31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 3571 |
| 3 | 20231108 | 182900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 4 | 20231108 | 182800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 5 | 20231108 | 182700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 6 | 20231108 | 182600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 7 | 20231108 | 182500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 8 | 20231108 | 182400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 9 | 20231108 | 182300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 10 | 20231108 | 182200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 11 | 20231108 | 182100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 12 | 20231108 | 182000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 13 | 20231108 | 181900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 14 | 20231108 | 181800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 15 | 20231108 | 181700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 16 | 20231108 | 181600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 17 | 20231108 | 181500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 18 | 20231108 | 181400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 19 | 20231108 | 181300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 20 | 20231108 | 181200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 21 | 20231108 | 181100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 22 | 20231108 | 181000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 23 | 20231108 | 180900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 24 | 20231108 | 180800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 25 | 20231108 | 180700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 26 | 20231108 | 180600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 27 | 20231108 | 180500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 28 | 20231108 | 180400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 29 | 20231108 | 180300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 30 | 20231108 | 180200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 31 | 20231108 | 180100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 32 | 20231108 | 180000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 3571 |
| 33 | 20231108 | 175900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 34 | 20231108 | 175800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 35 | 20231108 | 175700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 36 | 20231108 | 175600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 37 | 20231108 | 175500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 38 | 20231108 | 175400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 39 | 20231108 | 175300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 40 | 20231108 | 175200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 41 | 20231108 | 175100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 42 | 20231108 | 175000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 43 | 20231108 | 174900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 44 | 20231108 | 174800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 45 | 20231108 | 174700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 46 | 20231108 | 174600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 47 | 20231108 | 174500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 48 | 20231108 | 174400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 49 | 20231108 | 174300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 50 | 20231108 | 174200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 51 | 20231108 | 174100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 52 | 20231108 | 174000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 53 | 20231108 | 173900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 54 | 20231108 | 173800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 55 | 20231108 | 173700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 56 | 20231108 | 173600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 57 | 20231108 | 173500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 58 | 20231108 | 173400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 59 | 20231108 | 173300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 60 | 20231108 | 173200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 61 | 20231108 | 173100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 62 | 20231108 | 173000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 3571 |
| 63 | 20231108 | 172900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 64 | 20231108 | 172800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 65 | 20231108 | 172700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 66 | 20231108 | 172600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 67 | 20231108 | 172500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 68 | 20231108 | 172400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 69 | 20231108 | 172300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 70 | 20231108 | 172200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 71 | 20231108 | 172100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 72 | 20231108 | 172000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 73 | 20231108 | 171900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 74 | 20231108 | 171800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 75 | 20231108 | 