36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 3 | 20231109 | 191600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 4 | 20231109 | 191500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 5 | 20231109 | 191400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 6 | 20231109 | 191300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 7 | 20231109 | 191200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 8 | 20231109 | 191100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 9 | 20231109 | 191000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 10 | 20231109 | 190900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 11 | 20231109 | 190800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 12 | 20231109 | 190700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 13 | 20231109 | 190600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 14 | 20231109 | 190500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 15 | 20231109 | 190400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 16 | 20231109 | 190300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 17 | 20231109 | 190200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 18 | 20231109 | 190100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 19 | 20231109 | 190000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 20 | 20231109 | 185900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 21 | 20231109 | 185800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 22 | 20231109 | 185700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 23 | 20231109 | 185600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 24 | 20231109 | 185500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 25 | 20231109 | 185400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 26 | 20231109 | 185300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 27 | 20231109 | 185200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 28 | 20231109 | 185100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 29 | 20231109 | 185000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 30 | 20231109 | 184900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 31 | 20231109 | 184800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 32 | 20231109 | 184700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 33 | 20231109 | 184600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 34 | 20231109 | 184500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 35 | 20231109 | 184400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 36 | 20231109 | 184300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 37 | 20231109 | 184200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 38 | 20231109 | 184100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 39 | 20231109 | 184000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 40 | 20231109 | 183900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 41 | 20231109 | 183800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 42 | 20231109 | 183700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 43 | 20231109 | 183600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 44 | 20231109 | 183500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 45 | 20231109 | 183400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 46 | 20231109 | 183300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 47 | 20231109 | 183200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 48 | 20231109 | 183100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 49 | 20231109 | 183000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 50 | 20231109 | 182900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 51 | 20231109 | 182800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 52 | 20231109 | 182700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 53 | 20231109 | 182600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 54 | 20231109 | 182500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 55 | 20231109 | 182400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 56 | 20231109 | 182300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 57 | 20231109 | 182200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 58 | 20231109 | 182100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 59 | 20231109 | 182000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 60 | 20231109 | 181900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 61 | 20231109 | 181800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 62 | 20231109 | 181700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 63 | 20231109 | 181600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 64 | 20231109 | 181500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 65 | 20231109 | 181400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 66 | 20231109 | 181300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 67 | 20231109 | 181200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 68 | 20231109 | 181100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 69 | 20231109 | 181000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 70 | 20231109 | 180900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 71 | 20231109 | 180800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 72 | 20231109 | 180700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 73 | 20231109 | 180600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 74 | 20231109 | 180500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 75 | 20231109 | 180400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 76 | 20231109 | 180300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 77 | 20231109 | 180200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 78 | 20231109 | 180100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 79 | 20231109 | 180000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 80 | 20231109 | 175900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 81 | 20231109 | 175800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 82 | 20231109 | 175700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 83 | 20231109 | 175600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 84 | 20231109 | 175500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 