35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 191000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 3 | 20231110 | 190900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 4 | 20231110 | 190800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 5 | 20231110 | 190700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 6 | 20231110 | 190600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 7 | 20231110 | 190500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 8 | 20231110 | 190400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 9 | 20231110 | 190300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 10 | 20231110 | 190200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 11 | 20231110 | 190100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 12 | 20231110 | 190000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 13 | 20231110 | 185900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 14 | 20231110 | 185800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 15 | 20231110 | 185700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 16 | 20231110 | 185600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 17 | 20231110 | 185500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 18 | 20231110 | 185400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 19 | 20231110 | 185300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 20 | 20231110 | 185200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 21 | 20231110 | 185100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 22 | 20231110 | 185000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 23 | 20231110 | 184900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 24 | 20231110 | 184800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 25 | 20231110 | 184700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 26 | 20231110 | 184600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 27 | 20231110 | 184500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 28 | 20231110 | 184400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 29 | 20231110 | 184300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 30 | 20231110 | 184200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 31 | 20231110 | 184100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 32 | 20231110 | 184000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 33 | 20231110 | 183900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 34 | 20231110 | 183800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 35 | 20231110 | 183700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 36 | 20231110 | 183600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 37 | 20231110 | 183500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 38 | 20231110 | 183400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 39 | 20231110 | 183300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 40 | 20231110 | 183200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 41 | 20231110 | 183100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 42 | 20231110 | 183000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 43 | 20231110 | 182900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 44 | 20231110 | 182800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 45 | 20231110 | 182700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 46 | 20231110 | 182600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 47 | 20231110 | 182500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 48 | 20231110 | 182400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 49 | 20231110 | 182300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 50 | 20231110 | 182200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 51 | 20231110 | 182100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 52 | 20231110 | 182000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 53 | 20231110 | 181900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 54 | 20231110 | 181800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 55 | 20231110 | 181700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 56 | 20231110 | 181600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 57 | 20231110 | 181500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 58 | 20231110 | 181400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 59 | 20231110 | 181300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 60 | 20231110 | 181200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 61 | 20231110 | 181100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 62 | 20231110 | 181000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 63 | 20231110 | 180900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 64 | 20231110 | 180800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 65 | 20231110 | 180700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 66 | 20231110 | 180600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 67 | 20231110 | 180500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 68 | 20231110 | 180400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 69 | 20231110 | 180300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 70 | 20231110 | 180200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 71 | 20231110 | 180100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 72 | 20231110 | 180000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 73 | 20231110 | 175900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 74 | 20231110 | 175800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 75 | 20231110 | 175700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 76 | 20231110 | 175600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 77 | 20231110 | 175500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 78 | 20231110 | 175400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 79 | 20231110 | 175300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 80 | 20231110 | 175200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 81 | 20231110 | 175100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 82 | 20231110 | 175000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 