36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 3 | 20231108 | 191600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 4 | 20231108 | 191500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 5 | 20231108 | 191400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 6 | 20231108 | 191300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 7 | 20231108 | 191200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 8 | 20231108 | 191100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 9 | 20231108 | 191000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 10 | 20231108 | 190900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 11 | 20231108 | 190800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 12 | 20231108 | 190700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 13 | 20231108 | 190600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 14 | 20231108 | 190500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 15 | 20231108 | 190400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 16 | 20231108 | 190300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 17 | 20231108 | 190200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 18 | 20231108 | 190100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 19 | 20231108 | 190000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 20 | 20231108 | 185900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 21 | 20231108 | 185800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 22 | 20231108 | 185700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 23 | 20231108 | 185600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 24 | 20231108 | 185500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 25 | 20231108 | 185400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 26 | 20231108 | 185300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 27 | 20231108 | 185200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 28 | 20231108 | 185100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 29 | 20231108 | 185000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 30 | 20231108 | 184900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 31 | 20231108 | 184800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 32 | 20231108 | 184700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 33 | 20231108 | 184600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 34 | 20231108 | 184500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 35 | 20231108 | 184400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 36 | 20231108 | 184300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 37 | 20231108 | 184200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 38 | 20231108 | 184100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 39 | 20231108 | 184000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 40 | 20231108 | 183900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 41 | 20231108 | 183800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 42 | 20231108 | 183700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 43 | 20231108 | 183600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 44 | 20231108 | 183500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 45 | 20231108 | 183400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 46 | 20231108 | 183300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 47 | 20231108 | 183200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 48 | 20231108 | 183100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 49 | 20231108 | 183000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 50 | 20231108 | 182900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 51 | 20231108 | 182800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 52 | 20231108 | 182700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 53 | 20231108 | 182600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 54 | 20231108 | 182500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 55 | 20231108 | 182400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 56 | 20231108 | 182300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 57 | 20231108 | 182200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 58 | 20231108 | 182100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 59 | 20231108 | 182000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 60 | 20231108 | 181900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 61 | 20231108 | 181800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 62 | 20231108 | 181700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 63 | 20231108 | 181600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 64 | 20231108 | 181500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 65 | 20231108 | 181400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 66 | 20231108 | 181300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 67 | 20231108 | 181200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 68 | 20231108 | 181100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 69 | 20231108 | 181000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 70 | 20231108 | 180900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 71 | 20231108 | 180800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 72 | 20231108 | 180700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 73 | 20231108 | 180600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 74 | 20231108 | 180500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 75 | 20231108 | 180400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 76 | 20231108 | 180300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 77 | 20231108 | 180200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 78 | 20231108 | 180100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 79 | 20231108 | 180000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 80 | 20231108 | 175900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 81 | 20231108 | 175800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 82 | 20231108 | 175700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 83 | 20231108 | 175600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 84 | 20231108 | 