171700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 76 | 20231108 | 171600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 77 | 20231108 | 171500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 78 | 20231108 | 171400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 79 | 20231108 | 171300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 80 | 20231108 | 171200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 81 | 20231108 | 171100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 82 | 20231108 | 171000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 83 | 20231108 | 170900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 84 | 20231108 | 170800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 85 | 20231108 | 170700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 86 | 20231108 | 170600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 87 | 20231108 | 170500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 88 | 20231108 | 170400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 89 | 20231108 | 170300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 90 | 20231108 | 170200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 91 | 20231108 | 170100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 92 | 20231108 | 170000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 3571 |
| 93 | 20231108 | 165900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 94 | 20231108 | 165800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 95 | 20231108 | 165700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 96 | 20231108 | 165600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 97 | 20231108 | 165500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 98 | 20231108 | 165400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 99 | 20231108 | 165300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 100 | 20231108 | 165200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 101 | 20231108 | 165100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 102 | 20231108 | 165000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 103 | 20231108 | 164900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 104 | 20231108 | 164800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 105 | 20231108 | 164700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 106 | 20231108 | 164600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 107 | 20231108 | 164500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 108 | 20231108 | 164400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 109 | 20231108 | 164300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 110 | 20231108 | 164200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 111 | 20231108 | 164100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 112 | 20231108 | 164000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 113 | 20231108 | 163900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 114 | 20231108 | 163800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 115 | 20231108 | 163700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 116 | 20231108 | 163600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 117 | 20231108 | 163500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 118 | 20231108 | 163400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 119 | 20231108 | 163300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 120 | 20231108 | 163200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 121 | 20231108 | 163100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 122 | 20231108 | 163000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 3571 |
| 123 | 20231108 | 162900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 124 | 20231108 | 162800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 125 | 20231108 | 162700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 126 | 20231108 | 162600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 127 | 20231108 | 162500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 128 | 20231108 | 162400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 129 | 20231108 | 162300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 130 | 20231108 | 162200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 131 | 20231108 | 162100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 132 | 20231108 | 162000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 133 | 20231108 | 161900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 134 | 20231108 | 161800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 135 | 20231108 | 161700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 136 | 20231108 | 161600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 137 | 20231108 | 161500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 138 | 20231108 | 161400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 139 | 20231108 | 161300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 140 | 20231108 | 161200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 141 | 20231108 | 161100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 142 | 20231108 | 161000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 143 | 20231108 | 160900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 144 | 20231108 | 160800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 145 | 20231108 | 160700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 146 | 20231108 | 160600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 147 | 20231108 | 160500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 148 | 20231108 | 160400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 149 | 20231108 | 160300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 150 | 20231108 | 160200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 151 | 20231108 | 160100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 152 | 20231108 | 160000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 3571 |