85 | 20231109 | 175400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 86 | 20231109 | 175300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 87 | 20231109 | 175200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 88 | 20231109 | 175100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 89 | 20231109 | 175000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 90 | 20231109 | 174900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 91 | 20231109 | 174800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 92 | 20231109 | 174700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 93 | 20231109 | 174600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 94 | 20231109 | 174500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 95 | 20231109 | 174400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 96 | 20231109 | 174300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 97 | 20231109 | 174200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 98 | 20231109 | 174100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 99 | 20231109 | 174000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 100 | 20231109 | 173900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 101 | 20231109 | 173800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 102 | 20231109 | 173700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 103 | 20231109 | 173600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 104 | 20231109 | 173500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 105 | 20231109 | 173400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 106 | 20231109 | 173300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 107 | 20231109 | 173200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 108 | 20231109 | 173100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 109 | 20231109 | 173000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 110 | 20231109 | 172900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 111 | 20231109 | 172800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 112 | 20231109 | 172700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 113 | 20231109 | 172600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 114 | 20231109 | 172500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 115 | 20231109 | 172400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 116 | 20231109 | 172300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 117 | 20231109 | 172200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 118 | 20231109 | 172100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 119 | 20231109 | 172000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 120 | 20231109 | 171900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 121 | 20231109 | 171800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 122 | 20231109 | 171700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 123 | 20231109 | 171600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 124 | 20231109 | 171500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 125 | 20231109 | 171400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 126 | 20231109 | 171300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 127 | 20231109 | 171200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 128 | 20231109 | 171100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 129 | 20231109 | 171000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 130 | 20231109 | 170900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 131 | 20231109 | 170800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 132 | 20231109 | 170700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 133 | 20231109 | 170600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 134 | 20231109 | 170500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 135 | 20231109 | 170400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 136 | 20231109 | 170300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 137 | 20231109 | 170200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 138 | 20231109 | 170100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 139 | 20231109 | 170000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 140 | 20231109 | 165900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 141 | 20231109 | 165800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 142 | 20231109 | 165700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 143 | 20231109 | 165600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 144 | 20231109 | 165500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 145 | 20231109 | 165400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 146 | 20231109 | 165300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 147 | 20231109 | 165200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 148 | 20231109 | 165100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 149 | 20231109 | 165000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 150 | 20231109 | 164900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 151 | 20231109 | 164800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 152 | 20231109 | 164700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 153 | 20231109 | 164600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 154 | 20231109 | 164500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 155 | 20231109 | 164400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 156 | 20231109 | 164300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 157 | 20231109 | 164200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 158 | 20231109 | 164100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 159 | 20231109 | 164000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 160 | 20231109 | 163900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 161 | 20231109 | 163800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 162 | 20231109 | 163700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 163 | 20231109 | 163600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 164 | 20231109 | 163500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 165 | 20231109 | 163400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 166 | 20231109 | 