83 | 20231110 | 174900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 84 | 20231110 | 174800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 85 | 20231110 | 174700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 86 | 20231110 | 174600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 87 | 20231110 | 174500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 88 | 20231110 | 174400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 89 | 20231110 | 174300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 90 | 20231110 | 174200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 91 | 20231110 | 174100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 92 | 20231110 | 174000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 93 | 20231110 | 173900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 94 | 20231110 | 173800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 95 | 20231110 | 173700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 96 | 20231110 | 173600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 97 | 20231110 | 173500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 98 | 20231110 | 173400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 99 | 20231110 | 173300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 100 | 20231110 | 173200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 101 | 20231110 | 173100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 102 | 20231110 | 173000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 103 | 20231110 | 172900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 104 | 20231110 | 172800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 105 | 20231110 | 172700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 106 | 20231110 | 172600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 107 | 20231110 | 172500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 108 | 20231110 | 172400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 109 | 20231110 | 172300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 110 | 20231110 | 172200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 111 | 20231110 | 172100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 112 | 20231110 | 172000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 113 | 20231110 | 171900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 114 | 20231110 | 171800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 115 | 20231110 | 171700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 116 | 20231110 | 171600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 117 | 20231110 | 171500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 118 | 20231110 | 171400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 119 | 20231110 | 171300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 120 | 20231110 | 171200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 121 | 20231110 | 171100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 122 | 20231110 | 171000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 123 | 20231110 | 170900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 124 | 20231110 | 170800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 125 | 20231110 | 170700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 126 | 20231110 | 170600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 127 | 20231110 | 170500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 128 | 20231110 | 170400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 129 | 20231110 | 170300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 130 | 20231110 | 170200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 131 | 20231110 | 170100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 132 | 20231110 | 170000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 133 | 20231110 | 165900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 134 | 20231110 | 165800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 135 | 20231110 | 165700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 136 | 20231110 | 165600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 137 | 20231110 | 165500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 138 | 20231110 | 165400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 139 | 20231110 | 165300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 140 | 20231110 | 165200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 141 | 20231110 | 165100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 142 | 20231110 | 165000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 143 | 20231110 | 164900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 144 | 20231110 | 164800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 145 | 20231110 | 164700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 146 | 20231110 | 164600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 147 | 20231110 | 164500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 148 | 20231110 | 164400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 149 | 20231110 | 164300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 150 | 20231110 | 164200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 151 | 20231110 | 164100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 152 | 20231110 | 164000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 153 | 20231110 | 163900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 154 | 20231110 | 163800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 155 | 20231110 | 163700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 156 | 20231110 | 163600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 157 | 20231110 | 163500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 158 | 20231110 | 163400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 159 | 20231110 | 163300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 160 | 20231110 | 163200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 161 | 20231110 | 163100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 162 | 20231110 | 163000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 163 | 20231110 | 