| 153 | 20231108 | 155900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 154 | 20231108 | 155800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 155 | 20231108 | 155700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 156 | 20231108 | 155600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 157 | 20231108 | 155500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 158 | 20231108 | 155400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 159 | 20231108 | 155300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 160 | 20231108 | 155200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 161 | 20231108 | 155100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 162 | 20231108 | 155000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 163 | 20231108 | 154900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 164 | 20231108 | 154800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 165 | 20231108 | 154700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 166 | 20231108 | 154600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 167 | 20231108 | 154500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 168 | 20231108 | 154400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 169 | 20231108 | 154300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 170 | 20231108 | 154200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 171 | 20231108 | 154100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 172 | 20231108 | 154000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 173 | 20231108 | 153900 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 174 | 20231108 | 153800 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 175 | 20231108 | 153700 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 176 | 20231108 | 153600 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 177 | 20231108 | 153500 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 178 | 20231108 | 153400 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 179 | 20231108 | 153300 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 180 | 20231108 | 153200 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 181 | 20231108 | 153100 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 182 | 20231108 | 153000 | 11915928500 | 80400 | 80400 | 80400 | 80400 | 7142 |
| 183 | 20231108 | 152900 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 184 | 20231108 | 152800 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 185 | 20231108 | 152700 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 186 | 20231108 | 152600 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 187 | 20231108 | 152500 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 188 | 20231108 | 152400 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 189 | 20231108 | 152300 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 190 | 20231108 | 152200 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 191 | 20231108 | 152100 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 192 | 20231108 | 152000 | 11628820100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 193 | 20231108 | 151900 | 11628820100 | 80100 | 80300 | 80300 | 80100 | 648 |
| 194 | 20231108 | 151800 | 11576854300 | 80300 | 80300 | 80300 | 80100 | 576 |
| 195 | 20231108 | 151700 | 11530690700 | 80300 | 80400 | 80400 | 80200 | 138 |
| 196 | 20231108 | 151600 | 11519611000 | 80400 | 80400 | 80400 | 80300 | 249 |
| 197 | 20231108 | 151500 | 11499610700 | 80400 | 80400 | 80400 | 80300 | 294 |
| 198 | 20231108 | 151400 | 11475994300 | 80400 | 80400 | 80400 | 80300 | 177 |
| 199 | 20231108 | 151300 | 11461777200 | 80400 | 80400 | 80400 | 80300 | 90 |
| 200 | 20231108 | 151200 | 11454545500 | 80400 | 80200 | 80400 | 80200 | 452 |
| 201 | 20231108 | 151100 | 11418254100 | 80300 | 80200 | 80300 | 80200 | 335 |
| 202 | 20231108 | 151000 | 11391384800 | 80200 | 80300 | 80300 | 80100 | 181 |
| 203 | 20231108 | 150900 | 11376870800 | 80300 | 80200 | 80300 | 80100 | 713 |
| 204 | 20231108 | 150800 | 11319740500 | 80100 | 80200 | 80200 | 80100 | 440 |
| 205 | 20231108 | 150700 | 11284489300 | 80200 | 80200 | 80300 | 80200 | 497 |
| 206 | 20231108 | 150600 | 11244627300 | 80200 | 80200 | 80200 | 80100 | 543 |
| 207 | 20231108 | 150500 | 11201102400 | 80300 | 80200 | 80300 | 80200 | 311 |
| 208 | 20231108 | 150400 | 11176157900 | 80300 | 80300 | 80300 | 80200 | 193 |
| 209 | 20231108 | 150300 | 11160670200 | 80300 | 80400 | 80400 | 80200 | 254 |
| 210 | 20231108 | 150200 | 11140273100 | 80400 | 80500 | 80500 | 80300 | 859 |
| 211 | 20231108 | 150100 | 11071241400 | 80500 | 80700 | 80700 | 80500 | 864 |
| 212 | 20231108 | 150000 | 11001647200 | 80800 | 80800 | 80800 | 80700 | 500 |
| 213 | 20231108 | 145900 | 10961291500 | 80800 | 80800 | 80900 | 80700 | 440 |
| 214 | 20231108 | 145800 | 10925743000 | 80800 | 80800 | 80800 | 80700 | 81 |
| 215 | 20231108 | 145700 | 10919202700 | 80700 | 80900 | 80900 | 80600 | 502 |
| 216 | 20231108 | 145600 | 10878701900 | 80800 | 80900 | 80900 | 80800 | 647 |
| 217 | 20231108 | 145500 | 10826420300 | 80900 | 80900 | 80900 | 80800 | 422 |
| 218 | 20231108 | 145400 | 10792285700 | 80900 | 80800 | 80900 | 80700 | 355 |