163300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 167 | 20231109 | 163200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 168 | 20231109 | 163100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 169 | 20231109 | 163000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 170 | 20231109 | 162900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 171 | 20231109 | 162800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 172 | 20231109 | 162700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 173 | 20231109 | 162600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 174 | 20231109 | 162500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 175 | 20231109 | 162400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 176 | 20231109 | 162300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 177 | 20231109 | 162200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 178 | 20231109 | 162100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 179 | 20231109 | 162000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 180 | 20231109 | 161900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 181 | 20231109 | 161800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 182 | 20231109 | 161700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 183 | 20231109 | 161600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 184 | 20231109 | 161500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 185 | 20231109 | 161400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 186 | 20231109 | 161300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 187 | 20231109 | 161200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 188 | 20231109 | 161100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 189 | 20231109 | 161000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 190 | 20231109 | 160900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 191 | 20231109 | 160800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 192 | 20231109 | 160700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 193 | 20231109 | 160600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 194 | 20231109 | 160500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 195 | 20231109 | 160400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 196 | 20231109 | 160300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 197 | 20231109 | 160200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 198 | 20231109 | 160100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 199 | 20231109 | 160000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 200 | 20231109 | 155900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 201 | 20231109 | 155800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 202 | 20231109 | 155700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 203 | 20231109 | 155600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 204 | 20231109 | 155500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 205 | 20231109 | 155400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 206 | 20231109 | 155300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 207 | 20231109 | 155200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 208 | 20231109 | 155100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 209 | 20231109 | 155000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 210 | 20231109 | 154900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 211 | 20231109 | 154800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 212 | 20231109 | 154700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 213 | 20231109 | 154600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 214 | 20231109 | 154500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 215 | 20231109 | 154400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 216 | 20231109 | 154300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 217 | 20231109 | 154200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 218 | 20231109 | 154100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 219 | 20231109 | 154000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 220 | 20231109 | 153900 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 221 | 20231109 | 153800 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 222 | 20231109 | 153700 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 223 | 20231109 | 153600 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 224 | 20231109 | 153500 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 225 | 20231109 | 153400 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 226 | 20231109 | 153300 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 227 | 20231109 | 153200 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 228 | 20231109 | 153100 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 229 | 20231109 | 153000 | 34787409500 | 104900 | 104900 | 104900 | 104900 | 40013 |
| 230 | 20231109 | 152900 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 231 | 20231109 | 152800 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 232 | 20231109 | 152700 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 233 | 20231109 | 152600 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 234 | 20231109 | 152500 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 235 | 20231109 | 152400 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 236 | 20231109 | 152300 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 237 | 20231109 | 152200 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 238 | 20231109 | 152100 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 239 | 20231109 | 152000 | 30590045800 | 105400 | 105400 | 105400 | 105400 | 0 |
| 240 | 20231109 | 151900 | 30590045800 | 105400 | 105500 | 105500 | 105000 | 2158 |
| 241 | 20231109 | 151800 | 30362949400 | 105400 | 105400 | 105500 | 105400 | 1258 |
| 242 | 20231109 | 151700 | 30230343800 | 105500 | 105400 | 105500 | 105400 | 352 |
| 243 | 20231109 | 151600 | 30193234100 | 105500 | 105300 | 105500 | 105300 | 741 |
| 244 | 20231109 | 151500 | 30115107200 | 105300 | 105300 | 105400 | 105300 | 1010 |
| 245 | 20231109 | 151400 | 30008672100 | 105400 | 105200 | 105400 | 105200 | 610 |
| 246 | 20231109 | 151300 | 29944448200 | 105300 | 105300 | 105300 | 105100 | 978 |