162900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 164 | 20231110 | 162800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 165 | 20231110 | 162700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 166 | 20231110 | 162600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 167 | 20231110 | 162500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 168 | 20231110 | 162400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 169 | 20231110 | 162300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 170 | 20231110 | 162200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 171 | 20231110 | 162100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 172 | 20231110 | 162000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 173 | 20231110 | 161900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 174 | 20231110 | 161800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 175 | 20231110 | 161700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 176 | 20231110 | 161600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 177 | 20231110 | 161500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 178 | 20231110 | 161400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 179 | 20231110 | 161300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 180 | 20231110 | 161200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 181 | 20231110 | 161100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 182 | 20231110 | 161000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 183 | 20231110 | 160900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 184 | 20231110 | 160800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 185 | 20231110 | 160700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 186 | 20231110 | 160600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 187 | 20231110 | 160500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 188 | 20231110 | 160400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 189 | 20231110 | 160300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 190 | 20231110 | 160200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 191 | 20231110 | 160100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 192 | 20231110 | 160000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 193 | 20231110 | 155900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 194 | 20231110 | 155800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 195 | 20231110 | 155700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 196 | 20231110 | 155600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 197 | 20231110 | 155500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 198 | 20231110 | 155400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 199 | 20231110 | 155300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 200 | 20231110 | 155200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 201 | 20231110 | 155100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 202 | 20231110 | 155000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 203 | 20231110 | 154900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 204 | 20231110 | 154800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 205 | 20231110 | 154700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 206 | 20231110 | 154600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 207 | 20231110 | 154500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 208 | 20231110 | 154400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 209 | 20231110 | 154300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 210 | 20231110 | 154200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 211 | 20231110 | 154100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 212 | 20231110 | 154000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 213 | 20231110 | 153900 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 214 | 20231110 | 153800 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 215 | 20231110 | 153700 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 216 | 20231110 | 153600 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 217 | 20231110 | 153500 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 218 | 20231110 | 153400 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 219 | 20231110 | 153300 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 220 | 20231110 | 153200 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 221 | 20231110 | 153100 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 222 | 20231110 | 153000 | 23376525300 | 114900 | 114900 | 114900 | 114900 | 17891 |
| 223 | 20231110 | 152900 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 224 | 20231110 | 152800 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 225 | 20231110 | 152700 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 226 | 20231110 | 152600 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 227 | 20231110 | 152500 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 228 | 20231110 | 152400 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 229 | 20231110 | 152300 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 230 | 20231110 | 152200 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 231 | 20231110 | 152100 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 232 | 20231110 | 152000 | 21320849400 | 115000 | 115000 | 115000 | 115000 | 0 |
| 233 | 20231110 | 151900 | 21320849400 | 115000 | 115100 | 115200 | 114900 | 2108 |
| 234 | 20231110 | 151800 | 21078228900 | 114900 | 115000 | 115100 | 114900 | 400 |
| 235 | 20231110 | 151700 | 21032217700 | 115000 | 115000 | 115100 | 114900 | 568 |
| 236 | 20231110 | 151600 | 20966908800 | 115000 | 115000 | 115000 | 114900 | 879 |
| 237 | 20231110 | 151500 | 20865847300 | 114900 | 115000 | 115000 | 114900 | 684 |
| 238 | 20231110 | 151400 | 20787234400 | 115000 | 115100 | 115100 | 114900 | 971 |
| 239 | 20231110 | 151300 | 20675549700 | 115000 | 114900 | 115100 | 114900 | 863 |
| 240 | 20231110 | 151200 | 20576306000 | 114900 | 115200 | 115200 | 114900 | 582 |
| 241 | 20231110 | 151100 | 20509347800 | 115200 | 115200 | 115200 | 115000 | 519 |
| 242 | 20231110 | 151000 | 20449592300 | 115100 | 115000 | 115200 | 114900 | 417 |
