 | 129400 | 129500 | 129500 | 129300 | 1503 |
| 315 | 20231108 | 131800 | 232071039500 | 129400 | 129500 | 129600 | 129300 | 19643 |
| 316 | 20231108 | 131700 | 229527823200 | 129600 | 129700 | 129700 | 129500 | 2814 |
| 317 | 20231108 | 131600 | 229163139800 | 129700 | 129500 | 129700 | 129500 | 7236 |
| 318 | 20231108 | 131500 | 228225413800 | 129500 | 129600 | 129700 | 129500 | 6987 |
| 319 | 20231108 | 131400 | 227319916400 | 129600 | 129800 | 129800 | 129600 | 3627 |
| 320 | 20231108 | 131300 | 226849487400 | 129700 | 129800 | 129800 | 129700 | 876 |
| 321 | 20231108 | 131200 | 226735811400 | 129700 | 129700 | 129700 | 129600 | 7926 |
| 322 | 20231108 | 131100 | 225707854500 | 129700 | 129800 | 129900 | 129700 | 9227 |
| 323 | 20231108 | 131000 | 224510368500 | 129800 | 129900 | 129900 | 129800 | 1719 |
| 324 | 20231108 | 130900 | 224287105300 | 129800 | 129800 | 130000 | 129800 | 3749 |
| 325 | 20231108 | 130800 | 223800124100 | 129900 | 129800 | 130000 | 129800 | 4386 |
| 326 | 20231108 | 130700 | 223230391000 | 129900 | 129900 | 129900 | 129800 | 4931 |
| 327 | 20231108 | 130600 | 222589888500 | 129800 | 129800 | 129900 | 129800 | 1074 |
| 328 | 20231108 | 130500 | 222450395800 | 129800 | 129800 | 129900 | 129700 | 1423 |
| 329 | 20231108 | 130400 | 222265690900 | 129800 | 129800 | 129800 | 129700 | 1810 |
| 330 | 20231108 | 130300 | 222030789400 | 129800 | 129700 | 129800 | 129700 | 1148 |
| 331 | 20231108 | 130200 | 221881804800 | 129800 | 129800 | 129900 | 129700 | 3823 |
| 332 | 20231108 | 130100 | 221385574300 | 129800 | 129500 | 129800 | 129500 | 9255 |
| 333 | 20231108 | 130000 | 220185447900 | 129600 | 129600 | 129600 | 129500 | 520 |
| 334 | 20231108 | 125900 | 220118081700 | 129500 | 129600 | 129600 | 129500 | 787 |
| 335 | 20231108 | 125800 | 220016121600 | 129600 | 129600 | 129600 | 129500 | 700 |
| 336 | 20231108 | 125700 | 219925430300 | 129500 | 129600 | 129600 | 129500 | 801 |
| 337 | 20231108 | 125600 | 219821632400 | 129600 | 129600 | 129700 | 129500 | 4919 |
| 338 | 20231108 | 125500 | 219184143300 | 129700 | 129800 | 129800 | 129500 | 7805 |
| 339 | 20231108 | 125400 | 218172151100 | 129800 | 129700 | 129800 | 129700 | 1790 |
| 340 | 20231108 | 125300 | 217939828200 | 129800 | 129700 | 129800 | 129700 | 1792 |
| 341 | 20231108 | 125200 | 217707243000 | 129800 | 129700 | 129800 | 129600 | 2824 |
| 342 | 20231108 | 125100 | 217340836600 | 129700 | 129600 | 129700 | 129600 | 1771 |
| 343 | 20231108 | 125000 | 217111151600 | 129700 | 129600 | 129700 | 129500 | 6651 |
| 344 | 20231108 | 124900 | 216249163700 | 129500 | 129500 | 129600 | 129500 | 1125 |
| 345 | 20231108 | 124800 | 216103379900 | 129600 | 129500 | 129600 | 129500 | 2321 |
| 346 | 20231108 | 124700 | 215802639800 | 129500 | 129600 | 129600 | 129500 | 987 |