| 219 | 20231108 | 145300 | 10763601600 | 80800 | 80800 | 80800 | 80700 | 180 |
| 220 | 20231108 | 145200 | 10749070300 | 80800 | 80700 | 80800 | 80600 | 354 |
| 221 | 20231108 | 145100 | 10720490600 | 80700 | 80700 | 80800 | 80600 | 323 |
| 222 | 20231108 | 145000 | 10694431000 | 80700 | 80700 | 80700 | 80600 | 111 |
| 223 | 20231108 | 144900 | 10685477500 | 80700 | 80800 | 80800 | 80600 | 827 |
| 224 | 20231108 | 144800 | 10618765900 | 80800 | 80800 | 80800 | 80700 | 447 |
| 225 | 20231108 | 144700 | 10582663300 | 80800 | 80800 | 80800 | 80700 | 78 |
| 226 | 20231108 | 144600 | 10576364800 | 80800 | 80800 | 80900 | 80700 | 300 |
| 227 | 20231108 | 144500 | 10552130000 | 80800 | 80900 | 80900 | 80700 | 560 |
| 228 | 20231108 | 144400 | 10506850400 | 80900 | 81000 | 81000 | 80800 | 116 |
| 229 | 20231108 | 144300 | 10497469200 | 81000 | 80900 | 81000 | 80800 | 1282 |
| 230 | 20231108 | 144200 | 10393785700 | 80900 | 80800 | 80900 | 80800 | 629 |
| 231 | 20231108 | 144100 | 10342958700 | 80700 | 80800 | 80800 | 80700 | 252 |
| 232 | 20231108 | 144000 | 10322600100 | 80800 | 80900 | 80900 | 80700 | 311 |
| 233 | 20231108 | 143900 | 10297473700 | 80900 | 80800 | 80900 | 80700 | 496 |
| 234 | 20231108 | 143800 | 10257406100 | 80800 | 80800 | 80800 | 80700 | 141 |
| 235 | 20231108 | 143700 | 10246021500 | 80800 | 80800 | 80800 | 80700 | 446 |
| 236 | 20231108 | 143600 | 10210010000 | 80800 | 81000 | 81000 | 80700 | 348 |
| 237 | 20231108 | 143500 | 10181882800 | 81000 | 80900 | 81000 | 80800 | 458 |
| 238 | 20231108 | 143400 | 10144851200 | 80900 | 80900 | 81000 | 80700 | 237 |
| 239 | 20231108 | 143300 | 10125689500 | 80900 | 80900 | 81000 | 80800 | 260 |
| 240 | 20231108 | 143200 | 10104659700 | 80800 | 81000 | 81000 | 80800 | 184 |
| 241 | 20231108 | 143100 | 10089771500 | 81000 | 80900 | 81000 | 80800 | 309 |
| 242 | 20231108 | 143000 | 10064777100 | 80900 | 81000 | 81100 | 80900 | 574 |
| 243 | 20231108 | 142900 | 10018303100 | 81000 | 81100 | 81100 | 81000 | 285 |
| 244 | 20231108 | 142800 | 9995215000 | 81100 | 81000 | 81100 | 80900 | 102 |
| 245 | 20231108 | 142700 | 9986952500 | 81000 | 81000 | 81100 | 80900 | 376 |
| 246 | 20231108 | 142600 | 9956493000 | 81000 | 81000 | 81000 | 80900 | 338 |
| 247 | 20231108 | 142500 | 9929129700 | 80900 | 81000 | 81000 | 80900 | 308 |
| 248 | 20231108 | 142400 | 9904187900 | 81000 | 81100 | 81100 | 81000 | 206 |
| 249 | 20231108 | 142300 | 9887500000 | 80900 | 81200 | 81200 | 80900 | 315 |
| 250 | 20231108 | 142200 | 9861980000 | 81100 | 81100 | 81200 | 81000 | 367 |
| 251 | 20231108 | 142100 | 9832221700 | 81000 | 81200 | 81200 | 81000 | 136 |
| 252 | 20231108 | 142000 | 9821193100 | 81200 | 81200 | 81200 | 81000 | 684 |
| 253 | 20231108 | 141900 | 9765724400 | 81200 | 81200 | 81300 | 81200 | 330 |
| 254 | 20231108 | 141800 | 9738917200 | 81300 | 81300 | 81300 | 81200 | 200 |
| 255 | 20231108 | 141700 | 9722670400 | 81200 | 81300 | 81300 | 81100 | 257 |
| 256 | 20231108 | 141600 | 9701805600 | 81300 | 81300 | 81400 | 81200 | 199 |
| 257 | 20231108 | 141500 | 9685626200 | 81300 | 81400 | 81400 | 81200 | 332 |
| 258 | 20231108 | 141400 | 9658637400 | 81400 | 81400 | 81400 | 81200 | 277 |
| 259 | 20231108 | 141300 | 9636099900 | 81400 | 81500 | 81500 | 81300 | 272 |
| 260 | 20231108 | 141200 | 9613959200 | 81500 | 81700 | 81700 | 81400 | 70 |
| 261 | 20231108 | 141100 | 9608255700 | 81600 | 81700 | 81700 | 81600 | 1685 |
| 262 | 20231108 | 141000 | 9470724100 | 81700 | 81700 | 81700 | 81600 | 362 |
| 263 | 20231108 | 140900 | 9441156000 | 81700 | 81700 | 81700 | 81600 | 600 |
| 264 | 20231108 | 140800 | 9392165400 | 81700 | 81600 | 81700 | 81600 | 603 |
| 265 | 20231108 | 140700 | 9342957600 | 81600 | 81500 | 81600 | 81400 | 793 |
| 266 | 20231108 | 140600 | 9278305600 | 81500 | 81500 | 81500 | 81400 | 418 |
| 267 | 20231108 | 140500 | 9244240000 | 81500 | 81500 | 81500 | 81400 | 247 |
| 268 | 20231108 | 140400 | 9224111900 | 81500 | 81400 | 81500 | 81300 | 224 |
| 269 | 20231108 | 140300 | 9205874700 | 81400 | 81400 | 81400 | 81300 | 181 |
| 270 | 20231108 | 140200 | 9191142600 | 81400 | 81400 | 81400 | 81300 | 341 |
| 271 | 20231108 | 140100 | 9163385400 | 81400 | 81400 | 81500 | 81300 | 921 |
| 272 | 20231108 | 140000 | 9088414300 | 81400 | 81300 | 81400 | 81300 | 311 |
| 273 | 20231108 | 135900 | 9063128400 | 81300 | 81300 | 81400 | 81300 | 623 |
| 274 | 20231108 | 135800 | 9012455000 | 81300 | 81300 | 81300 | 81200 | 101 |
| 275 | 20231108 | 135700 | 9004248200 | 81200 | 81300 | 81300 | 81200 | 925 |
| 276 | 20231108 | 135600 | 8929127600 | 81300 | 81400 | 81400 | 81300 | 545 |
| 277 | 20231108 | 135500 | 8884816900 | 81400 | 81300 | 81400 | 81300 | 303 |
| 278 | 20231108 | 135400 | 8860180600 | 81300 | 81300 | 81300 | 81200 | 215 |
| 279 | 20231108 | 135300 | 8842703000 | 81300 | 81300 | 81300 | 81200 | 231 |
| 280 | 20231108 | 135200 | 8823927900 | 81300 | 81300 | 81400 | 81300 | 813 |
| 281 | 20231108 | 135100 | 8757828100 | 81300 | 81300 | 81300 | 81200 | 615 |
| 282 | 20231108 | 135000 | 8707855900 | 81300 | 81400 | 81400 | 81200 | 1061 |
| 283 | 20231108 | 134900 | 8621581700 | 81400 | 81500 | 81500 | 81300 | 351 |
| 284 | 20231108 | 134800 | 8593006100 | 81500 | 81400 | 81500 | 81400 | 447 |
| 285 | 20231108 | 134700 | 8556601100 | 81400 | 81400 | 81500 | 81300 | 791 |
| 286 | 20231108 | 134600 | 8492213200 | 81400 | 81400 | 81400 | 81300 | 305 |
| 287 | 20231108 | 134500 | 8467386400 | 81500 | 81400 | 81500 | 81300 | 629 |
| 288 | 20231108 | 134400 | 8416166600 | 81400 | 81400 | 81400 | 81400 | 589 |