| 243 | 20231110 | 150900 | 20401579800 | 115100 | 115200 | 115300 | 114900 | 1192 |
| 244 | 20231110 | 150800 | 20264311600 | 115200 | 115300 | 115300 | 115200 | 542 |
| 245 | 20231110 | 150700 | 20201845800 | 115300 | 115200 | 115300 | 115200 | 469 |
| 246 | 20231110 | 150600 | 20147781400 | 115200 | 115300 | 115300 | 115200 | 520 |
| 247 | 20231110 | 150500 | 20087863500 | 115200 | 115300 | 115300 | 115200 | 330 |
| 248 | 20231110 | 150400 | 20049819700 | 115200 | 115300 | 115300 | 115200 | 380 |
| 249 | 20231110 | 150300 | 20006029000 | 115300 | 115300 | 115300 | 115200 | 640 |
| 250 | 20231110 | 150200 | 19932263300 | 115200 | 115300 | 115300 | 114900 | 356 |
| 251 | 20231110 | 150100 | 19891287700 | 115300 | 115400 | 115500 | 115200 | 759 |
| 252 | 20231110 | 150000 | 19803725700 | 115500 | 115400 | 115500 | 115400 | 612 |
| 253 | 20231110 | 145900 | 19733049000 | 115300 | 115600 | 115600 | 115300 | 859 |
| 254 | 20231110 | 145800 | 19633908100 | 115600 | 115600 | 115600 | 115500 | 698 |
| 255 | 20231110 | 145700 | 19553248500 | 115600 | 115500 | 115600 | 115400 | 384 |
| 256 | 20231110 | 145600 | 19508893200 | 115400 | 115500 | 115500 | 115400 | 506 |
| 257 | 20231110 | 145500 | 19450457500 | 115500 | 115500 | 115500 | 115400 | 523 |
| 258 | 20231110 | 145400 | 19390065200 | 115500 | 115500 | 115500 | 115200 | 559 |
| 259 | 20231110 | 145300 | 19325525900 | 115500 | 115500 | 115500 | 115000 | 1657 |
| 260 | 20231110 | 145200 | 19134593500 | 115500 | 115600 | 115600 | 115400 | 971 |
| 261 | 20231110 | 145100 | 19022447500 | 115600 | 115500 | 115600 | 115400 | 677 |
| 262 | 20231110 | 145000 | 18944254500 | 115500 | 115500 | 115500 | 115400 | 598 |
| 263 | 20231110 | 144900 | 18875209600 | 115400 | 115500 | 115500 | 115300 | 871 |
| 264 | 20231110 | 144800 | 18774668700 | 115400 | 115600 | 115600 | 115400 | 343 |
| 265 | 20231110 | 144700 | 18735057900 | 115600 | 115600 | 115600 | 115400 | 516 |
| 266 | 20231110 | 144600 | 18675452000 | 115600 | 115600 | 115600 | 115400 | 930 |
| 267 | 20231110 | 144500 | 18568037900 | 115500 | 115600 | 115700 | 115500 | 1329 |
| 268 | 20231110 | 144400 | 18414414100 | 115500 | 115600 | 115600 | 115500 | 387 |
| 269 | 20231110 | 144300 | 18369687000 | 115600 | 115600 | 115600 | 115500 | 820 |
| 270 | 20231110 | 144200 | 18274930800 | 115600 | 115600 | 115600 | 115500 | 390 |
| 271 | 20231110 | 144100 | 18229860200 | 115600 | 115500 | 115600 | 115500 | 487 |
| 272 | 20231110 | 144000 | 18173575800 | 115600 | 115600 | 115600 | 115500 | 538 |
| 273 | 20231110 | 143900 | 18111397000 | 115600 | 115600 | 115600 | 115500 | 413 |
| 274 | 20231110 | 143800 | 18063688500 | 115600 | 115600 | 115600 | 115500 | 807 |
| 275 | 20231110 | 143700 | 17970433300 | 115600 | 115600 | 115600 | 115500 | 445 |
| 276 | 20231110 | 143600 | 17919003200 | 115600 | 115600 | 115600 | 115500 | 669 |
| 277 | 20231110 | 143500 | 17841689700 | 115600 | 115500 | 115600 | 115500 | 443 |
| 278 | 20231110 | 143400 | 17790489000 | 115600 | 115700 | 115700 | 115400 | 849 |
| 279 | 20231110 | 143300 | 17692370900 | 115600 | 115600 | 115700 | 115500 | 661 |
| 280 | 20231110 | 143200 | 17615959700 | 115600 | 115600 | 115600 | 115500 | 315 |
| 281 | 20231110 | 143100 | 17579552400 | 115600 | 115500 | 115600 | 115400 | 746 |
| 282 | 20231110 | 143000 | 17493365300 | 115500 | 115600 | 115600 | 115400 | 445 |
| 283 | 20231110 | 142900 | 17441953200 | 115500 | 115600 | 115600 | 115400 | 735 |
| 284 | 20231110 | 142800 | 17357036900 | 115500 | 115600 | 115600 | 115500 | 586 |
| 285 | 20231110 | 142700 | 17289304100 | 115500 | 115700 | 115700 | 115500 | 723 |
| 286 | 20231110 | 142600 | 17205735900 | 115700 | 115800 | 115800 | 115600 | 1437 |
| 287 | 20231110 | 142500 | 17039489100 | 115800 | 115700 | 115800 | 115600 | 304 |
| 288 | 20231110 | 142400 | 17004317900 | 115700 | 115700 | 115700 | 115600 | 291 |
| 289 | 20231110 | 142300 | 16970651100 | 115700 | 115600 | 115800 | 115400 | 1572 |
| 290 | 20231110 | 142200 | 16788815800 | 115600 | 115700 | 115800 | 115600 | 384 |
| 291 | 20231110 | 142100 | 16744395900 | 115600 | 115700 | 115800 | 115400 | 341 |
| 292 | 20231110 | 142000 | 16704972700 | 115700 | 115800 | 115800 | 115500 | 519 |
| 293 | 20231110 | 141900 | 16644950300 | 115800 | 115700 | 115800 | 115600 | 695 |
| 294 | 20231110 | 141800 | 16564538200 | 115700 | 115600 | 115800 | 115500 | 476 |
| 295 | 20231110 | 141700 | 16509475400 | 115600 | 115800 | 115800 | 115600 | 567 |
| 296 | 20231110 | 141600 | 16443853600 | 115800 | 115700 | 115800 | 115600 | 681 |
| 297 | 20231110 | 141500 | 16365066300 | 115700 | 115600 | 115700 | 115600 | 397 |
| 298 | 20231110 | 141400 | 16319150000 | 115500 | 115700 | 115800 | 115500 | 845 |
| 299 | 20231110 | 141300 | 16221442700 | 115700 | 115700 | 115700 | 115600 | 229 |
| 300 | 20231110 | 141200 | 16194952800 | 115700 | 115700 | 115700 | 115500 | 730 |
| 301 | 20231110 | 141100 | 16110541000 | 115700 | 115800 | 115900 | 115600 | 275 |
| 302 | 20231110 | 141000 | 16078726800 | 115800 | 115900 | 115900 | 115600 | 640 |
| 303 | 20231110 | 140900 | 16004639300 | 115700 | 115800 | 115900 | 115700 | 745 |
| 304 | 20231110 | 140800 | 15918370300 | 115800 | 115800 | 115800 | 115700 | 405 |
| 305 | 20231110 | 140700 | 15871477100 | 115800 | 115800 | 115800 | 115700 | 490 |
| 306 | 20231110 | 140600 | 15814748400 | 115800 | 115500 | 115800 | 115500 | 372 |
| 307 | 20231110 | 140500 | 15771679100 | 115600 | 115700 | 115800 | 115600 | 603 |
| 308 | 20231110 | 140400 | 15701921500 | 115800 | 115800 | 115800 | 115600 | 505 |
| 309 | 20231110 | 140300 | 15643481300 | 115800 | 115700 | 115800 | 115700 | 536 |
| 310 | 20231110 | 140200 | 15581455100 | 115600 | 115700 | 115800 | 115600 | 485 |
| 311 | 20231110 | 140100 | 15525348300 | 115700 | 115900 | 115900 | 115600 | 469 |
| 312 | 20231110 | 140000 | 15471080900 | 115900 | 115900 | 116000 | 115700 | 932 |
| 313 | 20231110 | 135900 | 15363107900 | 115800 | 115900 | 115900 | 115800 | 1116 |
| 314 | 20231110 | 135800 | 15233768700 | 115800 | 115800 | 115900 | 115700 | 1427 |
| 315 | 20231110 | 135700 | 15068497100 | 115700 | 115800 | 115800 | 115600 | 702 |