| 347 | 20231108 | 124600 | 215674787500 | 129600 | 129600 | 129600 | 129500 | 1366 |
| 348 | 20231108 | 124500 | 215497808500 | 129600 | 129500 | 129700 | 129500 | 2967 |
| 349 | 20231108 | 124400 | 215113281900 | 129600 | 129400 | 129600 | 129300 | 15025 |
| 350 | 20231108 | 124300 | 213168742800 | 129400 | 129300 | 129400 | 129300 | 1482 |
| 351 | 20231108 | 124200 | 212977008500 | 129300 | 129400 | 129400 | 129300 | 1433 |
| 352 | 20231108 | 124100 | 212791608700 | 129400 | 129300 | 129400 | 129300 | 1337 |
| 353 | 20231108 | 124000 | 212618632400 | 129300 | 129300 | 129400 | 129300 | 1248 |
| 354 | 20231108 | 123900 | 212457164000 | 129300 | 129400 | 129400 | 129300 | 1291 |
| 355 | 20231108 | 123800 | 212290178600 | 129400 | 129300 | 129400 | 129300 | 1154 |
| 356 | 20231108 | 123700 | 212140942500 | 129400 | 129400 | 129400 | 129300 | 456 |
| 357 | 20231108 | 123600 | 212081963400 | 129300 | 129300 | 129400 | 129300 | 1298 |
| 358 | 20231108 | 123500 | 211914082400 | 129400 | 129400 | 129400 | 129300 | 447 |
| 359 | 20231108 | 123400 | 211856265100 | 129400 | 129400 | 129400 | 129300 | 723 |
| 360 | 20231108 | 123300 | 211762741800 | 129400 | 129300 | 129400 | 129300 | 1591 |
| 361 | 20231108 | 123200 | 211556908800 | 129400 | 129400 | 129400 | 129300 | 2231 |
| 362 | 20231108 | 123100 | 211268287100 | 129300 | 129400 | 129400 | 129300 | 817 |
| 363 | 20231108 | 123000 | 211162608800 | 129400 | 129400 | 129400 | 129300 | 1072 |
| 364 | 20231108 | 122900 | 211023943200 | 129400 | 129300 | 129400 | 129300 | 1247 |
| 365 | 20231108 | 122800 | 210862600600 | 129400 | 129300 | 129400 | 129300 | 596 |
| 366 | 20231108 | 122700 | 210785487400 | 129300 | 129300 | 129400 | 129300 | 815 |
| 367 | 20231108 | 122600 | 210680068600 | 129400 | 129500 | 129500 | 129300 | 3492 |
| 368 | 20231108 | 122500 | 210228211400 | 129400 | 129400 | 129500 | 129400 | 1464 |
| 369 | 20231108 | 122400 | 210038648200 | 129500 | 129400 | 129500 | 129300 | 2805 |
| 370 | 20231108 | 122300 | 209675607700 | 129400 | 129100 | 129400 | 129100 | 7453 |
| 371 | 20231108 | 122200 | 208711851900 | 129200 | 129400 | 129400 | 129200 | 13009 |
| 372 | 20231108 | 122100 | 207030454300 | 129400 | 129400 | 129400 | 129300 | 1116 |
| 373 | 20231108 | 122000 | 206886081800 | 129400 | 129300 | 129400 | 129300 | 1905 |
| 374 | 20231108 | 121900 | 206639580800 | 129400 | 129400 | 129400 | 129300 | 920 |
| 375 | 20231108 | 121800 | 206520553600 | 129400 | 129300 | 129500 | 129200 | 5133 |
| 376 | 20231108 | 121700 | 205856652700 | 129300 | 129300 | 129300 | 129200 | 2683 |
| 377 | 20231108 | 121600 | 205509769600 | 129300 | 129300 | 129400 | 129200 | 8626 |
| 378 | 20231108 | 121500 | 204394489000 | 129300 | 129300 | 129400 | 129300 | 693 |