175500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 85 | 20231108 | 175400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 86 | 20231108 | 175300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 87 | 20231108 | 175200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 88 | 20231108 | 175100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 89 | 20231108 | 175000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 90 | 20231108 | 174900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 91 | 20231108 | 174800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 92 | 20231108 | 174700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 93 | 20231108 | 174600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 94 | 20231108 | 174500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 95 | 20231108 | 174400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 96 | 20231108 | 174300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 97 | 20231108 | 174200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 98 | 20231108 | 174100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 99 | 20231108 | 174000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 100 | 20231108 | 173900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 101 | 20231108 | 173800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 102 | 20231108 | 173700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 103 | 20231108 | 173600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 104 | 20231108 | 173500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 105 | 20231108 | 173400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 106 | 20231108 | 173300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 107 | 20231108 | 173200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 108 | 20231108 | 173100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 109 | 20231108 | 173000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 110 | 20231108 | 172900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 111 | 20231108 | 172800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 112 | 20231108 | 172700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 113 | 20231108 | 172600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 114 | 20231108 | 172500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 115 | 20231108 | 172400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 116 | 20231108 | 172300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 117 | 20231108 | 172200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 118 | 20231108 | 172100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 119 | 20231108 | 172000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 120 | 20231108 | 171900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 121 | 20231108 | 171800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 122 | 20231108 | 171700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 123 | 20231108 | 171600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 124 | 20231108 | 171500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 125 | 20231108 | 171400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 126 | 20231108 | 171300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 127 | 20231108 | 171200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 128 | 20231108 | 171100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 129 | 20231108 | 171000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 130 | 20231108 | 170900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 131 | 20231108 | 170800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 132 | 20231108 | 170700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 133 | 20231108 | 170600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 134 | 20231108 | 170500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 135 | 20231108 | 170400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 136 | 20231108 | 170300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 137 | 20231108 | 170200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 138 | 20231108 | 170100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 139 | 20231108 | 170000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 140 | 20231108 | 165900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 141 | 20231108 | 165800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 142 | 20231108 | 165700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 143 | 20231108 | 165600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 144 | 20231108 | 165500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 145 | 20231108 | 165400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 146 | 20231108 | 165300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 147 | 20231108 | 165200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 148 | 20231108 | 165100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 149 | 20231108 | 165000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 150 | 20231108 | 164900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 151 | 20231108 | 164800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 152 | 20231108 | 164700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 153 | 20231108 | 164600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 154 | 20231108 | 164500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 155 | 20231108 | 164400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 156 | 20231108 | 164300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 157 | 20231108 | 164200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 158 | 20231108 | 164100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 159 | 20231108 | 164000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 160 | 20231108 | 163900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 161 | 20231108 | 163800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 162 | 20231108 | 163700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 163 | 20231108 | 163600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 164 | 20231108 | 163500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 165 | 20231108 | 163400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 