| 316 | 20231110 | 135600 | 14987257100 | 115800 | 115700 | 115800 | 115600 | 754 |
| 317 | 20231110 | 135500 | 14900016800 | 115700 | 115700 | 115700 | 115600 | 236 |
| 318 | 20231110 | 135400 | 14872716700 | 115700 | 115700 | 115700 | 115500 | 598 |
| 319 | 20231110 | 135300 | 14803570200 | 115700 | 115700 | 115800 | 115500 | 394 |
| 320 | 20231110 | 135200 | 14757999800 | 115700 | 115600 | 115700 | 115500 | 683 |
| 321 | 20231110 | 135100 | 14679058200 | 115500 | 115500 | 115600 | 115500 | 247 |
| 322 | 20231110 | 135000 | 14650511200 | 115600 | 115700 | 115800 | 115500 | 620 |
| 323 | 20231110 | 134900 | 14578788500 | 115800 | 115600 | 115800 | 115600 | 1087 |
| 324 | 20231110 | 134800 | 14453079000 | 115600 | 115500 | 115600 | 115400 | 1522 |
| 325 | 20231110 | 134700 | 14277254100 | 115400 | 115500 | 115500 | 115400 | 553 |
| 326 | 20231110 | 134600 | 14213394800 | 115500 | 115500 | 115500 | 115400 | 376 |
| 327 | 20231110 | 134500 | 14169970300 | 115500 | 115500 | 115500 | 115400 | 720 |
| 328 | 20231110 | 134400 | 14086840900 | 115400 | 115500 | 115500 | 115400 | 732 |
| 329 | 20231110 | 134300 | 14002318800 | 115500 | 115300 | 115500 | 115300 | 2984 |
| 330 | 20231110 | 134200 | 13658135000 | 115300 | 115300 | 115300 | 115200 | 201 |
| 331 | 20231110 | 134100 | 13634961300 | 115300 | 115200 | 115300 | 115200 | 1799 |
| 332 | 20231110 | 134000 | 13427692600 | 115100 | 115200 | 115200 | 115100 | 229 |
| 333 | 20231110 | 133900 | 13401317000 | 115100 | 115200 | 115200 | 115100 | 960 |
| 334 | 20231110 | 133800 | 13290805800 | 115200 | 115200 | 115200 | 115100 | 543 |
| 335 | 20231110 | 133700 | 13228253900 | 115200 | 115200 | 115200 | 115100 | 337 |
| 336 | 20231110 | 133600 | 13189438300 | 115200 | 115200 | 115200 | 115100 | 542 |
| 337 | 20231110 | 133500 | 13127007200 | 115200 | 115200 | 115200 | 115000 | 470 |
| 338 | 20231110 | 133400 | 13072896100 | 115200 | 115000 | 115200 | 115000 | 1559 |
| 339 | 20231110 | 133300 | 12893446100 | 115000 | 115000 | 115100 | 115000 | 310 |
| 340 | 20231110 | 133200 | 12857794700 | 115000 | 115000 | 115100 | 114900 | 785 |
| 341 | 20231110 | 133100 | 12767515400 | 115000 | 115000 | 115000 | 114900 | 212 |
| 342 | 20231110 | 133000 | 12743135700 | 115000 | 115000 | 115000 | 115000 | 185 |
| 343 | 20231110 | 132900 | 12721860700 | 115000 | 114900 | 115000 | 114800 | 745 |
| 344 | 20231110 | 132800 | 12636232300 | 114800 | 114900 | 115000 | 114800 | 78 |
| 345 | 20231110 | 132700 | 12627269700 | 114900 | 115000 | 115000 | 114900 | 413 |
| 346 | 20231110 | 132600 | 12579808200 | 115000 | 115000 | 115000 | 115000 | 200 |
| 347 | 20231110 | 132500 | 12556808200 | 115000 | 115000 | 115000 | 114900 | 250 |
| 348 | 20231110 | 132400 | 12528058300 | 115100 | 115000 | 115100 | 115000 | 129 |
| 349 | 20231110 | 132300 | 12513219300 | 115000 | 115000 | 115000 | 114900 | 466 |
| 350 | 20231110 | 132200 | 12459629400 | 115000 | 115000 | 115000 | 114900 | 174 |
| 351 | 20231110 | 132100 | 12439619500 | 115000 | 115000 | 115000 | 114900 | 303 |
| 352 | 20231110 | 132000 | 12404774600 | 115000 | 115000 | 115000 | 115000 | 170 |
| 353 | 20231110 | 131900 | 12385224600 | 115000 | 115000 | 115000 | 115000 | 188 |
| 354 | 20231110 | 131800 | 12363604600 | 115000 | 115000 | 115000 | 115000 | 104 |
| 355 | 20231110 | 131700 | 12351644600 | 115000 | 115000 | 115000 | 114900 | 123 |
| 356 | 20231110 | 131600 | 12337503600 | 115000 | 115000 | 115000 | 114900 | 526 |
| 357 | 20231110 | 131500 | 12277023600 | 115000 | 115000 | 115000 | 115000 | 122 |
| 358 | 20231110 | 131400 | 12262993600 | 115000 | 115000 | 115100 | 115000 | 547 |
| 359 | 20231110 | 131300 | 12200088500 | 115000 | 115000 | 115000 | 114900 | 175 |
| 360 | 20231110 | 131200 | 12179963700 | 115000 | 115000 | 115000 | 114900 | 252 |
| 361 | 20231110 | 131100 | 12150983800 | 115000 | 115000 | 115000 | 114900 | 117 |
| 362 | 20231110 | 131000 | 12137529100 | 115000 | 115000 | 115000 | 115000 | 151 |
| 363 | 20231110 | 130900 | 12120164100 | 114900 | 115000 | 115000 | 114900 | 299 |
| 364 | 20231110 | 130800 | 12085779400 | 115000 | 115000 | 115000 | 115000 | 83 |
| 365 | 20231110 | 130700 | 12076234400 | 115000 | 115000 | 115000 | 114900 | 225 |
| 366 | 20231110 | 130600 | 12050359900 | 115000 | 115000 | 115100 | 114900 | 183 |
| 367 | 20231110 | 130500 | 12029314500 | 115000 | 115000 | 115000 | 114900 | 100 |
| 368 | 20231110 | 130400 | 12017815400 | 115000 | 115000 | 115100 | 115000 | 124 |
| 369 | 20231110 | 130300 | 12003555000 | 115000 | 114800 | 115000 | 114800 | 274 |
| 370 | 20231110 | 130200 | 11972057200 | 114900 | 115100 | 115100 | 114800 | 424 |
| 371 | 20231110 | 130100 | 11923325700 | 115100 | 115000 | 115100 | 115000 | 123 |
| 372 | 20231110 | 130000 | 11909180600 | 115000 | 114900 | 115000 | 114900 | 435 |
| 373 | 20231110 | 125900 | 11859155900 | 115000 | 115000 | 115000 | 114900 | 150 |
| 374 | 20231110 | 125800 | 11841906000 | 115000 | 115000 | 115000 | 114900 | 211 |
| 375 | 20231110 | 125700 | 11817641300 | 115000 | 115000 | 115000 | 114900 | 158 |
| 376 | 20231110 | 125600 | 11799471600 | 115000 | 115100 | 115100 | 114900 | 210 |
| 377 | 20231110 | 125500 | 11775315700 | 115100 | 114900 | 115100 | 114900 | 191 |
| 378 | 20231110 | 125400 | 11753353800 | 115000 | 115000 | 115000 | 114900 | 333 |
| 379 | 20231110 | 125300 | 11715059200 | 115000 | 114900 | 115000 | 114900 | 83 |
| 380 | 20231110 | 125200 | 11705514400 | 115000 | 115000 | 115100 | 114900 | 255 |
| 381 | 20231110 | 125100 | 11676194500 | 115000 | 114900 | 115000 | 114800 | 143 |
| 382 | 20231110 | 125000 | 11659757000 | 114900 | 114900 | 114900 | 114800 | 120 |
| 383 | 20231110 | 124900 | 11645969800 | 114900 | 115000 | 115000 | 114800 | 444 |
| 384 | 20231110 | 124800 | 11594940100 | 115000 | 114900 | 115000 | 114900 | 238 |
| 385 | 20231110 | 124700 | 11567582300 | 114900 | 115000 | 115100 | 114800 | 240 |
| 386 | 20231110 | 124600 | 11540002900 | 115100 | 114900 | 115100 | 114900 | 206 |
| 387 | 20231110 | 124500 | 11516307900 | 115000 | 115000 | 115000 | 114900 | 348 |
| 388 | 20231110 | 124400 | 11476296100 | 115000 | 115000 | 115000 | 114900 | 124 |
| 389 | 20231110 | 124300 | 11462037100 | 114900 | 114900 | 115000 | 114800 | 107 |