| 379 | 20231108 | 121400 | 204304845100 | 129400 | 129400 | 129400 | 129300 | 354 |
| 380 | 20231108 | 121300 | 204259057300 | 129300 | 129400 | 129500 | 129300 | 4169 |
| 381 | 20231108 | 121200 | 203719564000 | 129400 | 129400 | 129500 | 129400 | 621 |
| 382 | 20231108 | 121100 | 203639200100 | 129500 | 129400 | 129500 | 129400 | 4991 |
| 383 | 20231108 | 121000 | 202993355800 | 129500 | 129400 | 129500 | 129300 | 2589 |
| 384 | 20231108 | 120900 | 202658332000 | 129300 | 129500 | 129500 | 129300 | 1536 |
| 385 | 20231108 | 120800 | 202459566200 | 129400 | 129300 | 129500 | 129300 | 1811 |
| 386 | 20231108 | 120700 | 202225216200 | 129400 | 129500 | 129500 | 129300 | 3718 |
| 387 | 20231108 | 120600 | 201744127900 | 129400 | 129300 | 129500 | 129200 | 6394 |
| 388 | 20231108 | 120500 | 200917142500 | 129300 | 129300 | 129400 | 129200 | 5558 |
| 389 | 20231108 | 120400 | 200198284400 | 129400 | 129400 | 129400 | 129300 | 880 |
| 390 | 20231108 | 120300 | 200084438200 | 129400 | 129200 | 129400 | 129200 | 3707 |
| 391 | 20231108 | 120200 | 199605136500 | 129200 | 129400 | 129400 | 129200 | 4072 |
| 392 | 20231108 | 120100 | 199078443500 | 129400 | 129300 | 129500 | 129200 | 7473 |
| 393 | 20231108 | 120000 | 198111821300 | 129300 | 129400 | 129500 | 129300 | 1682 |
| 394 | 20231108 | 115900 | 197894292700 | 129400 | 129500 | 129500 | 129400 | 4558 |
| 395 | 20231108 | 115800 | 197304476500 | 129400 | 129400 | 129500 | 129400 | 4398 |
| 396 | 20231108 | 115700 | 196735333900 | 129400 | 129400 | 129500 | 129300 | 2344 |
| 397 | 20231108 | 115600 | 196432011900 | 129400 | 129400 | 129500 | 129300 | 2282 |
| 398 | 20231108 | 115500 | 196136738900 | 129400 | 129700 | 129700 | 129400 | 9098 |
| 399 | 20231108 | 115400 | 194958553000 | 129600 | 129700 | 129800 | 129600 | 4856 |
| 400 | 20231108 | 115300 | 194328715200 | 129800 | 129700 | 129800 | 129700 | 845 |
| 401 | 20231108 | 115200 | 194219077700 | 129800 | 129800 | 129800 | 129700 | 2730 |
| 402 | 20231108 | 115100 | 193864760400 | 129800 | 129800 | 129900 | 129800 | 1263 |
| 403 | 20231108 | 115000 | 193700814800 | 129800 | 130000 | 130100 | 129800 | 6359 |
| 404 | 20231108 | 114900 | 192874488600 | 130100 | 130000 | 130100 | 129900 | 10162 |
| 405 | 20231108 | 114800 | 191553332100 | 130000 | 129900 | 130000 | 129900 | 1111 |
| 406 | 20231108 | 114700 | 191408929800 | 129900 | 129800 | 130000 | 129800 | 1541 |
| 407 | 20231108 | 114600 | 191208675600 | 129800 | 129900 | 129900 | 129700 | 5411 |
| 408 | 20231108 | 114500 | 190506028900 | 130000 | 130100 | 130100 | 129900 | 2671 |
| 409 | 20231108 | 114400 | 190158916200 | 130100 | 129900 | 130100 | 129900 | 24686 |
| 410 | 20231108 | 114300 | 186949435400 | 130000 | 129800 | 130000 | 129800 | 1512 |
| 411 | 20231108 | 114200 | 186752964700 | 129900 | 129900 | 129900 | 129800 | 2911 |