| 247 | 20231109 | 151200 | 29841520000 | 105300 | 105200 | 105300 | 105100 | 777 |
| 248 | 20231109 | 151100 | 29759785600 | 105200 | 105200 | 105200 | 105100 | 329 |
| 249 | 20231109 | 151000 | 29725194500 | 105200 | 105300 | 105300 | 105100 | 997 |
| 250 | 20231109 | 150900 | 29620341400 | 105400 | 105200 | 105400 | 105000 | 2584 |
| 251 | 20231109 | 150800 | 29348536200 | 105200 | 105300 | 105400 | 105100 | 1010 |
| 252 | 20231109 | 150700 | 29242277900 | 105400 | 105300 | 105400 | 105200 | 626 |
| 253 | 20231109 | 150600 | 29176383300 | 105300 | 105400 | 105400 | 105100 | 632 |
| 254 | 20231109 | 150500 | 29109888300 | 105400 | 105400 | 105400 | 105300 | 330 |
| 255 | 20231109 | 150400 | 29075119600 | 105400 | 105400 | 105500 | 105400 | 586 |
| 256 | 20231109 | 150300 | 29013309800 | 105500 | 105300 | 105500 | 105100 | 809 |
| 257 | 20231109 | 150200 | 28928209400 | 105300 | 105200 | 105300 | 105200 | 162 |
| 258 | 20231109 | 150100 | 28911153700 | 105200 | 105400 | 105500 | 105100 | 1192 |
| 259 | 20231109 | 150000 | 28785615300 | 105400 | 105500 | 105500 | 105400 | 250 |
| 260 | 20231109 | 145900 | 28759256900 | 105500 | 105400 | 105500 | 105300 | 422 |
| 261 | 20231109 | 145800 | 28714780700 | 105400 | 105400 | 105500 | 105300 | 386 |
| 262 | 20231109 | 145700 | 28674082700 | 105400 | 105400 | 105400 | 105300 | 416 |
| 263 | 20231109 | 145600 | 28630248000 | 105400 | 105400 | 105400 | 105300 | 444 |
| 264 | 20231109 | 145500 | 28583460700 | 105400 | 105400 | 105400 | 105200 | 559 |
| 265 | 20231109 | 145400 | 28524567800 | 105400 | 105500 | 105500 | 105300 | 757 |
| 266 | 20231109 | 145300 | 28444762700 | 105500 | 105400 | 105500 | 105100 | 271 |
| 267 | 20231109 | 145200 | 28416212200 | 105300 | 105500 | 105500 | 105000 | 788 |
| 268 | 20231109 | 145100 | 28333274600 | 105400 | 105400 | 105400 | 105300 | 447 |
| 269 | 20231109 | 145000 | 28286165100 | 105400 | 105600 | 105600 | 105200 | 925 |
| 270 | 20231109 | 144900 | 28188690300 | 105600 | 105600 | 105700 | 105500 | 480 |
| 271 | 20231109 | 144800 | 28138014800 | 105700 | 105600 | 105800 | 105500 | 860 |
| 272 | 20231109 | 144700 | 28047111900 | 105600 | 105600 | 105700 | 105500 | 248 |
| 273 | 20231109 | 144600 | 28020918100 | 105700 | 105500 | 105700 | 105500 | 1127 |
| 274 | 20231109 | 144500 | 27901885700 | 105600 | 105600 | 105700 | 105500 | 459 |
| 275 | 20231109 | 144400 | 27853402100 | 105700 | 105600 | 105700 | 105600 | 230 |
| 276 | 20231109 | 144300 | 27829100500 | 105600 | 105500 | 105600 | 105400 | 1262 |
| 277 | 20231109 | 144200 | 27695907200 | 105500 | 105300 | 105500 | 105200 | 824 |
| 278 | 20231109 | 144100 | 27609093600 | 105300 | 105200 | 105300 | 105200 | 260 |
| 279 | 20231109 | 144000 | 27581723100 | 105300 | 105300 | 105400 | 105200 | 326 |
| 280 | 20231109 | 143900 | 27547383500 | 105400 | 105400 | 105500 | 105300 | 664 |
| 281 | 20231109 | 143800 | 27477437200 | 105500 | 105400 | 105500 | 105400 | 257 |
| 282 | 20231109 | 143700 | 27450337700 | 105400 | 105500 | 105500 | 105400 | 396 |
| 283 | 20231109 | 143600 | 27408586100 | 105400 | 105300 | 105500 | 105200 | 693 |
| 284 | 20231109 | 143500 | 27335577000 | 105300 | 105200 | 105300 | 105200 | 174 |
| 285 | 20231109 | 143400 | 27317258700 | 105200 | 105300 | 105300 | 105200 | 219 |
| 286 | 20231109 | 143300 | 27294206200 | 105300 | 105200 | 105300 | 105200 | 225 |
| 287 | 20231109 | 143200 | 27270517200 | 105300 | 105300 | 105400 | 105300 | 351 |
| 288 | 20231109 | 143100 | 27233549300 | 105400 | 105400 | 105400 | 105300 | 239 |
| 289 | 20231109 | 143000 | 27208361100 | 105400 | 105300 | 105400 | 105200 | 256 |
| 290 | 20231109 | 142900 | 27181401100 | 105300 | 105200 | 105300 | 105200 | 207 |
| 291 | 20231109 | 142800 | 27159611500 | 105200 | 105200 | 105300 | 105200 | 182 |
| 292 | 20231109 | 142700 | 27140459200 | 105200 | 105100 | 105200 | 105100 | 224 |
| 293 | 20231109 | 142600 | 27116903600 | 105100 | 105100 | 105100 | 105000 | 214 |
| 294 | 20231109 | 142500 | 27094417700 | 105100 | 105100 | 105100 | 104900 | 421 |
| 295 | 20231109 | 142400 | 27050202100 | 105100 | 105100 | 105100 | 105000 | 222 |
| 296 | 20231109 | 142300 | 27026875900 | 105100 | 105600 | 105600 | 105100 | 1313 |
| 297 | 20231109 | 142200 | 26888485300 | 105600 | 105500 | 105600 | 105400 | 471 |
| 298 | 20231109 | 142100 | 26838770900 | 105400 | 105500 | 105500 | 105400 | 243 |
| 299 | 20231109 | 142000 | 26813137600 | 105500 | 105500 | 105500 | 105400 | 230 |
| 300 | 20231109 | 141900 | 26788875500 | 105400 | 105500 | 105500 | 105400 | 436 |
| 301 | 20231109 | 141800 | 26742895400 | 105500 | 105400 | 105500 | 105400 | 493 |
| 302 | 20231109 | 141700 | 26690891800 | 105500 | 105400 | 105500 | 105400 | 181 |
| 303 | 20231109 | 141600 | 26671802400 | 105400 | 105400 | 105500 | 105400 | 317 |
| 304 | 20231109 | 141500 | 26638372600 | 105400 | 105500 | 105500 | 105400 | 317 |
| 305 | 20231109 | 141400 | 26604941800 | 105500 | 105700 | 105700 | 105400 | 936 |
| 306 | 20231109 | 141300 | 26506165300 | 105700 | 105400 | 105700 | 105400 | 947 |
| 307 | 20231109 | 141200 | 26406177900 | 105500 | 105500 | 105600 | 105400 | 548 |
| 308 | 20231109 | 141100 | 26348352500 | 105500 | 105600 | 105600 | 105500 | 566 |
| 309 | 20231109 | 141000 | 26288603800 | 105600 | 105400 | 105600 | 105300 | 569 |
| 310 | 20231109 | 140900 | 26228636100 | 105300 | 105200 | 105400 | 105100 | 712 |
| 311 | 20231109 | 140800 | 26153660200 | 105200 | 105000 | 105200 | 105000 | 251 |
| 312 | 20231109 | 140700 | 26127281100 | 105000 | 104900 | 105000 | 104900 | 471 |
| 313 | 20231109 | 140600 | 26077828600 | 104900 | 105000 | 105000 | 104900 | 459 |
| 314 | 20231109 | 140500 | 26029653300 | 105000 | 105100 | 105100 | 104900 | 1074 |
| 315 | 20231109 | 140400 | 25916954300 | 105000 | 105000 | 105200 | 105000 | 973 |
| 316 | 20231109 | 140300 | 25814690600 | 105000 | 105000 | 105200 | 104900 | 273 |
| 317 | 20231109 | 140200 | 25786002900 | 104900 | 104900 | 105100 | 104900 | 526 |
| 318 | 20231109 | 140100 | 25730791400 | 105000 | 104900 | 105000 | 104800 | 347 |
| 319 | 20231109 | 140000 | 25694385100 | 104900 | 104800 | 105000 | 104800 | 302 |
| 320 | 20231109 | 135900 | 25662711900 | 104900 | 104800 | 104900 | 104800 | 390 |