| 390 | 20231110 | 124200 | 11449736100 | 114900 | 115000 | 115000 | 114800 | 242 |
| 391 | 20231110 | 124100 | 11421917000 | 114800 | 114900 | 115000 | 114800 | 264 |
| 392 | 20231110 | 124000 | 11391581600 | 114900 | 114900 | 114900 | 114800 | 215 |
| 393 | 20231110 | 123900 | 11366878400 | 114900 | 114800 | 115000 | 114800 | 234 |
| 394 | 20231110 | 123800 | 11339998700 | 114900 | 115000 | 115000 | 114800 | 249 |
| 395 | 20231110 | 123700 | 11311376100 | 115000 | 114900 | 115000 | 114900 | 140 |
| 396 | 20231110 | 123600 | 11295282600 | 114900 | 114900 | 115000 | 114800 | 265 |
| 397 | 20231110 | 123500 | 11264829500 | 115000 | 115000 | 115000 | 114800 | 474 |
| 398 | 20231110 | 123400 | 11210350800 | 115000 | 115000 | 115000 | 114800 | 120 |
| 399 | 20231110 | 123300 | 11196558100 | 115000 | 115000 | 115000 | 114800 | 196 |
| 400 | 20231110 | 123200 | 11174034100 | 114900 | 115000 | 115000 | 114800 | 303 |
| 401 | 20231110 | 123100 | 11139214100 | 115000 | 114900 | 115100 | 114800 | 185 |
| 402 | 20231110 | 123000 | 11117960000 | 114900 | 114900 | 115000 | 114800 | 125 |
| 403 | 20231110 | 122900 | 11103590400 | 114900 | 114800 | 114900 | 114700 | 298 |
| 404 | 20231110 | 122800 | 11069376500 | 114800 | 114800 | 114800 | 114700 | 86 |
| 405 | 20231110 | 122700 | 11059503800 | 114700 | 115000 | 115000 | 114700 | 232 |
| 406 | 20231110 | 122600 | 11032839300 | 115000 | 115100 | 115100 | 114800 | 259 |
| 407 | 20231110 | 122500 | 11003068900 | 115100 | 114800 | 115100 | 114800 | 218 |
| 408 | 20231110 | 122400 | 10978017400 | 114900 | 115100 | 115100 | 114800 | 311 |
| 409 | 20231110 | 122300 | 10942280500 | 115100 | 115000 | 115100 | 114900 | 395 |
| 410 | 20231110 | 122200 | 10896855000 | 115000 | 114900 | 115000 | 114900 | 201 |
| 411 | 20231110 | 122100 | 10873742800 | 115000 | 114900 | 115000 | 114800 | 279 |
| 412 | 20231110 | 122000 | 10841687300 | 114800 | 114800 | 115000 | 114700 | 148 |
| 413 | 20231110 | 121900 | 10824693700 | 114800 | 114700 | 114800 | 114600 | 247 |
| 414 | 20231110 | 121800 | 10796357100 | 114700 | 114700 | 114900 | 114700 | 292 |
| 415 | 20231110 | 121700 | 10762836400 | 114800 | 114700 | 114800 | 114600 | 97 |
| 416 | 20231110 | 121600 | 10751711600 | 114600 | 114700 | 114700 | 114600 | 200 |
| 417 | 20231110 | 121500 | 10728772100 | 114700 | 114800 | 114800 | 114600 | 250 |
| 418 | 20231110 | 121400 | 10700097100 | 114800 | 114900 | 114900 | 114700 | 124 |
| 419 | 20231110 | 121300 | 10685859500 | 114800 | 114900 | 115000 | 114700 | 491 |
| 420 | 20231110 | 121200 | 10629486500 | 114900 | 114900 | 115000 | 114800 | 321 |
| 421 | 20231110 | 121100 | 10592600500 | 114900 | 114800 | 114900 | 114800 | 134 |
| 422 | 20231110 | 121000 | 10577204100 | 115000 | 114900 | 115000 | 114900 | 310 |
| 423 | 20231110 | 120900 | 10541573900 | 115000 | 114900 | 115000 | 114800 | 333 |
| 424 | 20231110 | 120800 | 10503308500 | 114900 | 114900 | 114900 | 114800 | 181 |
| 425 | 20231110 | 120700 | 10482512000 | 114900 | 114900 | 114900 | 114800 | 116 |
| 426 | 20231110 | 120600 | 10469184100 | 114800 | 114800 | 114900 | 114800 | 82 |
| 427 | 20231110 | 120500 | 10459763100 | 114800 | 114900 | 114900 | 114700 | 173 |
| 428 | 20231110 | 120400 | 10439894800 | 114900 | 114800 | 114900 | 114700 | 239 |
| 429 | 20231110 | 120300 | 10412456500 | 114800 | 114800 | 114800 | 114700 | 93 |
| 430 | 20231110 | 120200 | 10401781000 | 114800 | 114700 | 114800 | 114600 | 204 |
| 431 | 20231110 | 120100 | 10378379500 | 114700 | 114700 | 114700 | 114600 | 193 |
| 432 | 20231110 | 120000 | 10356242700 | 114700 | 114600 | 114700 | 114600 | 180 |
| 433 | 20231110 | 115900 | 10335597000 | 114700 | 114700 | 114700 | 114600 | 127 |
| 434 | 20231110 | 115800 | 10321030500 | 114700 | 114700 | 114800 | 114600 | 172 |
| 435 | 20231110 | 115700 | 10301298900 | 114700 | 114900 | 115000 | 114600 | 150 |
| 436 | 20231110 | 115600 | 10284076100 | 114900 | 114900 | 114900 | 114800 | 131 |
| 437 | 20231110 | 115500 | 10269026700 | 114900 | 114600 | 114900 | 114600 | 408 |
| 438 | 20231110 | 115400 | 10222182600 | 114700 | 114800 | 114800 | 114600 | 190 |
| 439 | 20231110 | 115300 | 10200393500 | 114700 | 114800 | 114800 | 114600 | 274 |
| 440 | 20231110 | 115200 | 10168954500 | 114800 | 114900 | 114900 | 114700 | 297 |
| 441 | 20231110 | 115100 | 10134850900 | 114900 | 114900 | 115000 | 114800 | 257 |
| 442 | 20231110 | 115000 | 10105321800 | 114900 | 114900 | 115000 | 114800 | 182 |
| 443 | 20231110 | 114900 | 10084409400 | 114900 | 114800 | 114900 | 114800 | 40 |
| 444 | 20231110 | 114800 | 10079813900 | 114800 | 114800 | 114900 | 114700 | 104 |
| 445 | 20231110 | 114700 | 10067868200 | 114700 | 114900 | 114900 | 114700 | 106 |
| 446 | 20231110 | 114600 | 10055692800 | 114900 | 114700 | 114900 | 114700 | 373 |
| 447 | 20231110 | 114500 | 10012870100 | 114700 | 114900 | 114900 | 114700 | 222 |
| 448 | 20231110 | 114400 | 9987384200 | 114900 | 114700 | 114900 | 114700 | 108 |
| 449 | 20231110 | 114300 | 9974985400 | 114800 | 114800 | 114900 | 114600 | 330 |
| 450 | 20231110 | 114200 | 9937125500 | 114900 | 114800 | 114900 | 114700 | 303 |
| 451 | 20231110 | 114100 | 9902339100 | 114800 | 114900 | 114900 | 114700 | 103 |
| 452 | 20231110 | 114000 | 9890509900 | 114900 | 114800 | 114900 | 114700 | 177 |
| 453 | 20231110 | 113900 | 9870188600 | 114800 | 114900 | 114900 | 114700 | 151 |
| 454 | 20231110 | 113800 | 9852854600 | 114800 | 114800 | 114900 | 114800 | 311 |
| 455 | 20231110 | 113700 | 9817121800 | 114900 | 114800 | 114900 | 114700 | 235 |
| 456 | 20231110 | 113600 | 9790135500 | 114800 | 114800 | 114900 | 114700 | 208 |
| 457 | 20231110 | 113500 | 9766253700 | 114800 | 114800 | 114800 | 114700 | 83 |
| 458 | 20231110 | 113400 | 9756727600 | 114800 | 114800 | 114800 | 114500 | 847 |
| 459 | 20231110 | 113300 | 9659663800 | 114800 | 114800 | 114900 | 114700 | 180 |
| 460 | 20231110 | 113200 | 9638998200 | 114800 | 114900 | 114900 | 114800 | 602 |
| 461 | 20231110 | 113100 | 9569880500 | 114900 | 115000 | 115000 | 114800 | 304 |
| 462 | 20231110 | 113000 | 9534945200 | 115000 | 114900 | 115000 | 114800 | 151 |
| 463 | 20231110 | 112900 | 9517592500 | 114900 | 115000 | 115000 | 114800 | 269 |