| 412 | 20231108 | 114100 | 186374856400 | 129800 | 129800 | 129900 | 129700 | 2399 |
| 413 | 20231108 | 114000 | 186063491800 | 129800 | 129400 | 129800 | 129400 | 9217 |
| 414 | 20231108 | 113900 | 184869403400 | 129400 | 129400 | 129500 | 129400 | 840 |
| 415 | 20231108 | 113800 | 184760644000 | 129400 | 129400 | 129500 | 129400 | 1537 |
| 416 | 20231108 | 113700 | 184561708500 | 129400 | 129400 | 129500 | 129400 | 1212 |
| 417 | 20231108 | 113600 | 184404785200 | 129500 | 129400 | 129500 | 129400 | 1582 |
| 418 | 20231108 | 113500 | 184199963700 | 129400 | 129600 | 129700 | 129400 | 3803 |
| 419 | 20231108 | 113400 | 183707322200 | 129600 | 129400 | 129700 | 129400 | 3978 |
| 420 | 20231108 | 113300 | 183192029600 | 129500 | 129500 | 129600 | 129300 | 26031 |
| 421 | 20231108 | 113200 | 179823839800 | 129500 | 129500 | 129600 | 129500 | 1799 |
| 422 | 20231108 | 113100 | 179590803500 | 129500 | 129500 | 129600 | 129500 | 1438 |
| 423 | 20231108 | 113000 | 179404488500 | 129600 | 129500 | 129600 | 129500 | 4728 |
| 424 | 20231108 | 112900 | 178791769300 | 129500 | 129500 | 129600 | 129500 | 1482 |
| 425 | 20231108 | 112800 | 178599780300 | 129600 | 129500 | 129600 | 129500 | 2730 |
| 426 | 20231108 | 112700 | 178246145800 | 129500 | 129600 | 129700 | 129500 | 7537 |
| 427 | 20231108 | 112600 | 177269375300 | 129600 | 129600 | 129700 | 129600 | 1280 |
| 428 | 20231108 | 112500 | 177103378500 | 129700 | 129700 | 129700 | 129600 | 1205 |
| 429 | 20231108 | 112400 | 176947139000 | 129700 | 129700 | 129700 | 129600 | 1328 |
| 430 | 20231108 | 112300 | 176774988700 | 129700 | 129600 | 129700 | 129600 | 6792 |
| 431 | 20231108 | 112200 | 175894134400 | 129700 | 129800 | 129800 | 129600 | 4501 |
| 432 | 20231108 | 112100 | 175310110600 | 129800 | 129800 | 129900 | 129800 | 3151 |
| 433 | 20231108 | 112000 | 174901048400 | 129800 | 129900 | 129900 | 129800 | 786 |
| 434 | 20231108 | 111900 | 174798970100 | 129900 | 130000 | 130000 | 129800 | 8038 |
| 435 | 20231108 | 111800 | 173754508500 | 130000 | 129900 | 130100 | 129900 | 2957 |
| 436 | 20231108 | 111700 | 173370079500 | 130000 | 129800 | 130000 | 129800 | 3895 |
| 437 | 20231108 | 111600 | 172864097200 | 129900 | 130000 | 130100 | 129900 | 17844 |
| 438 | 20231108 | 111500 | 170544519000 | 129900 | 130000 | 130000 | 129900 | 1035 |
| 439 | 20231108 | 111400 | 170410010900 | 130000 | 129900 | 130000 | 129900 | 1704 |
| 440 | 20231108 | 111300 | 170188584800 | 130000 | 129900 | 130000 | 129900 | 796 |
| 441 | 20231108 | 111200 | 170085130900 | 130000 | 129700 | 130000 | 129700 | 4973 |
| 442 | 20231108 | 111100 | 169439217800 | 129800 | 129800 | 130000 | 129700 | 3462 |
| 443 | 20231108 | 111000 | 168989678200 | 129800 | 129900 | 130000 | 129800 | 6335 |