| 289 | 20231108 | 134300 | 8368222000 | 81400 | 81400 | 81400 | 81300 | 241 |
| 290 | 20231108 | 134200 | 8348618600 | 81300 | 81300 | 81400 | 81300 | 334 |
| 291 | 20231108 | 134100 | 8321447500 | 81300 | 81300 | 81400 | 81200 | 354 |
| 292 | 20231108 | 134000 | 8292666800 | 81300 | 81400 | 81400 | 81200 | 411 |
| 293 | 20231108 | 133900 | 8259238700 | 81400 | 81300 | 81400 | 81100 | 1136 |
| 294 | 20231108 | 133800 | 8166880400 | 81200 | 81300 | 81300 | 81200 | 649 |
| 295 | 20231108 | 133700 | 8114160200 | 81300 | 81200 | 81300 | 81200 | 520 |
| 296 | 20231108 | 133600 | 8071933200 | 81200 | 81100 | 81200 | 81100 | 880 |
| 297 | 20231108 | 133500 | 8000546700 | 81100 | 81000 | 81100 | 81000 | 439 |
| 298 | 20231108 | 133400 | 7964957200 | 81000 | 81000 | 81000 | 80900 | 1253 |
| 299 | 20231108 | 133300 | 7863484300 | 81000 | 80900 | 81000 | 80700 | 279 |
| 300 | 20231108 | 133200 | 7840917900 | 81000 | 81000 | 81000 | 80800 | 257 |
| 301 | 20231108 | 133100 | 7820113500 | 81000 | 81100 | 81100 | 81000 | 523 |
| 302 | 20231108 | 133000 | 7777746800 | 81000 | 81000 | 81100 | 80900 | 689 |
| 303 | 20231108 | 132900 | 7721923100 | 81000 | 80900 | 81000 | 80900 | 596 |
| 304 | 20231108 | 132800 | 7673679700 | 80800 | 80700 | 80800 | 80700 | 320 |
| 305 | 20231108 | 132700 | 7647825700 | 80700 | 80800 | 80800 | 80700 | 381 |
| 306 | 20231108 | 132600 | 7617042800 | 80800 | 80800 | 80800 | 80700 | 84 |
| 307 | 20231108 | 132500 | 7610256600 | 80800 | 80600 | 80800 | 80600 | 381 |
| 308 | 20231108 | 132400 | 7579492700 | 80600 | 80900 | 80900 | 80600 | 341 |
| 309 | 20231108 | 132300 | 7551939500 | 80900 | 81000 | 81000 | 80700 | 213 |
| 310 | 20231108 | 132200 | 7534732900 | 81000 | 81100 | 81100 | 81000 | 370 |
| 311 | 20231108 | 132100 | 7504737600 | 81100 | 80900 | 81100 | 80900 | 2651 |
| 312 | 20231108 | 132000 | 7290159900 | 80900 | 80800 | 80900 | 80800 | 92 |
| 313 | 20231108 | 131900 | 7282722700 | 80800 | 80900 | 80900 | 80700 | 578 |
| 314 | 20231108 | 131800 | 7236015500 | 80800 | 80800 | 80900 | 80700 | 431 |
| 315 | 20231108 | 131700 | 7201189100 | 80800 | 80800 | 80900 | 80700 | 113 |
| 316 | 20231108 | 131600 | 7192054500 | 80800 | 80900 | 80900 | 80700 | 401 |
| 317 | 20231108 | 131500 | 7159624500 | 80800 | 80800 | 80900 | 80700 | 479 |
| 318 | 20231108 | 131400 | 7120910600 | 80800 | 80900 | 80900 | 80700 | 341 |
| 319 | 20231108 | 131300 | 7093339700 | 80700 | 80900 | 80900 | 80700 | 1365 |
| 320 | 20231108 | 131200 | 6983086600 | 80900 | 80700 | 80900 | 80700 | 1300 |
| 321 | 20231108 | 131100 | 6878084200 | 80600 | 80700 | 80700 | 80500 | 313 |
| 322 | 20231108 | 131000 | 6852832900 | 80600 | 80700 | 80700 | 80600 | 730 |
| 323 | 20231108 | 130900 | 6793972000 | 80700 | 80300 | 80700 | 80200 | 2067 |
| 324 | 20231108 | 130800 | 6627665200 | 80300 | 80300 | 80300 | 80200 | 275 |
| 325 | 20231108 | 130700 | 6605591900 | 80300 | 80300 | 80300 | 80300 | 333 |
| 326 | 20231108 | 130600 | 6578852000 | 80200 | 80100 | 80300 | 80100 | 561 |
| 327 | 20231108 | 130500 | 6533871400 | 80100 | 80100 | 80100 | 80000 | 89 |
| 328 | 20231108 | 130400 | 6526744000 | 80100 | 80000 | 80100 | 80000 | 328 |
| 329 | 20231108 | 130300 | 6500486300 | 80000 | 79900 | 80000 | 79900 | 551 |
| 330 | 20231108 | 130200 | 6456452200 | 79900 | 79900 | 79900 | 79900 | 22 |
| 331 | 20231108 | 130100 | 6454694400 | 79900 | 79900 | 79900 | 79800 | 343 |
| 332 | 20231108 | 130000 | 6427303700 | 79900 | 79800 | 79900 | 79800 | 155 |
| 333 | 20231108 | 125900 | 6414928900 | 79800 | 79800 | 79900 | 79800 | 174 |
| 334 | 20231108 | 125800 | 6401043500 | 79900 | 79900 | 79900 | 79800 | 195 |
| 335 | 20231108 | 125700 | 6385464000 | 79900 | 79900 | 79900 | 79800 | 206 |
| 336 | 20231108 | 125600 | 6369009600 | 79800 | 79900 | 79900 | 79800 | 427 |
| 337 | 20231108 | 125500 | 6334906700 | 79900 | 79800 | 79900 | 79800 | 126 |
| 338 | 20231108 | 125400 | 6324849400 | 79900 | 79800 | 79900 | 79800 | 188 |
| 339 | 20231108 | 125300 | 6309843500 | 79800 | 79700 | 79800 | 79700 | 192 |
| 340 | 20231108 | 125200 | 6294540300 | 79600 | 79700 | 79700 | 79600 | 59 |
| 341 | 20231108 | 125100 | 6289841900 | 79700 | 79700 | 79700 | 79600 | 39 |
| 342 | 20231108 | 125000 | 6286735300 | 79700 | 79700 | 79700 | 79700 | 18 |
| 343 | 20231108 | 124900 | 6285300700 | 79600 | 79700 | 79700 | 79600 | 41 |
| 344 | 20231108 | 124800 | 6282035100 | 79700 | 79600 | 79700 | 79600 | 9 |
| 345 | 20231108 | 124700 | 6281318100 | 79600 | 79500 | 79600 | 79500 | 159 |
| 346 | 20231108 | 124600 | 6268672200 | 79500 | 79500 | 79500 | 79400 | 25 |
| 347 | 20231108 | 124500 | 6266685000 | 79500 | 79500 | 79500 | 79400 | 21 |
| 348 | 20231108 | 124400 | 6265015600 | 79500 | 79500 | 79500 | 79500 | 20 |
| 349 | 20231108 | 124300 | 6263425600 | 79500 | 79400 | 79500 | 79400 | 109 |
| 350 | 20231108 | 124200 | 6254762800 | 79400 | 79400 | 79400 | 79400 | 22 |
| 351 | 20231108 | 124100 | 6253016000 | 79400 | 79400 | 79400 | 79400 | 55 |
| 352 | 20231108 | 124000 | 6248649000 | 79400 | 79400 | 79400 | 79400 | 111 |
| 353 | 20231108 | 123900 | 6239835600 | 79400 | 79400 | 79400 | 79300 | 202 |
| 354 | 20231108 | 123800 | 6223815800 | 79400 | 79400 | 79400 | 79300 | 19 |
| 355 | 20231108 | 123700 | 6222308000 | 79400 | 79400 | 79400 | 79300 | 188 |
| 356 | 20231108 | 123600 | 6207381800 | 79400 | 79400 | 79400 | 79400 | 125 |
| 357 | 20231108 | 123500 | 6197456800 | 79400 | 79400 | 79400 | 79300 | 35 |
| 358 | 20231108 | 123400 | 6194679000 | 79400 | 79600 | 79600 | 79300 | 32 |
| 359 | 20231108 | 123300 | 6192139400 | 79400 | 79600 | 79700 | 79400 | 1375 |