166 | 20231108 | 163300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 167 | 20231108 | 163200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 168 | 20231108 | 163100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 169 | 20231108 | 163000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 170 | 20231108 | 162900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 171 | 20231108 | 162800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 172 | 20231108 | 162700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 173 | 20231108 | 162600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 174 | 20231108 | 162500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 175 | 20231108 | 162400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 176 | 20231108 | 162300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 177 | 20231108 | 162200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 178 | 20231108 | 162100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 179 | 20231108 | 162000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 180 | 20231108 | 161900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 181 | 20231108 | 161800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 182 | 20231108 | 161700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 183 | 20231108 | 161600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 184 | 20231108 | 161500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 185 | 20231108 | 161400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 186 | 20231108 | 161300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 187 | 20231108 | 161200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 188 | 20231108 | 161100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 189 | 20231108 | 161000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 190 | 20231108 | 160900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 191 | 20231108 | 160800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 192 | 20231108 | 160700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 193 | 20231108 | 160600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 194 | 20231108 | 160500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 195 | 20231108 | 160400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 196 | 20231108 | 160300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 197 | 20231108 | 160200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 198 | 20231108 | 160100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 199 | 20231108 | 160000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 200 | 20231108 | 155900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 201 | 20231108 | 155800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 202 | 20231108 | 155700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 203 | 20231108 | 155600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 204 | 20231108 | 155500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 205 | 20231108 | 155400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 206 | 20231108 | 155300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 207 | 20231108 | 155200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 208 | 20231108 | 155100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 209 | 20231108 | 155000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 210 | 20231108 | 154900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 211 | 20231108 | 154800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 212 | 20231108 | 154700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 213 | 20231108 | 154600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 214 | 20231108 | 154500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 215 | 20231108 | 154400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 216 | 20231108 | 154300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 217 | 20231108 | 154200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 218 | 20231108 | 154100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 219 | 20231108 | 154000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 220 | 20231108 | 153900 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 221 | 20231108 | 153800 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 222 | 20231108 | 153700 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 223 | 20231108 | 153600 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 224 | 20231108 | 153500 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 225 | 20231108 | 153400 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 226 | 20231108 | 153300 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 227 | 20231108 | 153200 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 228 | 20231108 | 153100 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 0 |
| 229 | 20231108 | 153000 | 21799955400 | 103700 | 103700 | 103700 | 103700 | 7380 |
| 230 | 20231108 | 152900 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 231 | 20231108 | 152800 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 232 | 20231108 | 152700 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 233 | 20231108 | 152600 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 234 | 20231108 | 152500 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 235 | 20231108 | 152400 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 236 | 20231108 | 152300 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 237 | 20231108 | 152200 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 238 | 20231108 | 152100 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 239 | 20231108 | 152000 | 21034649400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 240 | 20231108 | 151900 | 21034649400 | 103600 | 103700 | 103800 | 103600 | 1022 |
| 241 | 20231108 | 151800 | 20928697400 | 103800 | 103800 | 103800 | 103700 | 361 |
| 242 | 20231108 | 151700 | 20891255300 | 103800 | 103700 | 103800 | 103600 | 141 |
| 243 | 20231108 | 151600 | 20876628300 | 103700 | 103800 | 103800 | 103600 | 1057 |
| 244 | 20231108 | 151500 | 20767013200 | 103700 | 103700 | 103800 | 103600 | 228 |
| 245 | 20231108 | 151400 | 20743371000 | 103700 | 103800 | 103800 | 103600 | 1951 |