| 444 | 20231108 | 110900 | 168166645700 | 129900 | 129700 | 129900 | 129600 | 4032 |
| 445 | 20231108 | 110800 | 167643208000 | 129700 | 129700 | 129900 | 129600 | 5810 |
| 446 | 20231108 | 110700 | 166889433400 | 129600 | 129500 | 129700 | 129500 | 4315 |
| 447 | 20231108 | 110600 | 166330325800 | 129400 | 129600 | 129600 | 129400 | 3826 |
| 448 | 20231108 | 110500 | 165834705800 | 129700 | 129600 | 129700 | 129500 | 3197 |
| 449 | 20231108 | 110400 | 165420507300 | 129600 | 129500 | 129600 | 129500 | 1759 |
| 450 | 20231108 | 110300 | 165192680000 | 129500 | 129600 | 129600 | 129400 | 12472 |
| 451 | 20231108 | 110200 | 163578277300 | 129500 | 129700 | 129800 | 129500 | 8711 |
| 452 | 20231108 | 110100 | 162448631900 | 129700 | 129700 | 129700 | 129600 | 669 |
| 453 | 20231108 | 110000 | 162361893900 | 129700 | 129500 | 129700 | 129500 | 4207 |
| 454 | 20231108 | 105900 | 161816617400 | 129600 | 129500 | 129700 | 129500 | 1550 |
| 455 | 20231108 | 105800 | 161615779100 | 129500 | 129800 | 129800 | 129500 | 10672 |
| 456 | 20231108 | 105700 | 160232623300 | 129700 | 130000 | 130000 | 129700 | 1569 |
| 457 | 20231108 | 105600 | 160028918400 | 129900 | 129400 | 129900 | 129400 | 6927 |
| 458 | 20231108 | 105500 | 159130480100 | 129500 | 129500 | 129600 | 129300 | 7000 |
| 459 | 20231108 | 105400 | 158224547600 | 129600 | 129300 | 129600 | 129300 | 4322 |
| 460 | 20231108 | 105300 | 157665122500 | 129300 | 129400 | 129500 | 129300 | 2854 |
| 461 | 20231108 | 105200 | 157295947100 | 129400 | 129600 | 129600 | 129400 | 4916 |
| 462 | 20231108 | 105100 | 156659439400 | 129500 | 129400 | 129600 | 129400 | 7542 |
| 463 | 20231108 | 105000 | 155682621800 | 129500 | 129500 | 129600 | 129400 | 3975 |
| 464 | 20231108 | 104900 | 155167988200 | 129500 | 129700 | 129700 | 129500 | 4559 |
| 465 | 20231108 | 104800 | 154577191500 | 129600 | 129600 | 129700 | 129600 | 1587 |
| 466 | 20231108 | 104700 | 154371458800 | 129600 | 129900 | 129900 | 129600 | 6404 |
| 467 | 20231108 | 104600 | 153540900900 | 129800 | 129900 | 129900 | 129800 | 504 |
| 468 | 20231108 | 104500 | 153475471900 | 129800 | 130100 | 130200 | 129800 | 14341 |
| 469 | 20231108 | 104400 | 151611401400 | 130100 | 130000 | 130100 | 130000 | 8039 |
| 470 | 20231108 | 104300 | 150565658900 | 130000 | 129900 | 130000 | 129900 | 10299 |
| 471 | 20231108 | 104200 | 149226947800 | 129900 | 130000 | 130000 | 129900 | 11186 |
| 472 | 20231108 | 104100 | 147772969200 | 129900 | 129900 | 130000 | 129800 | 2580 |
| 473 | 20231108 | 104000 | 147437840200 | 129800 | 129900 | 129900 | 129800 | 1726 |
| 474 | 20231108 | 103900 | 147213674500 | 129800 | 129800 | 129900 | 129700 | 4836 |
| 475 | 20231108 | 103800 | 146585972000 | 129700 | 129800 | 130000 | 129600 | 12194 |
| 476 | 20231108 | 103700 | 145001967000 | 129700 | 129800 | 129900 | 129600 | 5929 |