| 360 | 20231108 | 123200 | 6082838900 | 79700 | 79600 | 79700 | 79600 | 58 |
| 361 | 20231108 | 123100 | 6078218500 | 79700 | 79700 | 79700 | 79600 | 33 |
| 362 | 20231108 | 123000 | 6075591200 | 79700 | 79600 | 79700 | 79600 | 232 |
| 363 | 20231108 | 122900 | 6057121700 | 79700 | 79700 | 79700 | 79700 | 16 |
| 364 | 20231108 | 122800 | 6055846500 | 79600 | 79700 | 79700 | 79600 | 58 |
| 365 | 20231108 | 122700 | 6051227700 | 79700 | 79700 | 79700 | 79600 | 46 |
| 366 | 20231108 | 122600 | 6047564000 | 79800 | 79700 | 79800 | 79700 | 26 |
| 367 | 20231108 | 122500 | 6045489300 | 79800 | 79800 | 79800 | 79500 | 30 |
| 368 | 20231108 | 122400 | 6043097200 | 79800 | 79700 | 79800 | 79700 | 73 |
| 369 | 20231108 | 122300 | 6037277000 | 79600 | 79700 | 79700 | 79600 | 207 |
| 370 | 20231108 | 122200 | 6020796600 | 79700 | 79700 | 79700 | 79700 | 18 |
| 371 | 20231108 | 122100 | 6019362000 | 79900 | 79800 | 79900 | 79700 | 120 |
| 372 | 20231108 | 122000 | 6009796000 | 79800 | 79900 | 79900 | 79700 | 30 |
| 373 | 20231108 | 121900 | 6007404700 | 79600 | 79900 | 79900 | 79600 | 110 |
| 374 | 20231108 | 121800 | 5998641100 | 79900 | 79900 | 79900 | 79800 | 49 |
| 375 | 20231108 | 121700 | 5994729000 | 79800 | 79700 | 79800 | 79700 | 125 |
| 376 | 20231108 | 121600 | 5984766200 | 79800 | 79800 | 79900 | 79700 | 27 |
| 377 | 20231108 | 121500 | 5982610600 | 79900 | 79800 | 79900 | 79600 | 46 |
| 378 | 20231108 | 121400 | 5978944600 | 79900 | 79800 | 79900 | 79800 | 12 |
| 379 | 20231108 | 121300 | 5977986500 | 79900 | 79900 | 79900 | 79800 | 27 |
| 380 | 20231108 | 121200 | 5975829700 | 79800 | 79900 | 79900 | 79600 | 154 |
| 381 | 20231108 | 121100 | 5963568200 | 79900 | 79900 | 79900 | 79600 | 132 |
| 382 | 20231108 | 121000 | 5953054400 | 79800 | 79800 | 79800 | 79800 | 6 |
| 383 | 20231108 | 120900 | 5952575600 | 79700 | 79800 | 79900 | 79700 | 48 |
| 384 | 20231108 | 120800 | 5948746700 | 79900 | 79800 | 79900 | 79700 | 98 |
| 385 | 20231108 | 120700 | 5940928500 | 79800 | 79800 | 79800 | 79700 | 65 |
| 386 | 20231108 | 120600 | 5935742500 | 79800 | 79900 | 79900 | 79800 | 24 |
| 387 | 20231108 | 120500 | 5933826400 | 79900 | 79800 | 79900 | 79700 | 73 |
| 388 | 20231108 | 120400 | 5928006700 | 79800 | 79900 | 79900 | 79800 | 27 |
| 389 | 20231108 | 120300 | 5925850400 | 79900 | 79800 | 79900 | 79800 | 35 |
| 390 | 20231108 | 120200 | 5923056000 | 79900 | 79800 | 79900 | 79800 | 38 |
| 391 | 20231108 | 120100 | 5920022000 | 79900 | 79900 | 79900 | 79800 | 27 |
| 392 | 20231108 | 120000 | 5917864800 | 79900 | 79900 | 79900 | 79800 | 27 |
| 393 | 20231108 | 115900 | 5915709700 | 79900 | 79900 | 79900 | 79800 | 20 |
| 394 | 20231108 | 115800 | 5914111900 | 79900 | 80000 | 80000 | 79800 | 101 |
| 395 | 20231108 | 115700 | 5906049900 | 80000 | 79900 | 80000 | 79900 | 79 |
| 396 | 20231108 | 115600 | 5899735800 | 79900 | 80000 | 80000 | 79900 | 17 |
| 397 | 20231108 | 115500 | 5898376400 | 79900 | 79800 | 79900 | 79800 | 46 |
| 398 | 20231108 | 115400 | 5894701100 | 79900 | 79900 | 80000 | 79900 | 79 |
| 399 | 20231108 | 115300 | 5888388600 | 79900 | 79900 | 79900 | 79900 | 235 |
| 400 | 20231108 | 115200 | 5869612100 | 79900 | 79800 | 79900 | 79600 | 35 |
| 401 | 20231108 | 115100 | 5866821800 | 79900 | 79700 | 79900 | 79700 | 49 |
| 402 | 20231108 | 115000 | 5862911500 | 79900 | 79900 | 79900 | 79800 | 282 |
| 403 | 20231108 | 114900 | 5840406100 | 79900 | 79800 | 79900 | 79800 | 72 |
| 404 | 20231108 | 114800 | 5834659500 | 79800 | 79800 | 79800 | 79600 | 59 |
| 405 | 20231108 | 114700 | 5829955300 | 79800 | 79800 | 79800 | 79600 | 32 |
| 406 | 20231108 | 114600 | 5827402500 | 79800 | 79700 | 79800 | 79600 | 44 |
| 407 | 20231108 | 114500 | 5823897800 | 79700 | 79800 | 79800 | 79700 | 89 |
| 408 | 20231108 | 114400 | 5816796700 | 79800 | 79700 | 79800 | 79600 | 74 |
| 409 | 20231108 | 114300 | 5810901200 | 79700 | 79800 | 79800 | 79600 | 71 |
| 410 | 20231108 | 114200 | 5805245400 | 79700 | 79800 | 79800 | 79700 | 9 |
| 411 | 20231108 | 114100 | 5804527700 | 79800 | 79800 | 79800 | 79500 | 88 |
| 412 | 20231108 | 114000 | 5797513300 | 79800 | 79800 | 79800 | 79600 | 65 |
| 413 | 20231108 | 113900 | 5792334600 | 79800 | 79800 | 79800 | 79500 | 257 |
| 414 | 20231108 | 113800 | 5771897100 | 79800 | 79800 | 79800 | 79500 | 1253 |
| 415 | 20231108 | 113700 | 5672249200 | 79700 | 79900 | 79900 | 79700 | 78 |
| 416 | 20231108 | 113600 | 5666030500 | 79900 | 80000 | 80000 | 79800 | 25 |
| 417 | 20231108 | 113500 | 5664034000 | 80000 | 79800 | 80000 | 79800 | 16 |
| 418 | 20231108 | 113400 | 5662756200 | 80000 | 80000 | 80000 | 79900 | 77 |
| 419 | 20231108 | 113300 | 5656601600 | 80000 | 79900 | 80000 | 79900 | 22 |
| 420 | 20231108 | 113200 | 5654842500 | 80000 | 79800 | 80100 | 79800 | 45 |
| 421 | 20231108 | 113100 | 5651243100 | 80000 | 79700 | 80000 | 79600 | 1056 |
| 422 | 20231108 | 113000 | 5566940300 | 79600 | 79800 | 79900 | 79600 | 33 |
| 423 | 20231108 | 112900 | 5564307900 | 79900 | 79800 | 79900 | 79600 | 72 |
| 424 | 20231108 | 112800 | 5558567100 | 79700 | 79900 | 79900 | 79700 | 290 |
| 425 | 20231108 | 112700 | 5535447100 | 79800 | 79900 | 79900 | 79800 | 18 |
| 426 | 20231108 | 112600 | 5534009100 | 79900 | 80000 | 80000 | 79800 | 133 |
| 427 | 20231108 | 112500 | 5523394000 | 80000 | 79900 | 80000 | 79900 | 17 |
| 428 | 20231108 | 112400 | 5522034300 | 79900 | 79800 | 79900 | 79800 | 190 |
| 429 | 20231108 | 112300 | 5506870700 | 79800 | 79900 | 79900 | 79700 | 296 |
| 430 | 20231108 | 112200 | 5483248300 | 79900 | 80100 | 80100 | 79900 | 509 |