| 246 | 20231108 | 151300 | 20541127000 | 103700 | 103900 | 103900 | 103700 | 2163 |
| 247 | 20231108 | 151200 | 20316625800 | 103800 | 103900 | 103900 | 103800 | 905 |
| 248 | 20231108 | 151100 | 20222670900 | 103800 | 103800 | 103900 | 103700 | 2259 |
| 249 | 20231108 | 151000 | 19988293900 | 103800 | 103900 | 103900 | 103600 | 1640 |
| 250 | 20231108 | 150900 | 19818152500 | 103900 | 103900 | 103900 | 103800 | 261 |
| 251 | 20231108 | 150800 | 19791049500 | 103900 | 103900 | 103900 | 103800 | 115 |
| 252 | 20231108 | 150700 | 19779105500 | 103900 | 103800 | 103900 | 103700 | 468 |
| 253 | 20231108 | 150600 | 19730529400 | 103800 | 103800 | 103800 | 103700 | 231 |
| 254 | 20231108 | 150500 | 19706559600 | 103700 | 103800 | 103800 | 103700 | 441 |
| 255 | 20231108 | 150400 | 19660800100 | 103800 | 103900 | 103900 | 103700 | 366 |
| 256 | 20231108 | 150300 | 19622831200 | 103800 | 103700 | 103800 | 103600 | 275 |
| 257 | 20231108 | 150200 | 19594311500 | 103700 | 103700 | 103800 | 103700 | 389 |
| 258 | 20231108 | 150100 | 19553952300 | 103700 | 103800 | 103900 | 103500 | 4779 |
| 259 | 20231108 | 150000 | 19058802100 | 103800 | 103900 | 103900 | 103800 | 508 |
| 260 | 20231108 | 145900 | 19006061900 | 103800 | 103900 | 103900 | 103800 | 398 |
| 261 | 20231108 | 145800 | 18964740100 | 103900 | 103800 | 103900 | 103800 | 348 |
| 262 | 20231108 | 145700 | 18928607000 | 103800 | 103900 | 103900 | 103800 | 152 |
| 263 | 20231108 | 145600 | 18912821800 | 103900 | 103900 | 103900 | 103800 | 333 |
| 264 | 20231108 | 145500 | 18878238900 | 103800 | 103800 | 103900 | 103700 | 573 |
| 265 | 20231108 | 145400 | 18818756900 | 103800 | 103900 | 103900 | 103700 | 668 |
| 266 | 20231108 | 145300 | 18749434100 | 103800 | 104000 | 104000 | 103800 | 364 |
| 267 | 20231108 | 145200 | 18711629600 | 104000 | 103900 | 104000 | 103700 | 4575 |
| 268 | 20231108 | 145100 | 18236757100 | 103900 | 103800 | 103900 | 103700 | 950 |
| 269 | 20231108 | 145000 | 18138138800 | 103700 | 103900 | 103900 | 103700 | 1099 |
| 270 | 20231108 | 144900 | 18024057400 | 103900 | 103900 | 103900 | 103800 | 160 |
| 271 | 20231108 | 144800 | 18007436700 | 103800 | 103800 | 103900 | 103700 | 293 |
| 272 | 20231108 | 144700 | 17977029500 | 103800 | 103700 | 103900 | 103700 | 452 |
| 273 | 20231108 | 144600 | 17930116200 | 103800 | 103700 | 103900 | 103700 | 405 |
| 274 | 20231108 | 144500 | 17888063100 | 103800 | 103700 | 103900 | 103700 | 288 |
| 275 | 20231108 | 144400 | 17858173800 | 103600 | 103700 | 103700 | 103600 | 359 |
| 276 | 20231108 | 144300 | 17820961600 | 103600 | 103700 | 103700 | 103600 | 632 |
| 277 | 20231108 | 144200 | 17755463200 | 103800 | 103900 | 103900 | 103600 | 1255 |
| 278 | 20231108 | 144100 | 17625271000 | 103800 | 104000 | 104000 | 103800 | 431 |
| 279 | 20231108 | 144000 | 17580517500 | 104000 | 103800 | 104000 | 103700 | 890 |
| 280 | 20231108 | 143900 | 17488067600 | 103800 | 103700 | 103800 | 103600 | 243 |
| 281 | 20231108 | 143800 | 17462867700 | 103700 | 103700 | 103800 | 103600 | 986 |
| 282 | 20231108 | 143700 | 17360622300 | 103800 | 103800 | 103800 | 103700 | 631 |
| 283 | 20231108 | 143600 | 17295170200 | 103800 | 103800 | 103800 | 103600 | 370 |
| 284 | 20231108 | 143500 | 17256797500 | 103700 | 103700 | 103800 | 103600 | 694 |
| 285 | 20231108 | 143400 | 17184828400 | 103600 | 103900 | 104000 | 103600 | 3687 |
| 286 | 20231108 | 143300 | 16802121700 | 104000 | 104200 | 104200 | 103900 | 2489 |
| 287 | 20231108 | 143200 | 16543174600 | 104000 | 104400 | 104400 | 104000 | 6022 |
| 288 | 20231108 | 143100 | 15916277300 | 104300 | 104400 | 104400 | 104300 | 489 |
| 289 | 20231108 | 143000 | 15865265100 | 104300 | 104400 | 104400 | 104300 | 268 |
| 290 | 20231108 | 142900 | 15837307700 | 104400 | 104400 | 104400 | 104300 | 114 |
| 291 | 20231108 | 142800 | 15825410900 | 104300 | 104500 | 104500 | 104300 | 1015 |
| 292 | 20231108 | 142700 | 15719442500 | 104500 | 104500 | 104600 | 104400 | 341 |
| 293 | 20231108 | 142600 | 15683812000 | 104500 | 104300 | 104500 | 104300 | 366 |
| 294 | 20231108 | 142500 | 15645582700 | 104400 | 104400 | 104400 | 104300 | 256 |
| 295 | 20231108 | 142400 | 15618863300 | 104400 | 104300 | 104400 | 104200 | 254 |
| 296 | 20231108 | 142300 | 15592376500 | 104300 | 104400 | 104400 | 104300 | 294 |
| 297 | 20231108 | 142200 | 15561697900 | 104500 | 104300 | 104500 | 104300 | 346 |
| 298 | 20231108 | 142100 | 15525578200 | 104200 | 104400 | 104500 | 104200 | 856 |
| 299 | 20231108 | 142000 | 15436246900 | 104300 | 104200 | 104400 | 104200 | 512 |
| 300 | 20231108 | 141900 | 15382836300 | 104200 | 104400 | 104500 | 104200 | 1255 |
| 301 | 20231108 | 141800 | 15251891500 | 104400 | 104400 | 104500 | 104400 | 298 |
| 302 | 20231108 | 141700 | 15220773400 | 104400 | 104400 | 104400 | 104300 | 418 |
| 303 | 20231108 | 141600 | 15177150900 | 104400 | 104400 | 104500 | 104300 | 1453 |
| 304 | 20231108 | 141500 | 15025505000 | 104400 | 104700 | 104700 | 104300 | 5652 |
| 305 | 20231108 | 141400 | 14435286100 | 104600 | 104900 | 104900 | 104600 | 972 |
| 306 | 20231108 | 141300 | 14333463400 | 104900 | 105000 | 105000 | 104900 | 133 |
| 307 | 20231108 | 141200 | 14319510000 | 104900 | 105000 | 105000 | 104800 | 45 |
| 308 | 20231108 | 141100 | 14314788800 | 104900 | 104900 | 105000 | 104600 | 368 |
| 309 | 20231108 | 141000 | 14276247100 | 104900 | 105000 | 105000 | 104900 | 97 |
| 310 | 20231108 | 140900 | 14266065400 | 104900 | 105000 | 105000 | 104800 | 365 |
| 311 | 20231108 | 140800 | 14227768400 | 105000 | 104700 | 105000 | 104700 | 943 |
| 312 | 20231108 | 140700 | 14128990100 | 104600 | 104900 | 104900 | 104600 | 1553 |
| 313 | 20231108 | 140600 | 13966381700 | 104900 | 104800 | 104900 | 104800 | 208 |
| 314 | 20231108 | 140500 | 13944577000 | 104900 | 105000 | 105000 | 104800 | 575 |
| 315 | 20231108 | 140400 | 13884262700 | 104900 | 105000 | 105000 | 104900 | 963 |
| 316 | 20231108 | 140300 | 13783158200 | 105000 | 105200 | 105200 | 105000 | 622 |
| 317 | 20231108 | 140200 | 13717795000 | 105200 | 105200 | 105200 | 105100 | 367 |
| 318 | 20231108 | 140100 | 13679198000 | 105200 | 105100 | 105200 | 105100 | 92 |
| 319 | 20231108 | 140000 | 13669523200 | 105100 | 105200 | 105300 | 105100 | 699 |