| 321 | 20231109 | 135800 | 25621821700 | 104800 | 104900 | 105000 | 104800 | 460 |
| 322 | 20231109 | 135700 | 25573560800 | 104800 | 104800 | 104900 | 104700 | 273 |
| 323 | 20231109 | 135600 | 25544939900 | 104700 | 104700 | 104800 | 104700 | 466 |
| 324 | 20231109 | 135500 | 25496110800 | 104800 | 104800 | 105000 | 104700 | 732 |
| 325 | 20231109 | 135400 | 25419374500 | 104800 | 104900 | 104900 | 104800 | 227 |
| 326 | 20231109 | 135300 | 25395570900 | 104800 | 104800 | 104900 | 104800 | 234 |
| 327 | 20231109 | 135200 | 25371031700 | 104800 | 104700 | 104900 | 104700 | 336 |
| 328 | 20231109 | 135100 | 25335816700 | 104700 | 104800 | 104800 | 104700 | 338 |
| 329 | 20231109 | 135000 | 25300403900 | 104800 | 104700 | 104800 | 104700 | 417 |
| 330 | 20231109 | 134900 | 25256713500 | 104800 | 104800 | 104900 | 104700 | 471 |
| 331 | 20231109 | 134800 | 25207363400 | 104800 | 105000 | 105000 | 104700 | 536 |
| 332 | 20231109 | 134700 | 25151200600 | 105000 | 104900 | 105000 | 104900 | 310 |
| 333 | 20231109 | 134600 | 25118664700 | 105000 | 104800 | 105000 | 104700 | 790 |
| 334 | 20231109 | 134500 | 25035794300 | 104800 | 105000 | 105000 | 104800 | 1345 |
| 335 | 20231109 | 134400 | 24894734700 | 105000 | 105000 | 105100 | 104900 | 893 |
| 336 | 20231109 | 134300 | 24801030700 | 105000 | 105000 | 105200 | 104900 | 615 |
| 337 | 20231109 | 134200 | 24736436600 | 105100 | 105200 | 105200 | 105000 | 496 |
| 338 | 20231109 | 134100 | 24684331300 | 105100 | 105300 | 105300 | 105100 | 671 |
| 339 | 20231109 | 134000 | 24613762700 | 105300 | 105300 | 105400 | 105200 | 415 |
| 340 | 20231109 | 133900 | 24570053200 | 105400 | 105400 | 105400 | 105300 | 302 |
| 341 | 20231109 | 133800 | 24538234000 | 105300 | 105200 | 105500 | 105200 | 796 |
| 342 | 20231109 | 133700 | 24454399900 | 105300 | 105200 | 105300 | 105200 | 198 |
| 343 | 20231109 | 133600 | 24433556200 | 105200 | 105300 | 105300 | 105200 | 557 |
| 344 | 20231109 | 133500 | 24374943800 | 105300 | 105300 | 105400 | 105200 | 378 |
| 345 | 20231109 | 133400 | 24335141300 | 105300 | 105400 | 105500 | 105300 | 302 |
| 346 | 20231109 | 133300 | 24303319900 | 105400 | 105400 | 105500 | 105200 | 837 |
| 347 | 20231109 | 133200 | 24215211400 | 105400 | 105600 | 105600 | 105300 | 389 |
| 348 | 20231109 | 133100 | 24174176600 | 105500 | 105700 | 105700 | 105200 | 949 |
| 349 | 20231109 | 133000 | 24074087700 | 105700 | 105600 | 105800 | 105500 | 538 |
| 350 | 20231109 | 132900 | 24017236900 | 105600 | 105700 | 105700 | 105500 | 287 |
| 351 | 20231109 | 132800 | 23986917600 | 105600 | 105500 | 105600 | 105500 | 358 |
| 352 | 20231109 | 132700 | 23949126100 | 105500 | 105700 | 105700 | 105500 | 401 |
| 353 | 20231109 | 132600 | 23906784100 | 105600 | 105800 | 105800 | 105600 | 328 |
| 354 | 20231109 | 132500 | 23872106200 | 105800 | 105700 | 105800 | 105700 | 400 |
| 355 | 20231109 | 132400 | 23829809700 | 105800 | 105800 | 105800 | 105600 | 406 |
| 356 | 20231109 | 132300 | 23786922000 | 105800 | 106000 | 106200 | 105700 | 1161 |
| 357 | 20231109 | 132200 | 23663879100 | 106200 | 106100 | 106200 | 106000 | 607 |
| 358 | 20231109 | 132100 | 23599471700 | 106000 | 106200 | 106200 | 106000 | 541 |
| 359 | 20231109 | 132000 | 23542062100 | 106200 | 105900 | 106200 | 105900 | 592 |
| 360 | 20231109 | 131900 | 23479280300 | 105900 | 105800 | 106000 | 105800 | 749 |
| 361 | 20231109 | 131800 | 23399967600 | 105700 | 105700 | 106000 | 105700 | 331 |
| 362 | 20231109 | 131700 | 23364944200 | 105700 | 105900 | 105900 | 105700 | 631 |
| 363 | 20231109 | 131600 | 23298197400 | 106000 | 106200 | 106200 | 106000 | 1618 |
| 364 | 20231109 | 131500 | 23126658600 | 106200 | 106200 | 106200 | 106100 | 283 |
| 365 | 20231109 | 131400 | 23096614000 | 106100 | 106100 | 106200 | 106000 | 1209 |
| 366 | 20231109 | 131300 | 22968300900 | 106100 | 106000 | 106200 | 106000 | 557 |
| 367 | 20231109 | 131200 | 22909208800 | 106000 | 105900 | 106100 | 105800 | 611 |
| 368 | 20231109 | 131100 | 22844415000 | 105900 | 106200 | 106200 | 105800 | 513 |
| 369 | 20231109 | 131000 | 22790067100 | 106100 | 106300 | 106300 | 105900 | 908 |
| 370 | 20231109 | 130900 | 22693656200 | 106300 | 106400 | 106500 | 106200 | 1032 |
| 371 | 20231109 | 130800 | 22583859100 | 106300 | 106300 | 106500 | 106200 | 1840 |
| 372 | 20231109 | 130700 | 22388139300 | 106200 | 106000 | 106200 | 105900 | 1198 |
| 373 | 20231109 | 130600 | 22261037800 | 106000 | 106100 | 106100 | 105900 | 316 |
| 374 | 20231109 | 130500 | 22227544500 | 106100 | 105700 | 106100 | 105700 | 3806 |
| 375 | 20231109 | 130400 | 21824323300 | 105700 | 105600 | 105800 | 105500 | 2353 |
| 376 | 20231109 | 130300 | 21575744600 | 105600 | 105600 | 105700 | 105500 | 896 |
| 377 | 20231109 | 130200 | 21481124600 | 105500 | 105700 | 105700 | 105500 | 287 |
| 378 | 20231109 | 130100 | 21450823600 | 105700 | 105700 | 105700 | 105600 | 650 |
| 379 | 20231109 | 130000 | 21382118800 | 105700 | 105200 | 105700 | 105100 | 8002 |
| 380 | 20231109 | 125900 | 20538445800 | 105000 | 105000 | 105100 | 104900 | 1554 |
| 381 | 20231109 | 125800 | 20375156100 | 105000 | 105000 | 105100 | 104800 | 964 |
| 382 | 20231109 | 125700 | 20273999900 | 105000 | 105100 | 105100 | 104900 | 565 |
| 383 | 20231109 | 125600 | 20214671200 | 105000 | 105200 | 105200 | 104600 | 2139 |
| 384 | 20231109 | 125500 | 19990546700 | 105100 | 105100 | 105200 | 105100 | 309 |
| 385 | 20231109 | 125400 | 19958057000 | 105100 | 105100 | 105200 | 105100 | 172 |
| 386 | 20231109 | 125300 | 19939967700 | 105200 | 105100 | 105200 | 105100 | 255 |
| 387 | 20231109 | 125200 | 19913149100 | 105200 | 105200 | 105200 | 105100 | 561 |
| 388 | 20231109 | 125100 | 19854151600 | 105100 | 105200 | 105200 | 105100 | 361 |
| 389 | 20231109 | 125000 | 19816193400 | 105200 | 105200 | 105200 | 105100 | 137 |
| 390 | 20231109 | 124900 | 19801782000 | 105200 | 105100 | 105200 | 105100 | 355 |
| 391 | 20231109 | 124800 | 19764440300 | 105100 | 105200 | 105200 | 105100 | 357 |
| 392 | 20231109 | 124700 | 19726900300 | 105200 | 105100 | 105400 | 105100 | 2530 |
| 393 | 20231109 | 124600 | 19460568400 | 105200 | 104800 | 105200 | 104800 | 4734 |
| 394 | 20231109 | 124500 | 18963553900 | 104800 | 104700 | 104800 | 104700 | 355 |
| 395 | 20231109 | 124400 | 18926362100 | 104800 | 104700 | 104800 | 104700 | 246 |