| 431 | 20231108 | 112100 | 5442570100 | 80100 | 80200 | 80200 | 79900 | 25 |
| 432 | 20231108 | 112000 | 5440570000 | 80100 | 80200 | 80200 | 80100 | 21 |
| 433 | 20231108 | 111900 | 5438886000 | 80200 | 80200 | 80200 | 80000 | 452 |
| 434 | 20231108 | 111800 | 5402713300 | 80100 | 80200 | 80200 | 80100 | 255 |
| 435 | 20231108 | 111700 | 5382279500 | 80200 | 80200 | 80200 | 80200 | 117 |
| 436 | 20231108 | 111600 | 5372896100 | 80200 | 80200 | 80200 | 80100 | 17 |
| 437 | 20231108 | 111500 | 5371533200 | 80200 | 80200 | 80200 | 80200 | 61 |
| 438 | 20231108 | 111400 | 5366641000 | 80200 | 80000 | 80200 | 79900 | 2567 |
| 439 | 20231108 | 111300 | 5161272500 | 79900 | 79900 | 79900 | 79900 | 81 |
| 440 | 20231108 | 111200 | 5154800600 | 79900 | 80000 | 80000 | 79800 | 382 |
| 441 | 20231108 | 111100 | 5124282600 | 80000 | 80000 | 80000 | 79900 | 61 |
| 442 | 20231108 | 111000 | 5119405600 | 80000 | 80000 | 80100 | 79900 | 174 |
| 443 | 20231108 | 110900 | 5105499900 | 80100 | 80100 | 80100 | 80000 | 143 |
| 444 | 20231108 | 110800 | 5094057900 | 79900 | 79900 | 79900 | 79900 | 11 |
| 445 | 20231108 | 110700 | 5093179000 | 80000 | 80000 | 80000 | 80000 | 9 |
| 446 | 20231108 | 110600 | 5092459000 | 79800 | 79900 | 79900 | 79800 | 164 |
| 447 | 20231108 | 110500 | 5079358400 | 79900 | 80000 | 80200 | 79900 | 27 |
| 448 | 20231108 | 110400 | 5077197300 | 80100 | 79800 | 80100 | 79800 | 75 |
| 449 | 20231108 | 110300 | 5071191300 | 79700 | 80100 | 80100 | 79600 | 1894 |
| 450 | 20231108 | 110200 | 4919821900 | 80100 | 80500 | 80500 | 80100 | 517 |
| 451 | 20231108 | 110100 | 4878351700 | 80400 | 80700 | 80700 | 80400 | 437 |
| 452 | 20231108 | 110000 | 4843134900 | 80700 | 80600 | 80700 | 80600 | 319 |
| 453 | 20231108 | 105900 | 4817391800 | 80600 | 80600 | 80700 | 80600 | 326 |
| 454 | 20231108 | 105800 | 4791100400 | 80600 | 80700 | 80700 | 80600 | 357 |
| 455 | 20231108 | 105700 | 4762294600 | 80600 | 80600 | 80700 | 80500 | 207 |
| 456 | 20231108 | 105600 | 4745610300 | 80600 | 80200 | 80700 | 80200 | 896 |
| 457 | 20231108 | 105500 | 4673420700 | 80200 | 80200 | 80400 | 80200 | 496 |
| 458 | 20231108 | 105400 | 4633565100 | 80300 | 80400 | 80400 | 80300 | 194 |
| 459 | 20231108 | 105300 | 4617980200 | 80300 | 80400 | 80500 | 80300 | 245 |
| 460 | 20231108 | 105200 | 4598284100 | 80400 | 80400 | 80400 | 80300 | 518 |
| 461 | 20231108 | 105100 | 4556654600 | 80400 | 80400 | 80400 | 80400 | 138 |
| 462 | 20231108 | 105000 | 4545559400 | 80400 | 80500 | 80500 | 80400 | 560 |
| 463 | 20231108 | 104900 | 4500517000 | 80500 | 80400 | 80500 | 80400 | 145 |
| 464 | 20231108 | 104800 | 4488850800 | 80400 | 80400 | 80400 | 80400 | 306 |
| 465 | 20231108 | 104700 | 4464248400 | 80400 | 80500 | 80500 | 80300 | 565 |
| 466 | 20231108 | 104600 | 4418814700 | 80500 | 80200 | 80500 | 80200 | 998 |
| 467 | 20231108 | 104500 | 4338591000 | 80200 | 80200 | 80300 | 80100 | 461 |
| 468 | 20231108 | 104400 | 4301617500 | 80200 | 79900 | 80200 | 79900 | 1077 |
| 469 | 20231108 | 104300 | 4215438800 | 80000 | 79900 | 80000 | 79900 | 381 |
| 470 | 20231108 | 104200 | 4184996500 | 79900 | 79900 | 79900 | 79800 | 328 |
| 471 | 20231108 | 104100 | 4158808400 | 79800 | 79900 | 79900 | 79800 | 71 |
| 472 | 20231108 | 104000 | 4153142500 | 79900 | 79600 | 79900 | 79600 | 302 |
| 473 | 20231108 | 103900 | 4129049800 | 79700 | 79700 | 79700 | 79700 | 75 |
| 474 | 20231108 | 103800 | 4123072300 | 79600 | 79600 | 79600 | 79600 | 136 |
| 475 | 20231108 | 103700 | 4112246700 | 79600 | 79500 | 79600 | 79500 | 135 |
| 476 | 20231108 | 103600 | 4101505300 | 79600 | 79600 | 79600 | 79500 | 187 |
| 477 | 20231108 | 103500 | 4086620200 | 79700 | 79700 | 79700 | 79700 | 172 |
| 478 | 20231108 | 103400 | 4072911800 | 79700 | 79700 | 79800 | 79600 | 397 |
| 479 | 20231108 | 103300 | 4041286100 | 79700 | 79500 | 79700 | 79500 | 573 |
| 480 | 20231108 | 103200 | 3995686900 | 79500 | 79400 | 79500 | 79300 | 952 |
| 481 | 20231108 | 103100 | 3920049100 | 79500 | 79400 | 79500 | 79400 | 355 |
| 482 | 20231108 | 103000 | 3891854900 | 79400 | 79300 | 79400 | 79300 | 125 |
| 483 | 20231108 | 102900 | 3881933500 | 79300 | 79300 | 79400 | 79300 | 310 |
| 484 | 20231108 | 102800 | 3857338400 | 79300 | 79300 | 79300 | 79300 | 197 |
| 485 | 20231108 | 102700 | 3841716300 | 79300 | 79200 | 79300 | 79200 | 491 |
| 486 | 20231108 | 102600 | 3802825400 | 79100 | 79200 | 79200 | 79100 | 94 |
| 487 | 20231108 | 102500 | 3795381300 | 79200 | 79200 | 79200 | 79100 | 156 |
| 488 | 20231108 | 102400 | 3783027400 | 79200 | 79200 | 79200 | 79100 | 93 |
| 489 | 20231108 | 102300 | 3775661900 | 79200 | 79300 | 79300 | 79100 | 200 |
| 490 | 20231108 | 102200 | 3759820600 | 79300 | 79300 | 79300 | 79200 | 89 |
| 491 | 20231108 | 102100 | 3752764900 | 79200 | 79200 | 79200 | 79200 | 161 |
| 492 | 20231108 | 102000 | 3740013700 | 79200 | 79200 | 79200 | 79100 | 459 |
| 493 | 20231108 | 101900 | 3703691700 | 79200 | 79200 | 79200 | 79200 | 282 |
| 494 | 20231108 | 101800 | 3681357300 | 79200 | 79300 | 79300 | 79200 | 260 |
| 495 | 20231108 | 101700 | 3660759800 | 79300 | 79400 | 79400 | 79300 | 144 |
| 496 | 20231108 | 101600 | 3649327400 | 79300 | 79300 | 79400 | 79300 | 171 |
| 497 | 20231108 | 101500 | 3635760100 | 79400 | 79200 | 79400 | 79200 | 214 |
| 498 | 20231108 | 101400 | 3618783200 | 79300 | 79200 | 79300 | 79200 | 143 |
| 499 | 20231108 | 101300 | 3607450500 | 79200 | 79300 | 79300 | 79200 | 6 |
| 500 | 20231108 | 101200 | 3606974800 | 79300 | 79400 | 79400 | 79300 | 77 |
| 501 | 20231108 | 101100 | 3600868500 | 79300 | 79300 | 79300 | 79300 | 96 |