| 320 | 20231108 | 135900 | 13595991200 | 105300 | 105300 | 105300 | 105200 | 128 |
| 321 | 20231108 | 135800 | 13582519700 | 105300 | 105300 | 105300 | 105300 | 39 |
| 322 | 20231108 | 135700 | 13578413000 | 105300 | 105300 | 105300 | 105200 | 306 |
| 323 | 20231108 | 135600 | 13546213500 | 105300 | 105400 | 105400 | 105300 | 689 |
| 324 | 20231108 | 135500 | 13473658200 | 105400 | 105400 | 105400 | 105400 | 67 |
| 325 | 20231108 | 135400 | 13466596400 | 105400 | 105400 | 105400 | 105300 | 18 |
| 326 | 20231108 | 135300 | 13464699600 | 105300 | 105400 | 105400 | 105300 | 112 |
| 327 | 20231108 | 135200 | 13452897100 | 105400 | 105400 | 105400 | 105300 | 23 |
| 328 | 20231108 | 135100 | 13450473000 | 105400 | 105400 | 105400 | 105300 | 99 |
| 329 | 20231108 | 135000 | 13440041600 | 105400 | 105400 | 105400 | 105300 | 69 |
| 330 | 20231108 | 134900 | 13432769500 | 105400 | 105400 | 105400 | 105300 | 118 |
| 331 | 20231108 | 134800 | 13420336800 | 105400 | 105200 | 105400 | 105200 | 801 |
| 332 | 20231108 | 134700 | 13335984900 | 105300 | 105200 | 105300 | 105200 | 402 |
| 333 | 20231108 | 134600 | 13293690700 | 105300 | 105300 | 105300 | 105200 | 196 |
| 334 | 20231108 | 134500 | 13273063600 | 105300 | 105400 | 105400 | 105300 | 184 |
| 335 | 20231108 | 134400 | 13253683900 | 105400 | 105500 | 105500 | 105400 | 362 |
| 336 | 20231108 | 134300 | 13215499100 | 105600 | 105400 | 105600 | 105400 | 1931 |
| 337 | 20231108 | 134200 | 13011797200 | 105400 | 105300 | 105500 | 105200 | 1457 |
| 338 | 20231108 | 134100 | 12858392800 | 105400 | 105400 | 105500 | 105400 | 411 |
| 339 | 20231108 | 134000 | 12815068200 | 105400 | 105200 | 105500 | 105200 | 2592 |
| 340 | 20231108 | 133900 | 12541817600 | 105200 | 104800 | 105300 | 104800 | 709 |
| 341 | 20231108 | 133800 | 12467402100 | 104900 | 104900 | 104900 | 104800 | 140 |
| 342 | 20231108 | 133700 | 12452716300 | 104900 | 104800 | 104900 | 104800 | 262 |
| 343 | 20231108 | 133600 | 12425253600 | 104800 | 104700 | 104900 | 104600 | 226 |
| 344 | 20231108 | 133500 | 12401583500 | 104600 | 104700 | 104900 | 104600 | 446 |
| 345 | 20231108 | 133400 | 12354857400 | 104800 | 104700 | 104800 | 104600 | 84 |
| 346 | 20231108 | 133300 | 12346060100 | 104700 | 104900 | 104900 | 104700 | 112 |
| 347 | 20231108 | 133200 | 12334325000 | 105000 | 104500 | 105000 | 104400 | 607 |
| 348 | 20231108 | 133100 | 12270895000 | 104500 | 104600 | 104600 | 104500 | 996 |
| 349 | 20231108 | 133000 | 12166807100 | 104500 | 104900 | 104900 | 104500 | 1727 |
| 350 | 20231108 | 132900 | 11986045100 | 104900 | 104700 | 104900 | 104700 | 476 |
| 351 | 20231108 | 132800 | 11936164900 | 104700 | 104700 | 104900 | 104600 | 2652 |
| 352 | 20231108 | 132700 | 11658429300 | 104800 | 105100 | 105100 | 104800 | 1209 |
| 353 | 20231108 | 132600 | 11531557200 | 105100 | 105500 | 105700 | 105100 | 2228 |
| 354 | 20231108 | 132500 | 11296743500 | 105600 | 105500 | 105600 | 105500 | 66 |
| 355 | 20231108 | 132400 | 11289775500 | 105600 | 105800 | 105800 | 105600 | 657 |
| 356 | 20231108 | 132300 | 11220364100 | 105800 | 105700 | 105800 | 105700 | 139 |
| 357 | 20231108 | 132200 | 11205661500 | 105700 | 105800 | 105800 | 105700 | 489 |
| 358 | 20231108 | 132100 | 11153927800 | 105700 | 105700 | 105800 | 105700 | 1195 |
| 359 | 20231108 | 132000 | 11027610600 | 105700 | 105700 | 105700 | 105600 | 547 |
| 360 | 20231108 | 131900 | 10969798900 | 105600 | 105600 | 105700 | 105600 | 304 |
| 361 | 20231108 | 131800 | 10937693400 | 105600 | 105600 | 105700 | 105500 | 319 |
| 362 | 20231108 | 131700 | 10904006500 | 105700 | 105700 | 105700 | 105600 | 82 |
| 363 | 20231108 | 131600 | 10895339400 | 105700 | 105700 | 105700 | 105600 | 86 |
| 364 | 20231108 | 131500 | 10886250300 | 105600 | 105600 | 105700 | 105600 | 406 |
| 365 | 20231108 | 131400 | 10843376500 | 105500 | 105600 | 105600 | 105500 | 79 |
| 366 | 20231108 | 131300 | 10835036200 | 105600 | 105600 | 105600 | 105600 | 34 |
| 367 | 20231108 | 131200 | 10831445800 | 105600 | 105500 | 105600 | 105500 | 44 |
| 368 | 20231108 | 131100 | 10826800800 | 105700 | 105600 | 105700 | 105500 | 716 |
| 369 | 20231108 | 131000 | 10751173100 | 105500 | 105500 | 105600 | 105400 | 601 |
| 370 | 20231108 | 130900 | 10687765500 | 105500 | 105500 | 105500 | 105400 | 93 |
| 371 | 20231108 | 130800 | 10677954200 | 105500 | 105300 | 105500 | 105300 | 175 |
| 372 | 20231108 | 130700 | 10659509100 | 105300 | 105400 | 105400 | 105300 | 38 |
| 373 | 20231108 | 130600 | 10655505800 | 105300 | 105400 | 105400 | 105300 | 31 |
| 374 | 20231108 | 130500 | 10652238600 | 105300 | 105300 | 105300 | 105300 | 238 |
| 375 | 20231108 | 130400 | 10627177200 | 105300 | 105200 | 105300 | 105200 | 11 |
| 376 | 20231108 | 130300 | 10626019200 | 105300 | 105300 | 105300 | 105300 | 48 |
| 377 | 20231108 | 130200 | 10620964800 | 105300 | 105300 | 105300 | 105200 | 7 |
| 378 | 20231108 | 130100 | 10620227900 | 105300 | 105300 | 105300 | 105200 | 117 |
| 379 | 20231108 | 130000 | 10607915300 | 105300 | 105300 | 105300 | 105200 | 11 |
| 380 | 20231108 | 125900 | 10606757400 | 105300 | 105300 | 105300 | 105300 | 99 |
| 381 | 20231108 | 125800 | 10596332700 | 105300 | 105200 | 105300 | 105200 | 11 |
| 382 | 20231108 | 125700 | 10595175200 | 105100 | 105300 | 105400 | 105100 | 813 |
| 383 | 20231108 | 125600 | 10509628000 | 105300 | 105400 | 105400 | 105300 | 145 |
| 384 | 20231108 | 125500 | 10494357500 | 105400 | 105300 | 105400 | 105300 | 13 |
| 385 | 20231108 | 125400 | 10492987800 | 105400 | 105500 | 105500 | 105400 | 95 |
| 386 | 20231108 | 125300 | 10482969200 | 105500 | 105300 | 105500 | 105200 | 600 |
| 387 | 20231108 | 125200 | 10419730700 | 105300 | 105200 | 105300 | 105200 | 32 |
| 388 | 20231108 | 125100 | 10416361700 | 105200 | 105300 | 105300 | 105200 | 54 |
| 389 | 20231108 | 125000 | 10410680500 | 105300 | 105300 | 105300 | 105300 | 48 |
| 390 | 20231108 | 124900 | 10405626100 | 105200 | 105200 | 105300 | 105200 | 7 |
| 391 | 20231108 | 124800 | 10404889500 | 105200 | 105200 | 105300 | 105200 | 153 |
| 392 | 20231108 | 124700 | 10388785900 | 105200 | 105100 | 105200 | 105100 | 272 |
| 393 | 20231108 | 124600 | 10360172700 | 105100 | 105100 | 105100 | 105000 | 34 |