| 464 | 20231110 | 112800 | 9486681600 | 115000 | 114900 | 115000 | 114800 | 280 |
| 465 | 20231110 | 112700 | 9454495300 | 114900 | 114900 | 114900 | 114800 | 60 |
| 466 | 20231110 | 112600 | 9447601700 | 114800 | 114900 | 114900 | 114800 | 171 |
| 467 | 20231110 | 112500 | 9427954300 | 114900 | 114900 | 115000 | 114800 | 176 |
| 468 | 20231110 | 112400 | 9407731600 | 114800 | 114900 | 114900 | 114800 | 241 |
| 469 | 20231110 | 112300 | 9380041000 | 114900 | 114900 | 114900 | 114800 | 179 |
| 470 | 20231110 | 112200 | 9359474300 | 114900 | 114900 | 114900 | 114800 | 95 |
| 471 | 20231110 | 112100 | 9348561100 | 114900 | 114900 | 114900 | 114800 | 100 |
| 472 | 20231110 | 112000 | 9337071300 | 114900 | 115000 | 115000 | 114800 | 196 |
| 473 | 20231110 | 111900 | 9314542900 | 115000 | 115000 | 115000 | 114900 | 179 |
| 474 | 20231110 | 111800 | 9293961800 | 114900 | 115000 | 115000 | 114900 | 253 |
| 475 | 20231110 | 111700 | 9264878400 | 114900 | 114900 | 115000 | 114900 | 108 |
| 476 | 20231110 | 111600 | 9252464200 | 114900 | 115000 | 115100 | 114800 | 280 |
| 477 | 20231110 | 111500 | 9220284200 | 115000 | 114900 | 115000 | 114800 | 276 |
| 478 | 20231110 | 111400 | 9188555300 | 114900 | 114800 | 114900 | 114800 | 129 |
| 479 | 20231110 | 111300 | 9173733600 | 114800 | 115000 | 115000 | 114800 | 157 |
| 480 | 20231110 | 111200 | 9155691300 | 114800 | 114800 | 115000 | 114700 | 290 |
| 481 | 20231110 | 111100 | 9122383800 | 114800 | 114700 | 114800 | 114600 | 282 |
| 482 | 20231110 | 111000 | 9090038800 | 114600 | 115000 | 115000 | 114600 | 567 |
| 483 | 20231110 | 110900 | 9024962400 | 115000 | 115100 | 115200 | 114900 | 152 |
| 484 | 20231110 | 110800 | 9007481800 | 115000 | 115100 | 115100 | 115000 | 269 |
| 485 | 20231110 | 110700 | 8976522800 | 115100 | 115000 | 115100 | 115000 | 665 |
| 486 | 20231110 | 110600 | 8900035300 | 115000 | 115000 | 115000 | 114900 | 508 |
| 487 | 20231110 | 110500 | 8841637700 | 114900 | 115000 | 115000 | 114900 | 238 |
| 488 | 20231110 | 110400 | 8814273000 | 115000 | 114900 | 115000 | 114800 | 256 |
| 489 | 20231110 | 110300 | 8784842700 | 114900 | 115100 | 115100 | 114800 | 366 |
| 490 | 20231110 | 110200 | 8742777000 | 115100 | 115100 | 115100 | 115000 | 323 |
| 491 | 20231110 | 110100 | 8705620500 | 115100 | 115100 | 115200 | 114900 | 647 |
| 492 | 20231110 | 110000 | 8631199400 | 115100 | 115200 | 115300 | 115100 | 1023 |
| 493 | 20231110 | 105900 | 8513294300 | 115300 | 115200 | 115300 | 115100 | 330 |
| 494 | 20231110 | 105800 | 8475267900 | 115100 | 115200 | 115200 | 115100 | 345 |
| 495 | 20231110 | 105700 | 8435527200 | 115200 | 115200 | 115200 | 115100 | 283 |
| 496 | 20231110 | 105600 | 8402930700 | 115200 | 115100 | 115200 | 115000 | 311 |
| 497 | 20231110 | 105500 | 8367115200 | 115000 | 115100 | 115100 | 115000 | 281 |
| 498 | 20231110 | 105400 | 8334774300 | 115100 | 115100 | 115100 | 114900 | 277 |
| 499 | 20231110 | 105300 | 8302909900 | 115100 | 115100 | 115100 | 115000 | 290 |
| 500 | 20231110 | 105200 | 8269540400 | 115100 | 115000 | 115100 | 114900 | 305 |
| 501 | 20231110 | 105100 | 8234440900 | 115000 | 115000 | 115000 | 114900 | 397 |
| 502 | 20231110 | 105000 | 8188786000 | 115000 | 115000 | 115000 | 114900 | 461 |
| 503 | 20231110 | 104900 | 8135773400 | 115000 | 115000 | 115000 | 114900 | 203 |
| 504 | 20231110 | 104800 | 8112430000 | 115000 | 114900 | 115000 | 114900 | 300 |
| 505 | 20231110 | 104700 | 8077935800 | 114900 | 114900 | 115000 | 114900 | 396 |
| 506 | 20231110 | 104600 | 8032434300 | 114900 | 115000 | 115000 | 114900 | 88 |
| 507 | 20231110 | 104500 | 8022314500 | 115000 | 114900 | 115000 | 114900 | 128 |
| 508 | 20231110 | 104400 | 8007594700 | 115000 | 115000 | 115000 | 115000 | 93 |
| 509 | 20231110 | 104300 | 7996899700 | 114800 | 114900 | 115000 | 114800 | 122 |
| 510 | 20231110 | 104200 | 7982881300 | 114900 | 114900 | 114900 | 114800 | 181 |
| 511 | 20231110 | 104100 | 7962100100 | 114900 | 114900 | 114900 | 114800 | 326 |
| 512 | 20231110 | 104000 | 7924660400 | 114900 | 115000 | 115000 | 114900 | 69 |
| 513 | 20231110 | 103900 | 7916730200 | 115000 | 114900 | 115000 | 114800 | 382 |
| 514 | 20231110 | 103800 | 7872815900 | 115000 | 115000 | 115100 | 115000 | 434 |
| 515 | 20231110 | 103700 | 7822898800 | 115000 | 115100 | 115100 | 114900 | 234 |
| 516 | 20231110 | 103600 | 7795989000 | 115000 | 115000 | 115000 | 114900 | 416 |
| 517 | 20231110 | 103500 | 7748149100 | 115000 | 115000 | 115000 | 114900 | 1252 |
| 518 | 20231110 | 103400 | 7604169200 | 115000 | 114800 | 115000 | 114700 | 2984 |
| 519 | 20231110 | 103300 | 7261542200 | 114800 | 114800 | 114800 | 114700 | 83 |
| 520 | 20231110 | 103200 | 7252013900 | 114800 | 114800 | 114800 | 114600 | 101 |
| 521 | 20231110 | 103100 | 7240422300 | 114600 | 114700 | 114800 | 114600 | 275 |
| 522 | 20231110 | 103000 | 7208887200 | 114600 | 114700 | 114700 | 114600 | 171 |
| 523 | 20231110 | 102900 | 7189273700 | 114700 | 114700 | 114700 | 114600 | 1077 |
| 524 | 20231110 | 102800 | 7065771700 | 114700 | 114700 | 114800 | 114700 | 71 |
| 525 | 20231110 | 102700 | 7057622700 | 114700 | 114700 | 114800 | 114700 | 53 |
| 526 | 20231110 | 102600 | 7051541300 | 114700 | 114700 | 114800 | 114700 | 298 |
| 527 | 20231110 | 102500 | 7017360300 | 114700 | 114600 | 114700 | 114600 | 276 |
| 528 | 20231110 | 102400 | 6985709100 | 114600 | 114600 | 114600 | 114500 | 173 |
| 529 | 20231110 | 102300 | 6965883400 | 114700 | 114700 | 114700 | 114600 | 142 |
| 530 | 20231110 | 102200 | 6949596300 | 114700 | 114700 | 114700 | 114600 | 71 |
| 531 | 20231110 | 102100 | 6941453800 | 114700 | 114600 | 114700 | 114600 | 264 |
| 532 | 20231110 | 102000 | 6911173600 | 114600 | 114700 | 114700 | 114600 | 145 |
| 533 | 20231110 | 101900 | 6894553200 | 114700 | 114800 | 114800 | 114600 | 121 |
| 534 | 20231110 | 101800 | 6880671000 | 114700 | 114800 | 114800 | 114700 | 144 |
| 535 | 20231110 | 101700 | 6864143900 | 114700 | 114800 | 114800 | 114700 | 292 |
| 536 | 20231110 | 101600 | 6830647500 | 114800 | 114800 | 114800 | 114700 | 273 |
| 537 | 20231110 | 101500 | 6799320100 | 114800 | 114800 | 114800 | 114700 | 290 |
| 538 | 20231110 | 101400 | 6766044900 | 114800 | 114800 | 114800 | 114700 | 78 |