| 502 | 20231108 | 101000 | 3593255700 | 79300 | 79300 | 79300 | 79300 | 127 |
| 503 | 20231108 | 100900 | 3583184600 | 79200 | 79200 | 79300 | 79200 | 302 |
| 504 | 20231108 | 100800 | 3559264700 | 79100 | 79200 | 79200 | 79100 | 48 |
| 505 | 20231108 | 100700 | 3555464200 | 79100 | 79200 | 79200 | 79100 | 130 |
| 506 | 20231108 | 100600 | 3545171400 | 79200 | 79000 | 79200 | 79000 | 85 |
| 507 | 20231108 | 100500 | 3538445900 | 79100 | 79000 | 79100 | 79000 | 124 |
| 508 | 20231108 | 100400 | 3528649200 | 79000 | 79000 | 79000 | 78900 | 147 |
| 509 | 20231108 | 100300 | 3517039300 | 79000 | 78900 | 79000 | 78900 | 46 |
| 510 | 20231108 | 100200 | 3513407300 | 79000 | 79000 | 79000 | 78900 | 610 |
| 511 | 20231108 | 100100 | 3465218800 | 79000 | 78900 | 79100 | 78900 | 161 |
| 512 | 20231108 | 100000 | 3452510600 | 78900 | 79100 | 79100 | 78900 | 564 |
| 513 | 20231108 | 095900 | 3408009400 | 79100 | 79000 | 79100 | 78900 | 50 |
| 514 | 20231108 | 095800 | 3404061100 | 79000 | 79000 | 79000 | 78900 | 64 |
| 515 | 20231108 | 095700 | 3399007500 | 79000 | 79000 | 79100 | 79000 | 89 |
| 516 | 20231108 | 095600 | 3391976300 | 79000 | 79000 | 79000 | 78900 | 97 |
| 517 | 20231108 | 095500 | 3384317400 | 79000 | 79000 | 79000 | 78900 | 11 |
| 518 | 20231108 | 095400 | 3383448700 | 78900 | 78900 | 79000 | 78900 | 52 |
| 519 | 20231108 | 095300 | 3379345800 | 78900 | 78800 | 79000 | 78800 | 341 |
| 520 | 20231108 | 095200 | 3352429500 | 78800 | 79100 | 79100 | 78800 | 1989 |
| 521 | 20231108 | 095100 | 3195336100 | 79100 | 79000 | 79100 | 79000 | 305 |
| 522 | 20231108 | 095000 | 3171223200 | 78900 | 79000 | 79100 | 78900 | 501 |
| 523 | 20231108 | 094900 | 3131671900 | 79000 | 79000 | 79100 | 79000 | 467 |
| 524 | 20231108 | 094800 | 3094777900 | 79000 | 79000 | 79100 | 78900 | 678 |
| 525 | 20231108 | 094700 | 3041222700 | 79000 | 79000 | 79000 | 78900 | 294 |
| 526 | 20231108 | 094600 | 3018011400 | 79000 | 79100 | 79100 | 78800 | 2291 |
| 527 | 20231108 | 094500 | 2837187400 | 79100 | 79200 | 79300 | 79000 | 1864 |
| 528 | 20231108 | 094400 | 2689798200 | 79300 | 79300 | 79300 | 79200 | 120 |
| 529 | 20231108 | 094300 | 2680290500 | 79300 | 79300 | 79300 | 79300 | 204 |
| 530 | 20231108 | 094200 | 2664113300 | 79400 | 79500 | 79500 | 79300 | 252 |
| 531 | 20231108 | 094100 | 2644103900 | 79500 | 79500 | 79500 | 79400 | 93 |
| 532 | 20231108 | 094000 | 2636711100 | 79500 | 79600 | 79700 | 79500 | 42 |
| 533 | 20231108 | 093900 | 2633371000 | 79700 | 79700 | 79700 | 79700 | 8 |
| 534 | 20231108 | 093800 | 2632733400 | 79700 | 79300 | 79700 | 79300 | 597 |
| 535 | 20231108 | 093700 | 2585214800 | 79300 | 79400 | 79500 | 79200 | 503 |
| 536 | 20231108 | 093600 | 2545343200 | 79500 | 79400 | 79500 | 79400 | 86 |
| 537 | 20231108 | 093500 | 2538514700 | 79400 | 79400 | 79400 | 79200 | 930 |
| 538 | 20231108 | 093400 | 2464808800 | 79300 | 79500 | 79500 | 79200 | 1106 |
| 539 | 20231108 | 093300 | 2377154900 | 79400 | 79300 | 79500 | 79300 | 125 |
| 540 | 20231108 | 093200 | 2367230300 | 79300 | 79200 | 79300 | 79100 | 312 |
| 541 | 20231108 | 093100 | 2342511600 | 79000 | 79500 | 79500 | 78900 | 3725 |
| 542 | 20231108 | 093000 | 2047679200 | 79600 | 79500 | 79800 | 79500 | 793 |
| 543 | 20231108 | 092900 | 1984579800 | 79500 | 79500 | 79700 | 79500 | 1243 |
| 544 | 20231108 | 092800 | 1885725100 | 79400 | 79300 | 79400 | 79200 | 878 |
| 545 | 20231108 | 092700 | 1816044100 | 79300 | 79600 | 79600 | 79100 | 1337 |
| 546 | 20231108 | 092600 | 1709978500 | 79800 | 79300 | 79900 | 79300 | 504 |
| 547 | 20231108 | 092500 | 1669956400 | 79300 | 79300 | 79400 | 79200 | 585 |
| 548 | 20231108 | 092400 | 1623559900 | 79300 | 79900 | 80000 | 79300 | 1753 |
| 549 | 20231108 | 092300 | 1484279500 | 79600 | 79500 | 79900 | 79300 | 1484 |
| 550 | 20231108 | 092200 | 1366181200 | 79500 | 80200 | 80200 | 79500 | 3077 |
| 551 | 20231108 | 092100 | 1120407100 | 80200 | 80200 | 80300 | 80100 | 355 |
| 552 | 20231108 | 092000 | 1091936600 | 80300 | 80300 | 80300 | 80200 | 223 |
| 553 | 20231108 | 091900 | 1074030500 | 80300 | 80400 | 80400 | 80200 | 447 |
| 554 | 20231108 | 091800 | 1038151900 | 80400 | 80400 | 80500 | 80400 | 295 |
| 555 | 20231108 | 091700 | 1014428100 | 80500 | 80300 | 80500 | 80200 | 132 |
| 556 | 20231108 | 091600 | 1003813600 | 80100 | 80200 | 80200 | 80000 | 393 |
| 557 | 20231108 | 091500 | 972326200 | 80100 | 80100 | 80200 | 80100 | 489 |
| 558 | 20231108 | 091400 | 933143200 | 80200 | 80200 | 80200 | 80000 | 884 |
| 559 | 20231108 | 091300 | 862322000 | 80100 | 80300 | 80300 | 80100 | 814 |
| 560 | 20231108 | 091200 | 797046000 | 80200 | 80300 | 80300 | 80200 | 366 |
| 561 | 20231108 | 091100 | 767679900 | 80300 | 80200 | 80400 | 80100 | 600 |
| 562 | 20231108 | 091000 | 719542100 | 80200 | 80400 | 80500 | 80200 | 566 |
| 563 | 20231108 | 090900 | 674060500 | 80400 | 80500 | 80600 | 80300 | 610 |
| 564 | 20231108 | 090800 | 624975800 | 80800 | 80900 | 80900 | 80600 | 685 |
| 565 | 20231108 | 090700 | 569701700 | 80900 | 80900 | 80900 | 80500 | 397 |
| 566 | 20231108 | 090600 | 537694100 | 80700 | 81000 | 81000 | 80700 | 1202 |
| 567 | 20231108 | 090500 | 440427300 | 81000 | 80900 | 81000 | 80800 | 871 |
| 568 | 20231108 | 090400 | 369951000 | 80900 | 80900 | 81000 | 80800 | 542 |
| 569 | 20231108 | 090300 | 326103100 | 80900 | 80600 | 81000 | 80600 | 892 |
| 570 | 20231108 | 090200 | 254001900 | 80300 | 80500 | 80700 | 80300 | 598 |
| 571 | 20231108 | 090100 | 205899800 | 80500 | 80600 | 80900 | 80500 | 966 |
| 572 | 20231108 | 090000 | 127936300 | 80600 | 80700 | 80700 | 80600 | 1549 |