| 396 | 20231109 | 124300 | 18900591800 | 104800 | 104800 | 104800 | 104700 | 227 |
| 397 | 20231109 | 124200 | 18876810000 | 104800 | 104800 | 104800 | 104700 | 149 |
| 398 | 20231109 | 124100 | 18861197300 | 104800 | 104700 | 104800 | 104700 | 453 |
| 399 | 20231109 | 124000 | 18813748800 | 104800 | 104700 | 104800 | 104700 | 169 |
| 400 | 20231109 | 123900 | 18796040100 | 104800 | 104800 | 104800 | 104700 | 237 |
| 401 | 20231109 | 123800 | 18771212700 | 104800 | 104700 | 104800 | 104700 | 249 |
| 402 | 20231109 | 123700 | 18745123500 | 104700 | 104800 | 104800 | 104700 | 216 |
| 403 | 20231109 | 123600 | 18722492400 | 104800 | 104900 | 104900 | 104700 | 171 |
| 404 | 20231109 | 123500 | 18704565200 | 104900 | 104800 | 104900 | 104800 | 255 |
| 405 | 20231109 | 123400 | 18677825600 | 104900 | 104900 | 104900 | 104800 | 543 |
| 406 | 20231109 | 123300 | 18620900100 | 104900 | 104900 | 104900 | 104800 | 122 |
| 407 | 20231109 | 123200 | 18608102800 | 104900 | 104900 | 105000 | 104800 | 762 |
| 408 | 20231109 | 123100 | 18528137200 | 105000 | 104800 | 105000 | 104800 | 1185 |
| 409 | 20231109 | 123000 | 18403898900 | 104900 | 104900 | 104900 | 104800 | 765 |
| 410 | 20231109 | 122900 | 18323679600 | 104900 | 104900 | 104900 | 104800 | 345 |
| 411 | 20231109 | 122800 | 18287491800 | 104900 | 104800 | 104900 | 104700 | 952 |
| 412 | 20231109 | 122700 | 18187705900 | 104800 | 104800 | 104900 | 104800 | 213 |
| 413 | 20231109 | 122600 | 18165375700 | 104800 | 104700 | 104900 | 104600 | 1371 |
| 414 | 20231109 | 122500 | 18021707900 | 104600 | 104600 | 104700 | 104600 | 1333 |
| 415 | 20231109 | 122400 | 17882144300 | 104700 | 104700 | 104700 | 104600 | 188 |
| 416 | 20231109 | 122300 | 17862464900 | 104700 | 104700 | 104700 | 104600 | 291 |
| 417 | 20231109 | 122200 | 17832004800 | 104600 | 104700 | 104700 | 104500 | 356 |
| 418 | 20231109 | 122100 | 17794758500 | 104700 | 104600 | 104700 | 104500 | 620 |
| 419 | 20231109 | 122000 | 17729897100 | 104600 | 104500 | 104600 | 104500 | 929 |
| 420 | 20231109 | 121900 | 17632730700 | 104500 | 104600 | 104600 | 104500 | 119 |
| 421 | 20231109 | 121800 | 17620285500 | 104600 | 104500 | 104600 | 104500 | 195 |
| 422 | 20231109 | 121700 | 17599905900 | 104500 | 104400 | 104500 | 104300 | 197 |
| 423 | 20231109 | 121600 | 17579336100 | 104400 | 104500 | 104500 | 104400 | 130 |
| 424 | 20231109 | 121500 | 17565759100 | 104500 | 104300 | 104500 | 104300 | 224 |
| 425 | 20231109 | 121400 | 17542365300 | 104300 | 104500 | 104500 | 104300 | 263 |
| 426 | 20231109 | 121300 | 17514899300 | 104500 | 104500 | 104500 | 104400 | 193 |
| 427 | 20231109 | 121200 | 17494734600 | 104500 | 104300 | 104600 | 104200 | 1602 |
| 428 | 20231109 | 121100 | 17327528200 | 104400 | 104400 | 104400 | 104300 | 275 |
| 429 | 20231109 | 121000 | 17298829700 | 104300 | 104400 | 104400 | 104300 | 142 |
| 430 | 20231109 | 120900 | 17284010800 | 104400 | 104400 | 104500 | 104300 | 191 |
| 431 | 20231109 | 120800 | 17264064000 | 104500 | 104400 | 104500 | 104300 | 203 |
| 432 | 20231109 | 120700 | 17242869300 | 104500 | 104400 | 104600 | 104400 | 166 |
| 433 | 20231109 | 120600 | 17225527800 | 104500 | 104400 | 104500 | 104300 | 388 |
| 434 | 20231109 | 120500 | 17184990900 | 104400 | 104500 | 104500 | 104400 | 187 |
| 435 | 20231109 | 120400 | 17165460300 | 104500 | 104600 | 104600 | 104400 | 121 |
| 436 | 20231109 | 120300 | 17152813000 | 104600 | 104600 | 104600 | 104400 | 264 |
| 437 | 20231109 | 120200 | 17125232700 | 104600 | 104700 | 104700 | 104400 | 514 |
| 438 | 20231109 | 120100 | 17071490300 | 104600 | 104700 | 104700 | 104600 | 140 |
| 439 | 20231109 | 120000 | 17056835600 | 104700 | 104500 | 104700 | 104500 | 2982 |
| 440 | 20231109 | 115900 | 16745029400 | 104500 | 104500 | 104500 | 104400 | 212 |
| 441 | 20231109 | 115800 | 16722880700 | 104500 | 104400 | 104500 | 104400 | 1424 |
| 442 | 20231109 | 115700 | 16574183200 | 104400 | 104200 | 104400 | 104200 | 541 |
| 443 | 20231109 | 115600 | 16517753900 | 104200 | 104200 | 104300 | 104200 | 178 |
| 444 | 20231109 | 115500 | 16499201800 | 104200 | 104200 | 104300 | 104100 | 179 |
| 445 | 20231109 | 115400 | 16480547700 | 104300 | 104200 | 104300 | 104100 | 513 |
| 446 | 20231109 | 115300 | 16427103100 | 104200 | 104300 | 104300 | 104200 | 259 |
| 447 | 20231109 | 115200 | 16400101600 | 104200 | 104300 | 104300 | 104200 | 206 |
| 448 | 20231109 | 115100 | 16378621800 | 104300 | 104200 | 104300 | 104200 | 121 |
| 449 | 20231109 | 115000 | 16366005600 | 104100 | 104200 | 104200 | 104000 | 146 |
| 450 | 20231109 | 114900 | 16350804100 | 104100 | 104100 | 104200 | 104000 | 149 |
| 451 | 20231109 | 114800 | 16335285400 | 104100 | 103900 | 104100 | 103900 | 197 |
| 452 | 20231109 | 114700 | 16314789300 | 103800 | 104000 | 104000 | 103800 | 1254 |
| 453 | 20231109 | 114600 | 16184390800 | 104000 | 104000 | 104200 | 104000 | 490 |
| 454 | 20231109 | 114500 | 16133385800 | 104100 | 104300 | 104300 | 104000 | 399 |
| 455 | 20231109 | 114400 | 16091846400 | 104300 | 104300 | 104300 | 104200 | 237 |
| 456 | 20231109 | 114300 | 16067139700 | 104300 | 104100 | 104400 | 104100 | 511 |
| 457 | 20231109 | 114200 | 16013847700 | 104300 | 104300 | 104300 | 104200 | 349 |
| 458 | 20231109 | 114100 | 15977463300 | 104300 | 104300 | 104300 | 104200 | 193 |
| 459 | 20231109 | 114000 | 15957340700 | 104300 | 104300 | 104400 | 104200 | 205 |
| 460 | 20231109 | 113900 | 15935955100 | 104300 | 104300 | 104300 | 104100 | 264 |
| 461 | 20231109 | 113800 | 15908436200 | 104200 | 104400 | 104400 | 104200 | 151 |
| 462 | 20231109 | 113700 | 15892683100 | 104400 | 104300 | 104400 | 104300 | 348 |
| 463 | 20231109 | 113600 | 15856374500 | 104300 | 104300 | 104400 | 104200 | 280 |
| 464 | 20231109 | 113500 | 15827165700 | 104200 | 104200 | 104300 | 104100 | 680 |
| 465 | 20231109 | 113400 | 15756333400 | 104300 | 104100 | 104400 | 104100 | 366 |
| 466 | 20231109 | 113300 | 15718153100 | 104400 | 104300 | 104400 | 104100 | 336 |
| 467 | 20231109 | 113200 | 15683109700 | 104200 | 104000 | 104300 | 103900 | 1956 |
| 468 | 20231109 | 113100 | 15479360200 | 104100 | 104000 | 104100 | 103900 | 735 |
| 469 | 20231109 | 113000 | 15402912300 | 103700 | 103800 | 104000 | 103700 | 933 |