| 477 | 20231108 | 103600 | 144232624000 | 129800 | 129800 | 129900 | 129700 | 5254 |
| 478 | 20231108 | 103500 | 143550618500 | 129800 | 129700 | 129800 | 129700 | 1980 |
| 479 | 20231108 | 103400 | 143293667500 | 129700 | 129800 | 129800 | 129700 | 1737 |
| 480 | 20231108 | 103300 | 143068241500 | 129800 | 129700 | 129800 | 129600 | 5834 |
| 481 | 20231108 | 103200 | 142311253400 | 129700 | 129500 | 129700 | 129500 | 2899 |
| 482 | 20231108 | 103100 | 141935685900 | 129500 | 129800 | 129800 | 129400 | 6375 |
| 483 | 20231108 | 103000 | 141109425700 | 129800 | 129600 | 129800 | 129600 | 6586 |
| 484 | 20231108 | 102900 | 140254971800 | 129700 | 129400 | 129700 | 129300 | 12491 |
| 485 | 20231108 | 102800 | 138637439400 | 129400 | 129300 | 129400 | 129300 | 1846 |
| 486 | 20231108 | 102700 | 138398742300 | 129300 | 129400 | 129500 | 129300 | 3392 |
| 487 | 20231108 | 102600 | 137959885100 | 129400 | 129300 | 129400 | 129200 | 1258 |
| 488 | 20231108 | 102500 | 137797221000 | 129300 | 129200 | 129400 | 129200 | 1879 |
| 489 | 20231108 | 102400 | 137554335300 | 129200 | 129200 | 129400 | 129100 | 5461 |
| 490 | 20231108 | 102300 | 136848444100 | 129200 | 129200 | 129300 | 129000 | 9699 |
| 491 | 20231108 | 102200 | 135596254200 | 129200 | 129300 | 129400 | 129200 | 1510 |
| 492 | 20231108 | 102100 | 135401038800 | 129300 | 129300 | 129400 | 129300 | 1661 |
| 493 | 20231108 | 102000 | 135186258000 | 129300 | 129300 | 129400 | 129200 | 2455 |
| 494 | 20231108 | 101900 | 134868773700 | 129300 | 129400 | 129500 | 129200 | 2406 |
| 495 | 20231108 | 101800 | 134557632100 | 129400 | 129400 | 129500 | 129400 | 1048 |
| 496 | 20231108 | 101700 | 134421998400 | 129400 | 129500 | 129500 | 129400 | 2114 |
| 497 | 20231108 | 101600 | 134148440600 | 129500 | 129500 | 129600 | 129400 | 2744 |
| 498 | 20231108 | 101500 | 133793161800 | 129600 | 129400 | 129600 | 129400 | 3841 |
| 499 | 20231108 | 101400 | 133295688700 | 129400 | 129600 | 129600 | 129300 | 3250 |
| 500 | 20231108 | 101300 | 132875055900 | 129500 | 129600 | 129700 | 129500 | 1639 |
| 501 | 20231108 | 101200 | 132662652800 | 129700 | 129600 | 129800 | 129600 | 5760 |
| 502 | 20231108 | 101100 | 131915697900 | 129700 | 129600 | 129700 | 129500 | 2072 |
| 503 | 20231108 | 101000 | 131647179400 | 129700 | 129800 | 129800 | 129600 | 1947 |
| 504 | 20231108 | 100900 | 131394712100 | 129800 | 129500 | 129800 | 129500 | 3644 |
| 505 | 20231108 | 100800 | 130922291600 | 129500 | 129400 | 129500 | 129300 | 4609 |
| 506 | 20231108 | 100700 | 130325749700 | 129400 | 129200 | 129500 | 129100 | 5049 |
| 507 | 20231108 | 100600 | 129672886400 | 129300 | 129500 | 129500 | 129300 | 3756 |
| 508 | 20231108 | 100500 | 129186971400 | 129600 | 129500 | 129600 | 129400 | 3103 |