| 539 | 20231110 | 101300 | 6757090600 | 114800 | 114800 | 114800 | 114600 | 116 |
| 540 | 20231110 | 101200 | 6743778100 | 114700 | 114700 | 114800 | 114700 | 168 |
| 541 | 20231110 | 101100 | 6724495900 | 114700 | 114700 | 114800 | 114600 | 269 |
| 542 | 20231110 | 101000 | 6693640800 | 114800 | 114800 | 114800 | 114700 | 101 |
| 543 | 20231110 | 100900 | 6682046100 | 114800 | 114800 | 114900 | 114800 | 196 |
| 544 | 20231110 | 100800 | 6659542100 | 114900 | 114900 | 114900 | 114800 | 222 |
| 545 | 20231110 | 100700 | 6634036500 | 114900 | 114800 | 114900 | 114800 | 174 |
| 546 | 20231110 | 100600 | 6614052400 | 114800 | 114700 | 114800 | 114700 | 216 |
| 547 | 20231110 | 100500 | 6589266700 | 114800 | 114800 | 114900 | 114800 | 310 |
| 548 | 20231110 | 100400 | 6553677100 | 114800 | 114700 | 114800 | 114700 | 218 |
| 549 | 20231110 | 100300 | 6528652900 | 114800 | 114700 | 114800 | 114700 | 113 |
| 550 | 20231110 | 100200 | 6515681900 | 114900 | 114800 | 114900 | 114600 | 437 |
| 551 | 20231110 | 100100 | 6465529000 | 114800 | 114700 | 114800 | 114700 | 152 |
| 552 | 20231110 | 100000 | 6448081300 | 114800 | 114700 | 114800 | 114600 | 668 |
| 553 | 20231110 | 095900 | 6371465200 | 114700 | 114600 | 114700 | 114600 | 233 |
| 554 | 20231110 | 095800 | 6344746000 | 114700 | 114600 | 114700 | 114500 | 140 |
| 555 | 20231110 | 095700 | 6328702100 | 114600 | 114700 | 114700 | 114600 | 86 |
| 556 | 20231110 | 095600 | 6318845300 | 114700 | 114600 | 114700 | 114600 | 101 |
| 557 | 20231110 | 095500 | 6307263100 | 114600 | 114800 | 114800 | 114500 | 592 |
| 558 | 20231110 | 095400 | 6239329600 | 114700 | 114500 | 114800 | 114400 | 613 |
| 559 | 20231110 | 095300 | 6169101600 | 114400 | 114300 | 114400 | 114300 | 1183 |
| 560 | 20231110 | 095200 | 6033767000 | 114300 | 114200 | 114400 | 114200 | 541 |
| 561 | 20231110 | 095100 | 5971941000 | 114100 | 114100 | 114200 | 114100 | 455 |
| 562 | 20231110 | 095000 | 5920007200 | 114100 | 114100 | 114100 | 114000 | 211 |
| 563 | 20231110 | 094900 | 5895941000 | 114000 | 114100 | 114100 | 114000 | 269 |
| 564 | 20231110 | 094800 | 5865267500 | 114000 | 114100 | 114100 | 114000 | 1298 |
| 565 | 20231110 | 094700 | 5717283200 | 114100 | 114200 | 114300 | 114100 | 229 |
| 566 | 20231110 | 094600 | 5691140900 | 114200 | 114200 | 114300 | 114200 | 167 |
| 567 | 20231110 | 094500 | 5672064200 | 114200 | 114100 | 114200 | 114000 | 217 |
| 568 | 20231110 | 094400 | 5647294400 | 114000 | 114200 | 114200 | 114000 | 1215 |
| 569 | 20231110 | 094300 | 5508747900 | 114200 | 114200 | 114200 | 114100 | 238 |
| 570 | 20231110 | 094200 | 5481581300 | 114100 | 114200 | 114300 | 114100 | 526 |
| 571 | 20231110 | 094100 | 5421536800 | 114200 | 114400 | 114400 | 114000 | 282 |
| 572 | 20231110 | 094000 | 5389322600 | 114400 | 114000 | 114400 | 113800 | 1724 |
| 573 | 20231110 | 093900 | 5192690000 | 113900 | 114100 | 114100 | 113900 | 3824 |
| 574 | 20231110 | 093800 | 4756774200 | 114100 | 114000 | 114100 | 114000 | 51 |
| 575 | 20231110 | 093700 | 4750958700 | 114100 | 114100 | 114200 | 114000 | 342 |
| 576 | 20231110 | 093600 | 4711933800 | 114200 | 114100 | 114200 | 114100 | 283 |
| 577 | 20231110 | 093500 | 4679631000 | 114200 | 114300 | 114300 | 114200 | 247 |
| 578 | 20231110 | 093400 | 4651418000 | 114200 | 114200 | 114300 | 114200 | 277 |
| 579 | 20231110 | 093300 | 4619783500 | 114200 | 114400 | 114400 | 114100 | 604 |
| 580 | 20231110 | 093200 | 4550766100 | 114400 | 114400 | 114400 | 114300 | 75 |
| 581 | 20231110 | 093100 | 4542188400 | 114400 | 114200 | 114400 | 114200 | 126 |
| 582 | 20231110 | 093000 | 4527790100 | 114200 | 114400 | 114400 | 114100 | 472 |
| 583 | 20231110 | 092900 | 4473875800 | 114300 | 114300 | 114400 | 114300 | 465 |
| 584 | 20231110 | 092800 | 4420683000 | 114400 | 114200 | 114400 | 114100 | 619 |
| 585 | 20231110 | 092700 | 4349964400 | 114100 | 114100 | 114200 | 113900 | 211 |
| 586 | 20231110 | 092600 | 4325899300 | 114000 | 113900 | 114100 | 113900 | 526 |
| 587 | 20231110 | 092500 | 4265933300 | 113900 | 114000 | 114100 | 113900 | 645 |
| 588 | 20231110 | 092400 | 4192438700 | 114000 | 114000 | 114000 | 113900 | 668 |
| 589 | 20231110 | 092300 | 4116289000 | 114000 | 114100 | 114100 | 114000 | 629 |
| 590 | 20231110 | 092200 | 4044551700 | 114000 | 114000 | 114100 | 113900 | 242 |
| 591 | 20231110 | 092100 | 4016960300 | 114000 | 114000 | 114000 | 113900 | 152 |
| 592 | 20231110 | 092000 | 3999637800 | 113900 | 113900 | 113900 | 113800 | 1145 |
| 593 | 20231110 | 091900 | 3869277100 | 113800 | 114000 | 114100 | 113800 | 732 |
| 594 | 20231110 | 091800 | 3785928300 | 114000 | 114100 | 114200 | 113900 | 2229 |
| 595 | 20231110 | 091700 | 3531758400 | 114200 | 114200 | 114300 | 114100 | 651 |
| 596 | 20231110 | 091600 | 3457428300 | 114200 | 114400 | 114400 | 114200 | 530 |
| 597 | 20231110 | 091500 | 3396846300 | 114500 | 114300 | 114500 | 114300 | 645 |
| 598 | 20231110 | 091400 | 3323087600 | 114300 | 114100 | 114400 | 114100 | 806 |
| 599 | 20231110 | 091300 | 3231036100 | 114100 | 114500 | 114500 | 114000 | 2731 |
| 600 | 20231110 | 091200 | 2919130900 | 114500 | 114700 | 114700 | 114500 | 6883 |
| 601 | 20231110 | 091100 | 2130796000 | 114700 | 114700 | 114800 | 114600 | 849 |
| 602 | 20231110 | 091000 | 2033415200 | 114600 | 114700 | 114800 | 114600 | 819 |
| 603 | 20231110 | 090900 | 1939490700 | 114700 | 114700 | 114800 | 114600 | 1167 |
| 604 | 20231110 | 090800 | 1805638500 | 114800 | 115000 | 115000 | 114700 | 1919 |
| 605 | 20231110 | 090700 | 1585254700 | 115000 | 115000 | 115000 | 114900 | 703 |
| 606 | 20231110 | 090600 | 1504422400 | 115000 | 115000 | 115000 | 114900 | 898 |
| 607 | 20231110 | 090500 | 1401156200 | 115000 | 114900 | 115100 | 114900 | 654 |
| 608 | 20231110 | 090400 | 1325949100 | 114900 | 114900 | 115000 | 114900 | 836 |
| 609 | 20231110 | 090300 | 1229852500 | 114800 | 115000 | 115000 | 114800 | 745 |
| 610 | 20231110 | 090200 | 1144236300 | 115000 | 114700 | 115100 | 114700 | 2011 |
| 611 | 20231110 | 090100 | 913085900 | 114800 | 115000 | 115100 | 114700 | 5022 |
| 612 | 20231110 | 090000 | 335844300 | 115000 | 115100 | 115100 | 115000 | 2908 |