| 470 | 20231109 | 112900 | 15306115700 | 104000 | 103900 | 104000 | 103700 | 510 |
| 471 | 20231109 | 112800 | 15253145300 | 103900 | 103800 | 104000 | 103800 | 438 |
| 472 | 20231109 | 112700 | 15207654000 | 103800 | 103900 | 104000 | 103700 | 444 |
| 473 | 20231109 | 112600 | 15161553900 | 103900 | 103900 | 104000 | 103700 | 1399 |
| 474 | 20231109 | 112500 | 15016225900 | 103900 | 104100 | 104100 | 103900 | 1095 |
| 475 | 20231109 | 112400 | 14902337100 | 104100 | 104200 | 104200 | 104000 | 1129 |
| 476 | 20231109 | 112300 | 14784793700 | 104200 | 104200 | 104200 | 104100 | 254 |
| 477 | 20231109 | 112200 | 14758338900 | 104200 | 104100 | 104200 | 104000 | 383 |
| 478 | 20231109 | 112100 | 14718458900 | 104100 | 104100 | 104100 | 104000 | 193 |
| 479 | 20231109 | 112000 | 14698370400 | 104100 | 104000 | 104200 | 104000 | 361 |
| 480 | 20231109 | 111900 | 14660791300 | 104000 | 104200 | 104200 | 104000 | 675 |
| 481 | 20231109 | 111800 | 14590529000 | 104100 | 104200 | 104200 | 104100 | 189 |
| 482 | 20231109 | 111700 | 14570841200 | 104200 | 104200 | 104200 | 104100 | 523 |
| 483 | 20231109 | 111600 | 14516372300 | 104200 | 104000 | 104200 | 104000 | 535 |
| 484 | 20231109 | 111500 | 14460654800 | 104100 | 103800 | 104100 | 103800 | 777 |
| 485 | 20231109 | 111400 | 14379850600 | 103900 | 103800 | 103900 | 103700 | 1079 |
| 486 | 20231109 | 111300 | 14267833000 | 103800 | 103800 | 103800 | 103700 | 184 |
| 487 | 20231109 | 111200 | 14248740400 | 103800 | 103800 | 103800 | 103700 | 130 |
| 488 | 20231109 | 111100 | 14235246500 | 103700 | 103700 | 103800 | 103600 | 589 |
| 489 | 20231109 | 111000 | 14174173200 | 103700 | 103700 | 103700 | 103600 | 292 |
| 490 | 20231109 | 110900 | 14143900500 | 103700 | 103700 | 103700 | 103600 | 170 |
| 491 | 20231109 | 110800 | 14126278500 | 103700 | 103600 | 103700 | 103500 | 202 |
| 492 | 20231109 | 110700 | 14105348100 | 103500 | 103500 | 103700 | 103500 | 512 |
| 493 | 20231109 | 110600 | 14052300100 | 103600 | 103600 | 103700 | 103500 | 221 |
| 494 | 20231109 | 110500 | 14029400100 | 103700 | 103500 | 103700 | 103400 | 837 |
| 495 | 20231109 | 110400 | 13942730700 | 103600 | 103700 | 103700 | 103500 | 281 |
| 496 | 20231109 | 110300 | 13913624500 | 103700 | 103600 | 103700 | 103500 | 1274 |
| 497 | 20231109 | 110200 | 13781669100 | 103600 | 103500 | 103600 | 103500 | 199 |
| 498 | 20231109 | 110100 | 13761061400 | 103500 | 103500 | 103600 | 103500 | 390 |
| 499 | 20231109 | 110000 | 13720681400 | 103400 | 103500 | 103500 | 103400 | 294 |
| 500 | 20231109 | 105900 | 13690264500 | 103400 | 103600 | 103600 | 103400 | 203 |
| 501 | 20231109 | 105800 | 13669262400 | 103600 | 103600 | 103700 | 103400 | 683 |
| 502 | 20231109 | 105700 | 13598527100 | 103400 | 103300 | 103500 | 103300 | 457 |
| 503 | 20231109 | 105600 | 13551249100 | 103200 | 103300 | 103400 | 103200 | 329 |
| 504 | 20231109 | 105500 | 13517258300 | 103300 | 103200 | 103300 | 103000 | 163 |
| 505 | 20231109 | 105400 | 13500440000 | 103200 | 103600 | 103600 | 103100 | 1287 |
| 506 | 20231109 | 105300 | 13367447900 | 103500 | 103500 | 103600 | 103500 | 359 |
| 507 | 20231109 | 105200 | 13330285600 | 103500 | 103600 | 103600 | 103500 | 406 |
| 508 | 20231109 | 105100 | 13288227700 | 103600 | 103400 | 103600 | 103400 | 302 |
| 509 | 20231109 | 105000 | 13256960400 | 103400 | 103600 | 103600 | 103400 | 526 |
| 510 | 20231109 | 104900 | 13202516200 | 103600 | 103600 | 103700 | 103500 | 669 |
| 511 | 20231109 | 104800 | 13133209400 | 103600 | 103400 | 103600 | 103300 | 1103 |
| 512 | 20231109 | 104700 | 13019122300 | 103400 | 103300 | 103500 | 103300 | 800 |
| 513 | 20231109 | 104600 | 12936444500 | 103300 | 103300 | 103300 | 103200 | 129 |
| 514 | 20231109 | 104500 | 12923124200 | 103300 | 103300 | 103300 | 103200 | 364 |
| 515 | 20231109 | 104400 | 12885524500 | 103300 | 103000 | 103300 | 102900 | 535 |
| 516 | 20231109 | 104300 | 12830352000 | 103000 | 102800 | 103000 | 102800 | 311 |
| 517 | 20231109 | 104200 | 12798353800 | 102900 | 103000 | 103000 | 102900 | 328 |
| 518 | 20231109 | 104100 | 12764596400 | 103000 | 102900 | 103000 | 102900 | 155 |
| 519 | 20231109 | 104000 | 12748641900 | 103000 | 103000 | 103100 | 102900 | 252 |
| 520 | 20231109 | 103900 | 12722684500 | 103000 | 103100 | 103100 | 103000 | 311 |
| 521 | 20231109 | 103800 | 12690641100 | 103000 | 103100 | 103200 | 103000 | 419 |
| 522 | 20231109 | 103700 | 12647447200 | 103200 | 103100 | 103200 | 103100 | 297 |
| 523 | 20231109 | 103600 | 12616822300 | 103100 | 103100 | 103100 | 103000 | 725 |
| 524 | 20231109 | 103500 | 12542134700 | 103100 | 103200 | 103200 | 103000 | 317 |
| 525 | 20231109 | 103400 | 12509446400 | 103100 | 102800 | 103300 | 102800 | 2026 |
| 526 | 20231109 | 103300 | 12300808400 | 102800 | 102900 | 102900 | 102800 | 335 |
| 527 | 20231109 | 103200 | 12266357100 | 102900 | 102900 | 102900 | 102800 | 327 |
| 528 | 20231109 | 103100 | 12232717300 | 102900 | 102800 | 102900 | 102800 | 467 |
| 529 | 20231109 | 103000 | 12184695200 | 102800 | 102800 | 102800 | 102700 | 255 |
| 530 | 20231109 | 102900 | 12158485800 | 102800 | 102800 | 102900 | 102700 | 771 |
| 531 | 20231109 | 102800 | 12079224100 | 102900 | 102800 | 102900 | 102700 | 802 |
| 532 | 20231109 | 102700 | 11996781600 | 102700 | 102500 | 102800 | 102400 | 612 |
| 533 | 20231109 | 102600 | 11933986900 | 102500 | 102500 | 102500 | 102400 | 199 |
| 534 | 20231109 | 102500 | 11913595800 | 102500 | 102400 | 102600 | 102400 | 280 |
| 535 | 20231109 | 102400 | 11884878400 | 102400 | 102400 | 102500 | 102400 | 535 |
| 536 | 20231109 | 102300 | 11830066400 | 102500 | 102400 | 102500 | 102300 | 341 |
| 537 | 20231109 | 102200 | 11795150900 | 102300 | 102200 | 102600 | 102200 | 598 |
| 538 | 20231109 | 102100 | 11733957900 | 102200 | 102100 | 102300 | 102100 | 468 |
| 539 | 20231109 | 102000 | 11686142700 | 102100 | 101900 | 102100 | 101800 | 487 |
| 540 | 20231109 | 101900 | 11636481300 | 101900 | 101700 | 101900 | 101600 | 975 |
| 541 | 20231109 | 101800 | 11537287200 | 101800 | 101700 | 101800 | 101700 | 406 |
| 542 | 20231109 | 101700 | 11495977200 | 101800 | 101800 | 101800 | 101700 | 829 |
| 543 | 20231109 | 101600 | 11411645200 | 101700 | 101700 | 101900 | 101700 | 465 |
| 544 | 20231109 | 101500 | 11364316800 | 101700 | 101600 | 101800 | 101600 | 457 |