| 509 | 20231108 | 100400 | 128785208800 | 129500 | 129600 | 129600 | 129400 | 3437 |
| 510 | 20231108 | 100300 | 128340190200 | 129500 | 129300 | 129600 | 129300 | 9896 |
| 511 | 20231108 | 100200 | 127059113100 | 129300 | 128900 | 129400 | 128900 | 15068 |
| 512 | 20231108 | 100100 | 125113073700 | 129000 | 129100 | 129200 | 128900 | 13982 |
| 513 | 20231108 | 100000 | 123309794300 | 129100 | 129200 | 129300 | 129100 | 4599 |
| 514 | 20231108 | 095900 | 122715869000 | 129300 | 129300 | 129400 | 129200 | 2855 |
| 515 | 20231108 | 095800 | 122346774000 | 129300 | 129200 | 129600 | 129200 | 13459 |
| 516 | 20231108 | 095700 | 120605689700 | 129200 | 129400 | 129500 | 129000 | 9728 |
| 517 | 20231108 | 095600 | 119348658600 | 129600 | 129000 | 129600 | 129000 | 10589 |
| 518 | 20231108 | 095500 | 117979943200 | 129000 | 129100 | 129300 | 129000 | 8416 |
| 519 | 20231108 | 095400 | 116893459700 | 129100 | 129000 | 129400 | 129000 | 15557 |
| 520 | 20231108 | 095300 | 114884261400 | 129000 | 129200 | 129300 | 128900 | 38140 |
| 521 | 20231108 | 095200 | 109961027400 | 129300 | 129500 | 129500 | 129300 | 5891 |
| 522 | 20231108 | 095100 | 109198881400 | 129500 | 129300 | 129600 | 129300 | 7282 |
| 523 | 20231108 | 095000 | 108256066500 | 129300 | 129400 | 129400 | 129300 | 9410 |
| 524 | 20231108 | 094900 | 107038949900 | 129400 | 129500 | 129700 | 129400 | 10904 |
| 525 | 20231108 | 094800 | 105626833200 | 129500 | 129600 | 129700 | 129400 | 5775 |
| 526 | 20231108 | 094700 | 104878904500 | 129500 | 129600 | 129600 | 129400 | 9847 |
| 527 | 20231108 | 094600 | 103604168900 | 129500 | 129600 | 129800 | 129500 | 11376 |
| 528 | 20231108 | 094500 | 102130124800 | 129500 | 129800 | 129900 | 129500 | 17011 |
| 529 | 20231108 | 094400 | 99925180900 | 129800 | 129800 | 129800 | 129600 | 14726 |
| 530 | 20231108 | 094300 | 98014773700 | 129800 | 129800 | 129900 | 129800 | 1723 |
| 531 | 20231108 | 094200 | 97791115600 | 129800 | 129900 | 129900 | 129800 | 3157 |
| 532 | 20231108 | 094100 | 97381305100 | 129800 | 129700 | 130100 | 129700 | 11408 |
| 533 | 20231108 | 094000 | 95900263800 | 129700 | 130000 | 130000 | 129700 | 14928 |
| 534 | 20231108 | 093900 | 93961248000 | 130000 | 130000 | 130400 | 130000 | 12208 |
| 535 | 20231108 | 093800 | 92373570700 | 130100 | 130300 | 130400 | 130100 | 13311 |
| 536 | 20231108 | 093700 | 90640490600 | 130300 | 130300 | 130600 | 130200 | 6149 |
| 537 | 20231108 | 093600 | 89838932300 | 130300 | 130300 | 130600 | 130200 | 18089 |
| 538 | 20231108 | 093500 | 87479716900 | 130300 | 130700 | 130800 | 130300 | 6522 |
| 539 | 20231108 | 093400 | 86628744400 | 130700 | 130700 | 130900 | 130700 | 4431 |
| 540 | 20231108 | 093300 | 86049274500 | 130800 | 130500 | 130800 | 130400 | 5203 |