| 394 | 20231108 | 124500 | 10356600000 | 105000 | 105000 | 105000 | 105000 | 1 |
| 395 | 20231108 | 124400 | 10356495000 | 105100 | 105100 | 105100 | 105000 | 99 |
| 396 | 20231108 | 124300 | 10346095600 | 105100 | 105100 | 105100 | 105100 | 111 |
| 397 | 20231108 | 124200 | 10334429500 | 105000 | 105100 | 105100 | 105000 | 5 |
| 398 | 20231108 | 124100 | 10333904300 | 105000 | 104900 | 105100 | 104900 | 94 |
| 399 | 20231108 | 124000 | 10324033000 | 105000 | 105100 | 105100 | 104900 | 196 |
| 400 | 20231108 | 123900 | 10303457100 | 105100 | 105200 | 105200 | 105100 | 109 |
| 401 | 20231108 | 123800 | 10292000500 | 105200 | 105300 | 105300 | 105200 | 201 |
| 402 | 20231108 | 123700 | 10270855000 | 105300 | 105100 | 105300 | 105100 | 80 |
| 403 | 20231108 | 123600 | 10262435900 | 105100 | 105000 | 105200 | 105000 | 143 |
| 404 | 20231108 | 123500 | 10247406600 | 105100 | 105100 | 105100 | 105000 | 11 |
| 405 | 20231108 | 123400 | 10246250800 | 105100 | 105100 | 105100 | 105100 | 24 |
| 406 | 20231108 | 123300 | 10243728400 | 105100 | 105100 | 105100 | 105000 | 215 |
| 407 | 20231108 | 123200 | 10221143300 | 105100 | 105100 | 105200 | 104600 | 2220 |
| 408 | 20231108 | 123100 | 9988194500 | 105300 | 105200 | 105300 | 105200 | 144 |
| 409 | 20231108 | 123000 | 9973045600 | 105300 | 105200 | 105300 | 105200 | 21 |
| 410 | 20231108 | 122900 | 9970834400 | 105200 | 105200 | 105300 | 105200 | 67 |
| 411 | 20231108 | 122800 | 9963784700 | 105200 | 105300 | 105300 | 105200 | 11 |
| 412 | 20231108 | 122700 | 9962626900 | 105300 | 105300 | 105300 | 105300 | 74 |
| 413 | 20231108 | 122600 | 9954834700 | 105300 | 105200 | 105300 | 105200 | 501 |
| 414 | 20231108 | 122500 | 9902081000 | 105200 | 105200 | 105300 | 105200 | 121 |
| 415 | 20231108 | 122400 | 9889351700 | 105200 | 105300 | 105300 | 105200 | 20 |
| 416 | 20231108 | 122300 | 9887247600 | 105200 | 105300 | 105300 | 105200 | 8 |
| 417 | 20231108 | 122200 | 9886405800 | 105300 | 105200 | 105300 | 105200 | 357 |
| 418 | 20231108 | 122100 | 9848827000 | 105200 | 105200 | 105200 | 105100 | 424 |
| 419 | 20231108 | 122000 | 9804240000 | 105300 | 105300 | 105300 | 105300 | 30 |
| 420 | 20231108 | 121900 | 9801081000 | 105200 | 105200 | 105200 | 105100 | 120 |
| 421 | 20231108 | 121800 | 9788457100 | 105200 | 105100 | 105200 | 105100 | 100 |
| 422 | 20231108 | 121700 | 9777946000 | 105200 | 105100 | 105200 | 105100 | 22 |
| 423 | 20231108 | 121600 | 9775632700 | 105200 | 105300 | 105300 | 105200 | 161 |
| 424 | 20231108 | 121500 | 9758694800 | 105300 | 105300 | 105300 | 105300 | 22 |
| 425 | 20231108 | 121400 | 9756378200 | 105200 | 105400 | 105400 | 105200 | 18 |
| 426 | 20231108 | 121300 | 9754483000 | 105400 | 105300 | 105400 | 105300 | 149 |
| 427 | 20231108 | 121200 | 9738789200 | 105300 | 105300 | 105300 | 105200 | 522 |
| 428 | 20231108 | 121100 | 9683822700 | 105300 | 105200 | 105300 | 105200 | 43 |
| 429 | 20231108 | 121000 | 9679296800 | 105300 | 105300 | 105300 | 105200 | 146 |
| 430 | 20231108 | 120900 | 9663936400 | 105200 | 105200 | 105300 | 105200 | 173 |
| 431 | 20231108 | 120800 | 9645736300 | 105200 | 105300 | 105300 | 105200 | 19 |
| 432 | 20231108 | 120700 | 9643736600 | 105300 | 105300 | 105400 | 105300 | 145 |
| 433 | 20231108 | 120600 | 9628465100 | 105400 | 105400 | 105400 | 105300 | 202 |
| 434 | 20231108 | 120500 | 9607182800 | 105400 | 105600 | 105600 | 105400 | 958 |
| 435 | 20231108 | 120400 | 9506107500 | 105500 | 105600 | 105600 | 105500 | 41 |
| 436 | 20231108 | 120300 | 9501778000 | 105600 | 105600 | 105600 | 105500 | 24 |
| 437 | 20231108 | 120200 | 9499243900 | 105500 | 105600 | 105600 | 105500 | 98 |
| 438 | 20231108 | 120100 | 9488895200 | 105700 | 105600 | 105700 | 105600 | 25 |
| 439 | 20231108 | 120000 | 9486253400 | 105700 | 105500 | 105700 | 105500 | 568 |
| 440 | 20231108 | 115900 | 9426301700 | 105600 | 105400 | 105600 | 105400 | 137 |
| 441 | 20231108 | 115800 | 9411839900 | 105400 | 105400 | 105400 | 105300 | 215 |
| 442 | 20231108 | 115700 | 9389179000 | 105300 | 105500 | 105500 | 105300 | 311 |
| 443 | 20231108 | 115600 | 9356400100 | 105400 | 105500 | 105500 | 105400 | 26 |
| 444 | 20231108 | 115500 | 9353658200 | 105400 | 105500 | 105500 | 105400 | 258 |
| 445 | 20231108 | 115400 | 9326439800 | 105500 | 105600 | 105600 | 105500 | 7 |
| 446 | 20231108 | 115300 | 9325701200 | 105500 | 105500 | 105600 | 105500 | 78 |
| 447 | 20231108 | 115200 | 9317470800 | 105500 | 105500 | 105600 | 105400 | 101 |
| 448 | 20231108 | 115100 | 9306814400 | 105500 | 105500 | 105500 | 105500 | 137 |
| 449 | 20231108 | 115000 | 9292360900 | 105600 | 105700 | 105800 | 105600 | 382 |
| 450 | 20231108 | 114900 | 9252001600 | 105800 | 105600 | 105800 | 105500 | 649 |
| 451 | 20231108 | 114800 | 9183441700 | 105500 | 105400 | 105500 | 105400 | 122 |
| 452 | 20231108 | 114700 | 9170571500 | 105500 | 105400 | 105600 | 105400 | 373 |
| 453 | 20231108 | 114600 | 9131232400 | 105400 | 105500 | 105500 | 105400 | 15 |
| 454 | 20231108 | 114500 | 9129651200 | 105400 | 105600 | 105600 | 105400 | 265 |
| 455 | 20231108 | 114400 | 9101685700 | 105500 | 105700 | 105700 | 105500 | 375 |
| 456 | 20231108 | 114300 | 9062075400 | 105700 | 105500 | 105800 | 105500 | 3569 |
| 457 | 20231108 | 114200 | 8684949800 | 105500 | 105500 | 105500 | 105400 | 240 |
| 458 | 20231108 | 114100 | 8659630800 | 105500 | 105400 | 105500 | 105400 | 125 |
| 459 | 20231108 | 114000 | 8646454400 | 105400 | 105300 | 105400 | 105200 | 271 |
| 460 | 20231108 | 113900 | 8617920700 | 105300 | 105500 | 105500 | 105300 | 178 |
| 461 | 20231108 | 113800 | 8599158200 | 105400 | 105300 | 105400 | 105200 | 526 |
| 462 | 20231108 | 113700 | 8543763400 | 105400 | 105400 | 105400 | 105300 | 187 |
| 463 | 20231108 | 113600 | 8524070200 | 105300 | 105400 | 105400 | 105200 | 1107 |
| 464 | 20231108 | 113500 | 8407487400 | 105500 | 105500 | 105500 | 105400 | 355 |
| 465 | 20231108 | 113400 | 8370035200 | 105500 | 105500 | 105600 | 105500 | 337 |
| 466 | 20231108 | 113300 | 8334464800 | 105400 | 105400 | 105600 | 105400 | 1235 |
| 467 | 20231108 | 113200 | 8204126900 | 105400 | 105500 | 105500 | 105400 | 63 |
| 468 | 20231108 | 113100 | 8197481100 | 105400 | 105500 | 105500 | 105400 | 23 |