| 545 | 20231109 | 101400 | 11317846100 | 101600 | 101700 | 101900 | 101600 | 333 |
| 546 | 20231109 | 101300 | 11283984500 | 101700 | 101500 | 101700 | 101500 | 602 |
| 547 | 20231109 | 101200 | 11222825900 | 101500 | 101600 | 101700 | 101500 | 501 |
| 548 | 20231109 | 101100 | 11171919400 | 101600 | 101600 | 101900 | 101600 | 524 |
| 549 | 20231109 | 101000 | 11118620900 | 101600 | 101300 | 101700 | 101200 | 1186 |
| 550 | 20231109 | 100900 | 10998344000 | 101200 | 101300 | 101300 | 101200 | 455 |
| 551 | 20231109 | 100800 | 10952290400 | 101300 | 101400 | 101400 | 101300 | 1387 |
| 552 | 20231109 | 100700 | 10811777900 | 101400 | 101400 | 101400 | 101300 | 313 |
| 553 | 20231109 | 100600 | 10780043900 | 101400 | 101400 | 101500 | 101300 | 1251 |
| 554 | 20231109 | 100500 | 10653167200 | 101400 | 101200 | 101400 | 101200 | 690 |
| 555 | 20231109 | 100400 | 10583257300 | 101300 | 101300 | 101300 | 101200 | 388 |
| 556 | 20231109 | 100300 | 10543964500 | 101200 | 101000 | 101300 | 101000 | 391 |
| 557 | 20231109 | 100200 | 10504413200 | 101000 | 101100 | 101100 | 101000 | 473 |
| 558 | 20231109 | 100100 | 10456611200 | 101100 | 101000 | 101200 | 100900 | 1006 |
| 559 | 20231109 | 100000 | 10354933800 | 101000 | 100800 | 101000 | 100700 | 720 |
| 560 | 20231109 | 095900 | 10282321500 | 100900 | 100800 | 100900 | 100700 | 1832 |
| 561 | 20231109 | 095800 | 10097693800 | 100800 | 101200 | 101200 | 100800 | 6448 |
| 562 | 20231109 | 095700 | 9446661100 | 101200 | 101200 | 101300 | 101100 | 1072 |
| 563 | 20231109 | 095600 | 9338169800 | 101200 | 101200 | 101300 | 101200 | 482 |
| 564 | 20231109 | 095500 | 9289388300 | 101300 | 101400 | 101400 | 101200 | 414 |
| 565 | 20231109 | 095400 | 9247473400 | 101300 | 101300 | 101400 | 101200 | 595 |
| 566 | 20231109 | 095300 | 9187196400 | 101300 | 101200 | 101400 | 101100 | 770 |
| 567 | 20231109 | 095200 | 9109224200 | 101200 | 101000 | 101200 | 101000 | 2272 |
| 568 | 20231109 | 095100 | 8879561700 | 101100 | 101100 | 101200 | 101000 | 2340 |
| 569 | 20231109 | 095000 | 8643106700 | 101200 | 101300 | 101400 | 101200 | 2609 |
| 570 | 20231109 | 094900 | 8378828100 | 101300 | 101300 | 101400 | 101300 | 1542 |
| 571 | 20231109 | 094800 | 8222580400 | 101300 | 101400 | 101500 | 101300 | 2101 |
| 572 | 20231109 | 094700 | 8009625600 | 101400 | 101400 | 101500 | 101400 | 972 |
| 573 | 20231109 | 094600 | 7911060000 | 101500 | 101500 | 101600 | 101400 | 1575 |
| 574 | 20231109 | 094500 | 7751244700 | 101600 | 101800 | 101800 | 101500 | 1907 |
| 575 | 20231109 | 094400 | 7557441000 | 101700 | 101700 | 101800 | 101700 | 1280 |
| 576 | 20231109 | 094300 | 7427221400 | 101800 | 101900 | 101900 | 101700 | 892 |
| 577 | 20231109 | 094200 | 7336453600 | 101700 | 102000 | 102100 | 101600 | 5734 |
| 578 | 20231109 | 094100 | 6752297000 | 102000 | 102400 | 102400 | 102000 | 3218 |
| 579 | 20231109 | 094000 | 6423504600 | 102300 | 102300 | 102400 | 102200 | 866 |
| 580 | 20231109 | 093900 | 6334924400 | 102200 | 102200 | 102300 | 102100 | 1145 |
| 581 | 20231109 | 093800 | 6217904500 | 102100 | 102200 | 102300 | 102100 | 1444 |
| 582 | 20231109 | 093700 | 6070337500 | 102300 | 102300 | 102400 | 102300 | 454 |
| 583 | 20231109 | 093600 | 6023881400 | 102300 | 102500 | 102600 | 102300 | 4088 |
| 584 | 20231109 | 093500 | 5604997100 | 102600 | 102700 | 102800 | 102500 | 4523 |
| 585 | 20231109 | 093400 | 5140685100 | 102700 | 102700 | 102800 | 102700 | 567 |
| 586 | 20231109 | 093300 | 5082452800 | 102700 | 102900 | 102900 | 102700 | 773 |
| 587 | 20231109 | 093200 | 5002981000 | 102900 | 103300 | 103300 | 102900 | 3312 |
| 588 | 20231109 | 093100 | 4661637200 | 103200 | 103400 | 103500 | 103200 | 480 |
| 589 | 20231109 | 093000 | 4612034700 | 103400 | 103300 | 103400 | 103200 | 664 |
| 590 | 20231109 | 092900 | 4543462700 | 103200 | 103400 | 103400 | 103200 | 422 |
| 591 | 20231109 | 092800 | 4499868000 | 103300 | 103500 | 103500 | 103300 | 286 |
| 592 | 20231109 | 092700 | 4470295000 | 103500 | 103500 | 103700 | 103500 | 372 |
| 593 | 20231109 | 092600 | 4431761000 | 103600 | 103600 | 103600 | 103500 | 203 |
| 594 | 20231109 | 092500 | 4410732400 | 103600 | 103500 | 103600 | 103500 | 252 |
| 595 | 20231109 | 092400 | 4384637000 | 103500 | 103300 | 103600 | 103200 | 566 |
| 596 | 20231109 | 092300 | 4326143500 | 103300 | 103200 | 103300 | 103100 | 922 |
| 597 | 20231109 | 092200 | 4230990700 | 103200 | 103300 | 103300 | 103100 | 482 |
| 598 | 20231109 | 092100 | 4181230900 | 103300 | 103600 | 103600 | 103300 | 1718 |
| 599 | 20231109 | 092000 | 4003357800 | 103700 | 103600 | 103700 | 103600 | 811 |
| 600 | 20231109 | 091900 | 3919264100 | 103700 | 103700 | 103800 | 103500 | 686 |
| 601 | 20231109 | 091800 | 3848174300 | 103500 | 103200 | 103700 | 103200 | 478 |
| 602 | 20231109 | 091700 | 3798745500 | 103200 | 103100 | 103200 | 102900 | 464 |
| 603 | 20231109 | 091600 | 3750925900 | 103100 | 103000 | 103200 | 102900 | 238 |
| 604 | 20231109 | 091500 | 3726385300 | 103000 | 102600 | 103000 | 102600 | 1962 |
| 605 | 20231109 | 091400 | 3524830200 | 102600 | 103000 | 103000 | 102600 | 2376 |
| 606 | 20231109 | 091300 | 3280597100 | 103000 | 102900 | 103100 | 102900 | 632 |
| 607 | 20231109 | 091200 | 3215505600 | 103000 | 102900 | 103900 | 102900 | 2900 |
| 608 | 20231109 | 091100 | 2916610300 | 102900 | 103200 | 103200 | 102600 | 4768 |
| 609 | 20231109 | 091000 | 2426590900 | 103000 | 103600 | 103900 | 103000 | 3304 |
| 610 | 20231109 | 090900 | 2085271500 | 104000 | 104000 | 104200 | 103500 | 3224 |
| 611 | 20231109 | 090800 | 1750286900 | 104100 | 104200 | 104200 | 104000 | 494 |
| 612 | 20231109 | 090700 | 1698865400 | 104200 | 104100 | 104500 | 104000 | 1083 |
| 613 | 20231109 | 090600 | 1585927000 | 104100 | 103600 | 104400 | 103500 | 657 |
| 614 | 20231109 | 090500 | 1517684900 | 103500 | 103600 | 103800 | 103400 | 1623 |
| 615 | 20231109 | 090400 | 1349772700 | 103600 | 103700 | 104500 | 103500 | 2018 |
| 616 | 20231109 | 090300 | 1140507400 | 103700 | 103900 | 103900 | 103400 | 2679 |
| 617 | 20231109 | 090200 | 862989900 | 103700 | 104500 | 104600 | 103700 | 2835 |
| 618 | 20231109 | 090100 | 567916500 | 104500 | 104400 | 104600 | 104200 | 2347 |
| 619 | 20231109 | 090000 | 322960800 | 104300 | 104500 | 104600 | 104000 | 3094 |