| 541 | 20231108 | 093200 | 85369889600 | 130500 | 130800 | 130900 | 130500 | 8594 |
| 542 | 20231108 | 093100 | 84246515400 | 130900 | 130900 | 130900 | 130800 | 2044 |
| 543 | 20231108 | 093000 | 83979017800 | 130800 | 130700 | 130900 | 130600 | 6205 |
| 544 | 20231108 | 092900 | 83167572500 | 130600 | 130700 | 130800 | 130600 | 4928 |
| 545 | 20231108 | 092800 | 82523770600 | 130700 | 130700 | 130800 | 130600 | 5655 |
| 546 | 20231108 | 092700 | 81784606000 | 130600 | 130900 | 131000 | 130500 | 14289 |
| 547 | 20231108 | 092600 | 79916892600 | 131000 | 131000 | 131100 | 130900 | 3888 |
| 548 | 20231108 | 092500 | 79407602300 | 131000 | 131200 | 131300 | 131000 | 6800 |
| 549 | 20231108 | 092400 | 78515418700 | 131300 | 131200 | 131400 | 131100 | 6999 |
| 550 | 20231108 | 092300 | 77596674900 | 131200 | 130900 | 131200 | 130800 | 8219 |
| 551 | 20231108 | 092200 | 76520256700 | 130800 | 130900 | 131000 | 130700 | 4075 |
| 552 | 20231108 | 092100 | 75987215600 | 130900 | 131000 | 131200 | 130700 | 4378 |
| 553 | 20231108 | 092000 | 75413933400 | 131000 | 131100 | 131200 | 131000 | 5475 |
| 554 | 20231108 | 091900 | 74696283200 | 131000 | 130700 | 131200 | 130600 | 11198 |
| 555 | 20231108 | 091800 | 73230334700 | 130800 | 130500 | 130800 | 130300 | 9418 |
| 556 | 20231108 | 091700 | 72000950500 | 130500 | 130200 | 130500 | 130000 | 13403 |
| 557 | 20231108 | 091600 | 70254939100 | 130300 | 130100 | 130400 | 129900 | 18980 |
| 558 | 20231108 | 091500 | 67786040800 | 130100 | 130500 | 130700 | 130100 | 13176 |
| 559 | 20231108 | 091400 | 66068652400 | 130500 | 130600 | 130700 | 130300 | 19091 |
| 560 | 20231108 | 091300 | 63577795000 | 130500 | 131000 | 131100 | 130500 | 8515 |
| 561 | 20231108 | 091200 | 62464522700 | 131000 | 130700 | 131400 | 130700 | 105189 |
| 562 | 20231108 | 091100 | 48690436800 | 130700 | 130700 | 130900 | 130500 | 16176 |
| 563 | 20231108 | 091000 | 46576113800 | 130900 | 131300 | 131500 | 130700 | 18260 |
| 564 | 20231108 | 090900 | 44183396900 | 131300 | 131100 | 131400 | 131000 | 15289 |
| 565 | 20231108 | 090800 | 42177369600 | 131000 | 131200 | 131300 | 130900 | 37708 |
| 566 | 20231108 | 090700 | 37234414600 | 131300 | 131700 | 131800 | 131000 | 38067 |
| 567 | 20231108 | 090600 | 32233901200 | 131800 | 131800 | 132300 | 131700 | 19677 |
| 568 | 20231108 | 090500 | 29637445000 | 131800 | 132000 | 132300 | 131800 | 15162 |
| 569 | 20231108 | 090400 | 27634602400 | 132000 | 132100 | 132200 | 131900 | 15103 |
| 570 | 20231108 | 090300 | 25640808400 | 132200 | 132400 | 132700 | 132200 | 46901 |
| 571 | 20231108 | 090200 | 19426300200 | 132400 | 132300 | 132500 | 132200 | 21856 |
| 572 | 20231108 | 090100 | 16533579400 | 132300 | 132200 | 132400 | 132100 | 32653 |
| 573 | 20231108 | 090000 | 12214777400 | 132100 | 131600 | 132200 | 131100 | 92571 |