| 469 | 20231108 | 113000 | 8195056500 | 105400 | 105400 | 105500 | 105400 | 184 |
| 470 | 20231108 | 112900 | 8175660300 | 105400 | 105400 | 105400 | 105400 | 6 |
| 471 | 20231108 | 112800 | 8175027900 | 105400 | 105500 | 105500 | 105400 | 17 |
| 472 | 20231108 | 112700 | 8173235600 | 105500 | 105500 | 105500 | 105400 | 82 |
| 473 | 20231108 | 112600 | 8164585200 | 105500 | 105400 | 105500 | 105400 | 89 |
| 474 | 20231108 | 112500 | 8155203300 | 105400 | 105500 | 105500 | 105400 | 83 |
| 475 | 20231108 | 112400 | 8146453900 | 105500 | 105500 | 105500 | 105400 | 1097 |
| 476 | 20231108 | 112300 | 8030720700 | 105400 | 105500 | 105500 | 105400 | 961 |
| 477 | 20231108 | 112200 | 7929336000 | 105500 | 105500 | 105600 | 105500 | 249 |
| 478 | 20231108 | 112100 | 7903064100 | 105500 | 105600 | 105600 | 105400 | 2044 |
| 479 | 20231108 | 112000 | 7687392600 | 105600 | 105600 | 105600 | 105500 | 589 |
| 480 | 20231108 | 111900 | 7625196000 | 105500 | 105500 | 105500 | 105400 | 1139 |
| 481 | 20231108 | 111800 | 7505034700 | 105500 | 105400 | 105500 | 105400 | 258 |
| 482 | 20231108 | 111700 | 7477816400 | 105400 | 105500 | 105500 | 105400 | 225 |
| 483 | 20231108 | 111600 | 7454095200 | 105500 | 105500 | 105500 | 105500 | 256 |
| 484 | 20231108 | 111500 | 7427087200 | 105500 | 105500 | 105600 | 105500 | 511 |
| 485 | 20231108 | 111400 | 7373169300 | 105500 | 105500 | 105500 | 105400 | 42 |
| 486 | 20231108 | 111300 | 7368739000 | 105500 | 105400 | 105500 | 105400 | 1442 |
| 487 | 20231108 | 111200 | 7216669200 | 105400 | 105400 | 105400 | 105300 | 67 |
| 488 | 20231108 | 111100 | 7209608000 | 105300 | 105300 | 105300 | 105200 | 556 |
| 489 | 20231108 | 111000 | 7151084100 | 105300 | 105300 | 105300 | 105200 | 29 |
| 490 | 20231108 | 110900 | 7148032600 | 105200 | 105200 | 105300 | 105200 | 15 |
| 491 | 20231108 | 110800 | 7146453800 | 105200 | 105200 | 105300 | 105200 | 115 |
| 492 | 20231108 | 110700 | 7134347900 | 105300 | 105200 | 105300 | 105200 | 42 |
| 493 | 20231108 | 110600 | 7129929300 | 105100 | 105200 | 105200 | 105100 | 121 |
| 494 | 20231108 | 110500 | 7117201000 | 105400 | 105100 | 105400 | 105100 | 206 |
| 495 | 20231108 | 110400 | 7095512000 | 105200 | 104900 | 105400 | 104900 | 237 |
| 496 | 20231108 | 110300 | 7070557300 | 104900 | 104900 | 105200 | 104800 | 296 |
| 497 | 20231108 | 110200 | 7039498900 | 104900 | 105100 | 105100 | 104900 | 290 |
| 498 | 20231108 | 110100 | 7009053200 | 105100 | 105300 | 105300 | 105000 | 301 |
| 499 | 20231108 | 110000 | 6977396700 | 105300 | 105400 | 105400 | 105200 | 209 |
| 500 | 20231108 | 105900 | 6955389100 | 105300 | 105300 | 105300 | 105300 | 224 |
| 501 | 20231108 | 105800 | 6931801900 | 105300 | 105400 | 105500 | 105300 | 616 |
| 502 | 20231108 | 105700 | 6866887000 | 105300 | 105400 | 105400 | 105300 | 269 |
| 503 | 20231108 | 105600 | 6838541500 | 105400 | 105200 | 105400 | 105200 | 615 |
| 504 | 20231108 | 105500 | 6773769000 | 105200 | 105100 | 105200 | 105100 | 551 |
| 505 | 20231108 | 105400 | 6715818600 | 105200 | 104900 | 105200 | 104900 | 336 |
| 506 | 20231108 | 105300 | 6680533700 | 104900 | 104900 | 104900 | 104800 | 176 |
| 507 | 20231108 | 105200 | 6662071900 | 104800 | 104900 | 104900 | 104800 | 11 |
| 508 | 20231108 | 105100 | 6660919000 | 104900 | 104900 | 104900 | 104800 | 98 |
| 509 | 20231108 | 105000 | 6650639400 | 104900 | 104900 | 104900 | 104800 | 13 |
| 510 | 20231108 | 104900 | 6649276200 | 104900 | 105000 | 105000 | 104900 | 230 |
| 511 | 20231108 | 104800 | 6625135500 | 105000 | 104900 | 105100 | 104900 | 696 |
| 512 | 20231108 | 104700 | 6552065100 | 104900 | 104800 | 104900 | 104800 | 82 |
| 513 | 20231108 | 104600 | 6543464800 | 104800 | 104900 | 104900 | 104800 | 63 |
| 514 | 20231108 | 104500 | 6536857200 | 104900 | 105000 | 105000 | 104800 | 85 |
| 515 | 20231108 | 104400 | 6527941000 | 105000 | 104800 | 105000 | 104800 | 23 |
| 516 | 20231108 | 104300 | 6525528300 | 104900 | 104700 | 105000 | 104700 | 286 |
| 517 | 20231108 | 104200 | 6495524100 | 104600 | 104600 | 104800 | 104600 | 247 |
| 518 | 20231108 | 104100 | 6469670700 | 104500 | 104600 | 104700 | 104500 | 323 |
| 519 | 20231108 | 104000 | 6435881200 | 104600 | 104600 | 104700 | 104600 | 60 |
| 520 | 20231108 | 103900 | 6429600700 | 104600 | 104500 | 104600 | 104500 | 24 |
| 521 | 20231108 | 103800 | 6427091500 | 104400 | 104300 | 104400 | 104200 | 109 |
| 522 | 20231108 | 103700 | 6415717200 | 104200 | 104200 | 104200 | 104100 | 639 |
| 523 | 20231108 | 103600 | 6349186000 | 104100 | 104300 | 104300 | 104100 | 765 |
| 524 | 20231108 | 103500 | 6269435600 | 104300 | 104500 | 104500 | 104300 | 547 |
| 525 | 20231108 | 103400 | 6212316400 | 104500 | 104400 | 104500 | 104400 | 108 |
| 526 | 20231108 | 103300 | 6201034800 | 104400 | 104400 | 104400 | 104300 | 43 |
| 527 | 20231108 | 103200 | 6196546200 | 104300 | 104400 | 104400 | 104300 | 55 |
| 528 | 20231108 | 103100 | 6190805900 | 104400 | 104300 | 104500 | 104300 | 161 |
| 529 | 20231108 | 103000 | 6174008400 | 104400 | 104400 | 104400 | 104300 | 155 |
| 530 | 20231108 | 102900 | 6157837300 | 104400 | 104600 | 104600 | 104200 | 749 |
| 531 | 20231108 | 102800 | 6079647500 | 104600 | 104600 | 104600 | 104500 | 105 |
| 532 | 20231108 | 102700 | 6068671700 | 104500 | 104700 | 104700 | 104500 | 134 |
| 533 | 20231108 | 102600 | 6054653500 | 104700 | 104700 | 104700 | 104600 | 70 |
| 534 | 20231108 | 102500 | 6047329200 | 104700 | 104900 | 104900 | 104700 | 228 |
| 535 | 20231108 | 102400 | 6023451300 | 104800 | 104800 | 105000 | 104700 | 155 |
| 536 | 20231108 | 102300 | 6007194900 | 104700 | 104800 | 104800 | 104700 | 752 |
| 537 | 20231108 | 102200 | 5928445900 | 104800 | 104800 | 104800 | 104700 | 282 |
| 538 | 20231108 | 102100 | 5898892900 | 104700 | 104800 | 105000 | 104600 | 259 |
| 539 | 20231108 | 102000 | 5871764200 | 104800 | 104800 | 104800 | 104700 | 76 |
| 540 | 20231108 | 101900 | 5863800700 | 104800 | 104700 | 104800 | 104700 | 216 |
| 541 | 20231108 | 101800 | 5841168800 | 104700 | 105000 | 105000 | 104700 | 862 |
| 542 | 20231108 | 101700 | 5750772300 | 105000 | 104800 | 105000 | 104800 | 98 |
| 543 | 20231108 | 101600 | 5740486600 | 104900 | 105000 | 105000 | 104900 | 468 |
| 544 | 20231108 | 101500 | 5691380100 | 105000 | 105000 | 105100 | 105000 | 220 |
| 545 | 20231108 | 101400 | 5668279900 | 105100 | 105200 | 105200 | 105000 | 265 |
| 546 | 20231108 | 101300 | 5640435000 | 105200 | 105100 | 105200 | 105100 | 29 |
| 547 | 20231108 | 101200 | 5637386600 | 105100 | 105100 | 105200 | 105100 | 282 |
| 548 | 20231108 | 101100 | 5607731700 | 105000 | 105100 | 105200 | 105000 | 668 |
| 549 | 20231108 | 101000 | 5537482400 | 105100 | 105100 | 105100 | 105000 | 75 |
| 550 | 20231108 | 100900 | 5529600600 | 105100 | 104900 | 105200 | 104900 | 1007 |
| 551 | 20231108 | 100800 | 5423833500 | 105000 | 104900 | 105000 | 104900 | 674 |
| 552 | 20231108 | 100700 | 5353070200 | 104900 | 104800 | 104900 | 104700 | 506 |
| 553 | 20231108 | 100600 | 5300020400 | 104800 | 104500 | 104800 | 104500 | 554 |
| 554 | 20231108 | 100500 | 5242049900 | 104400 | 104400 | 104400 | 104300 | 221 |
| 555 | 20231108 | 100400 | 5218983800 | 104300 | 104300 | 104400 | 104300 | 99 |
| 556 | 20231108 | 100300 | 5208658000 | 104400 | 104300 | 104400 | 104300 | 162 |
| 557 | 20231108 | 100200 | 5191761300 | 104200 | 104300 | 104300 | 104200 | 154 |
| 558 | 20231108 | 100100 | 5175710000 | 104200 | 104100 | 104200 | 104000 | 524 |
| 559 | 20231108 | 100000 | 5121199600 | 104100 | 104200 | 104200 | 104000 | 1819 |
| 560 | 20231108 | 095900 | 4931923100 | 104100 | 104100 | 104200 | 104100 | 68 |
| 561 | 20231108 | 095800 | 4924841200 | 104200 | 104300 | 104300 | 104200 | 1230 |
| 562 | 20231108 | 095700 | 4796639000 | 104300 | 104400 | 104400 | 104300 | 372 |
| 563 | 20231108 | 095600 | 4757827200 | 104400 | 104400 | 104400 | 104300 | 74 |
| 564 | 20231108 | 095500 | 4750104600 | 104300 | 104400 | 104400 | 104300 | 161 |
| 565 | 20231108 | 095400 | 4733305200 | 104400 | 104400 | 104700 | 104300 | 350 |
| 566 | 20231108 | 095300 | 4696763200 | 104400 | 104700 | 104700 | 104400 | 1271 |
| 567 | 20231108 | 095200 | 4564033000 | 104700 | 104700 | 104700 | 104500 | 1643 |
| 568 | 20231108 | 095100 | 4392199700 | 104700 | 104700 | 104800 | 104600 | 287 |
| 569 | 20231108 | 095000 | 4362153100 | 104700 | 104700 | 104700 | 104600 | 251 |
| 570 | 20231108 | 094900 | 4335882300 | 104700 | 104600 | 104700 | 104500 | 162 |
| 571 | 20231108 | 094800 | 4318931800 | 104500 | 104800 | 104900 | 104400 | 979 |
| 572 | 20231108 | 094700 | 4216590200 | 104800 | 104700 | 104800 | 104700 | 173 |
| 573 | 20231108 | 094600 | 4198467200 | 104700 | 104800 | 104800 | 104700 | 548 |
| 574 | 20231108 | 094500 | 4141082400 | 104800 | 104900 | 104900 | 104800 | 407 |
| 575 | 20231108 | 094400 | 4098420300 | 104800 | 104900 | 104900 | 104800 | 189 |
| 576 | 20231108 | 094300 | 4078603900 | 104900 | 104900 | 104900 | 104900 | 290 |
| 577 | 20231108 | 094200 | 4048182900 | 105000 | 105100 | 105100 | 105000 | 302 |
| 578 | 20231108 | 094100 | 4016465800 | 105100 | 104900 | 105100 | 104900 | 307 |
| 579 | 20231108 | 094000 | 3984222200 | 104800 | 105100 | 105100 | 104800 | 482 |
| 580 | 20231108 | 093900 | 3933610000 | 105100 | 105000 | 105100 | 105000 | 311 |
| 581 | 20231108 | 093800 | 3900944300 | 105000 | 105100 | 105200 | 105000 | 348 |
| 582 | 20231108 | 093700 | 3864376200 | 105000 | 105000 | 105100 | 105000 | 283 |
| 583 | 20231108 | 093600 | 3834658500 | 105000 | 105000 | 105000 | 104900 | 442 |
| 584 | 20231108 | 093500 | 3788269300 | 105000 | 105000 | 105000 | 105000 | 250 |
| 585 | 20231108 | 093400 | 3762019300 | 105000 | 104900 | 105000 | 104800 | 439 |
| 586 | 20231108 | 093300 | 3715946200 | 104900 | 104800 | 104900 | 104700 | 399 |
| 587 | 20231108 | 093200 | 3674134100 | 104900 | 104900 | 104900 | 104900 | 61 |
| 588 | 20231108 | 093100 | 3667735200 | 104900 | 104900 | 105000 | 104700 | 362 |
| 589 | 20231108 | 093000 | 3629753800 | 104900 | 104900 | 105000 | 104900 | 544 |
| 590 | 20231108 | 092900 | 3572642300 | 105000 | 105000 | 105000 | 104900 | 213 |
| 591 | 20231108 | 092800 | 3550277400 | 105000 | 104700 | 105000 | 104600 | 589 |
| 592 | 20231108 | 092700 | 3488548000 | 104700 | 104600 | 104700 | 104600 | 99 |
| 593 | 20231108 | 092600 | 3478191500 | 104600 | 104700 | 104700 | 104500 | 339 |
| 594 | 20231108 | 092500 | 3442740800 | 104600 | 104700 | 104700 | 104600 | 553 |
| 595 | 20231108 | 092400 | 3384843200 | 104700 | 104400 | 104700 | 104300 | 1493 |
| 596 | 20231108 | 092300 | 3228855000 | 104500 | 104800 | 104800 | 104300 | 3508 |
| 597 | 20231108 | 092200 | 2862129500 | 104900 | 105000 | 105000 | 104900 | 478 |
| 598 | 20231108 | 092100 | 2811977000 | 104900 | 105100 | 105100 | 104900 | 499 |
| 599 | 20231108 | 092000 | 2759592700 | 105100 | 105100 | 105100 | 105000 | 43 |
| 600 | 20231108 | 091900 | 2755074700 | 105100 | 105200 | 105200 | 105000 | 901 |
| 601 | 20231108 | 091800 | 2660336400 | 105300 | 105000 | 105300 | 104800 | 1955 |
| 602 | 20231108 | 091700 | 2455256900 | 105000 | 104700 | 105100 | 104600 | 635 |
| 603 | 20231108 | 091600 | 2388662200 | 104700 | 104600 | 104800 | 104600 | 546 |
| 604 | 20231108 | 091500 | 2331519700 | 104600 | 104900 | 105000 | 104600 | 916 |
| 605 | 20231108 | 091400 | 2235531100 | 105000 | 105100 | 105100 | 104900 | 563 |
| 606 | 20231108 | 091300 | 2176434500 | 105100 | 105000 | 105100 | 105000 | 492 |
| 607 | 20231108 | 091200 | 2124738100 | 105000 | 105000 | 105200 | 104900 | 158 |
| 608 | 20231108 | 091100 | 2108142200 | 105000 | 105000 | 105100 | 104900 | 747 |
| 609 | 20231108 | 091000 | 2029654000 | 105100 | 105100 | 105200 | 104900 | 827 |
| 610 | 20231108 | 090900 | 1942873000 | 105100 | 105300 | 105300 | 105000 | 929 |
| 611 | 20231108 | 090800 | 1845181200 | 105200 | 105300 | 105400 | 105200 | 1712 |
| 612 | 20231108 | 090700 | 1664978200 | 105400 | 105100 | 105400 | 105000 | 620 |
| 613 | 20231108 | 090600 | 1599741000 | 105100 | 104800 | 105100 | 104800 | 904 |
| 614 | 20231108 | 090500 | 1504844200 | 104900 | 105200 | 105200 | 104800 | 1508 |
| 615 | 20231108 | 090400 | 1346521900 | 105200 | 105600 | 105700 | 105200 | 1109 |
| 616 | 20231108 | 090300 | 1229611400 | 105600 | 105400 | 105700 | 105100 | 2570 |
| 617 | 20231108 | 090200 | 958740200 | 105500 | 105400 | 105600 | 105000 | 2417 |
| 618 | 20231108 | 090100 | 703976300 | 105500 | 105200 | 105500 | 104700 | 2965 |
| 619 | 20231108 | 090000 | 392331600 | 105200 | 105300 | 105300 | 104900 | 3716 |