36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 3 | 20231107 | 192100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 4 | 20231107 | 192000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 5 | 20231107 | 191900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 6 | 20231107 | 191800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 7 | 20231107 | 191700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 8 | 20231107 | 191600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 9 | 20231107 | 191500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 10 | 20231107 | 191400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 11 | 20231107 | 191300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 12 | 20231107 | 191200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 13 | 20231107 | 191100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 14 | 20231107 | 191000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 15 | 20231107 | 190900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 16 | 20231107 | 190800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 17 | 20231107 | 190700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 18 | 20231107 | 190600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 19 | 20231107 | 190500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 20 | 20231107 | 190400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 21 | 20231107 | 190300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 22 | 20231107 | 190200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 23 | 20231107 | 190100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 24 | 20231107 | 190000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 25 | 20231107 | 185900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 26 | 20231107 | 185800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 27 | 20231107 | 185700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 28 | 20231107 | 185600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 29 | 20231107 | 185500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 30 | 20231107 | 185400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 31 | 20231107 | 185300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 32 | 20231107 | 185200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 33 | 20231107 | 185100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 34 | 20231107 | 185000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 35 | 20231107 | 184900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 36 | 20231107 | 184800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 37 | 20231107 | 184700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 38 | 20231107 | 184600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 39 | 20231107 | 184500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 40 | 20231107 | 184400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 41 | 20231107 | 184300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 42 | 20231107 | 184200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 43 | 20231107 | 184100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 44 | 20231107 | 184000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 45 | 20231107 | 183900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 46 | 20231107 | 183800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 47 | 20231107 | 183700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 48 | 20231107 | 183600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 49 | 20231107 | 183500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 50 | 20231107 | 183400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 51 | 20231107 | 183300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 52 | 20231107 | 183200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 53 | 20231107 | 183100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 54 | 20231107 | 183000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 55 | 20231107 | 182900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 56 | 20231107 | 182800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 57 | 20231107 | 182700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 58 | 20231107 | 182600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 59 | 20231107 | 182500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 60 | 20231107 | 182400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 61 | 20231107 | 182300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 62 | 20231107 | 182200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 63 | 20231107 | 182100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 64 | 20231107 | 182000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 65 | 20231107 | 181900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 66 | 20231107 | 181800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 67 | 20231107 | 181700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 68 | 20231107 | 181600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 69 | 20231107 | 181500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 70 | 20231107 | 181400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 71 | 20231107 | 181300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 72 | 20231107 | 181200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 73 | 20231107 | 181100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 74 | 20231107 | 181000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 75 | 20231107 | 180900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 76 | 20231107 | 180800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 77 | 20231107 | 180700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 78 | 20231107 | 180600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 79 | 20231107 | 180500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 80 | 20231107 | 180400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 81 | 20231107 | 180300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 82 | 20231107 | 180200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 83 | 20231107 | 180100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 84 | 20231107 | 180000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 85 | 20231107 | 175900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 86 | 20231107 | 175800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 87 | 20231107 | 175700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 88 | 20231107 | 175600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 89 | 20231107 | 175500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 90 | 20231107 | 175400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 91 | 20231107 | 175300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 92 | 20231107 | 175200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 93 | 20231107 | 175100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 94 | 20231107 | 175000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 95 | 20231107 | 174900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 96 | 20231107 | 174800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 97 | 20231107 | 174700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 98 | 20231107 | 174600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 99 | 20231107 | 174500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 100 | 20231107 | 174400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 101 | 20231107 | 174300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 102 | 20231107 | 174200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 103 | 20231107 | 174100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 104 | 20231107 | 174000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 105 | 20231107 | 173900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 106 | 20231107 | 173800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 107 | 20231107 | 173700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 108 | 20231107 | 173600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 109 | 20231107 | 173500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 110 | 20231107 | 173400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 111 | 20231107 | 173300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 112 | 20231107 | 173200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 113 | 20231107 | 173100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 114 | 20231107 | 173000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 115 | 20231107 | 172900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 116 | 20231107 | 172800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 117 | 20231107 | 172700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 118 | 20231107 | 172600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 119 | 20231107 | 172500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 120 | 20231107 | 172400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 121 | 20231107 | 172300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 122 | 20231107 | 172200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 123 | 20231107 | 172100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 124 | 20231107 | 172000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 125 | 20231107 | 171900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 126 | 20231107 | 171800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 127 | 20231107 | 171700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 128 | 20231107 | 171600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 129 | 20231107 | 171500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 130 | 20231107 | 171400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 131 | 20231107 | 171300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 132 | 20231107 | 171200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 133 | 20231107 | 171100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 134 | 20231107 | 171000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 135 | 20231107 | 170900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 136 | 20231107 | 170800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 137 | 20231107 | 170700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 138 | 20231107 | 170600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 139 | 20231107 | 170500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 140 | 20231107 | 170400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 141 | 20231107 | 170300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 142 | 20231107 | 170200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 143 | 20231107 | 170100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 144 | 20231107 | 170000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 145 | 20231107 | 165900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 146 | 20231107 | 165800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 147 | 20231107 | 165700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 148 | 20231107 | 165600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 149 | 20231107 | 165500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 150 | 20231107 | 165400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 151 | 20231107 | 165300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 152 | 20231107 | 165200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 153 | 20231107 | 165100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 154 | 20231107 | 165000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 155 | 20231107 | 164900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 156 | 20231107 | 164800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 157 | 20231107 | 164700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 158 | 20231107 | 164600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 159 | 20231107 | 164500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 160 | 20231107 | 164400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 161 | 20231107 | 164300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 162 | 20231107 | 164200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 163 | 20231107 | 164100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 164 | 20231107 | 164000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 165 | 20231107 | 163900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 166 | 20231107 | 163800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 167 | 20231107 | 163700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 168 | 20231107 | 163600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 169 | 20231107 | 163500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 170 | 20231107 | 163400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 171 | 20231107 | 163300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 172 | 20231107 | 163200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 173 | 20231107 | 163100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 174 | 20231107 | 163000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 175 | 20231107 | 162900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 176 | 20231107 | 162800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 177 | 20231107 | 162700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 178 | 20231107 | 162600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 179 | 20231107 | 162500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 180 | 20231107 | 162400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 181 | 20231107 | 162300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 182 | 20231107 | 162200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 183 | 20231107 | 162100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 184 | 20231107 | 162000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 185 | 20231107 | 161900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 186 | 20231107 | 161800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 187 | 20231107 | 161700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 188 | 20231107 | 161600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 189 | 20231107 | 161500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 190 | 20231107 | 161400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 191 | 20231107 | 161300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 192 | 20231107 | 161200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 193 | 20231107 | 161100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 194 | 20231107 | 161000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 195 | 20231107 | 160900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 196 | 20231107 | 160800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 197 | 20231107 | 160700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 198 | 20231107 | 160600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 199 | 20231107 | 160500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 200 | 20231107 | 160400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 201 | 20231107 | 160300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 202 | 20231107 | 160200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 203 | 20231107 | 160100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 204 | 20231107 | 160000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 205 | 20231107 | 155900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 206 | 20231107 | 155800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 207 | 20231107 | 155700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 208 | 20231107 | 155600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 209 | 20231107 | 155500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 210 | 20231107 | 155400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 211 | 20231107 | 155300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 212 | 20231107 | 155200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 213 | 20231107 | 155100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 214 | 20231107 | 155000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 215 | 20231107 | 154900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 216 | 20231107 | 154800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 217 | 20231107 | 154700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 218 | 20231107 | 154600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 219 | 20231107 | 154500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 220 | 20231107 | 154400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 221 | 20231107 | 154300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 222 | 20231107 | 154200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 223 | 20231107 | 154100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 224 | 20231107 | 154000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 225 | 20231107 | 153900 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 226 | 20231107 | 153800 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 227 | 20231107 | 153700 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 228 | 20231107 | 153600 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 229 | 20231107 | 153500 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 230 | 20231107 | 153400 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 231 | 20231107 | 153300 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 232 | 20231107 | 153200 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 233 | 20231107 | 153100 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 234 | 20231107 | 153000 | 19714907400 | 109000 | 109000 | 109000 | 109000 | 2947 |
| 235 | 20231107 | 152900 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 236 | 20231107 | 152800 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 237 | 20231107 | 152700 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 238 | 20231107 | 152600 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 239 | 20231107 | 152500 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 240 | 20231107 | 152400 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 241 | 20231107 | 152300 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 242 | 20231107 | 152200 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 243 | 20231107 | 152100 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 244 | 20231107 | 152000 | 19393684400 | 109300 | 109300 | 109300 | 109300 | 0 |
| 245 | 20231107 | 151900 | 19393684400 | 109300 | 109400 | 109400 | 109300 | 304 |
| 246 | 20231107 | 151800 | 19360435600 | 109400 | 109800 | 109900 | 109400 | 1042 |
| 247 | 20231107 | 151700 | 19246155300 | 109800 | 109900 | 109900 | 109700 | 330 |
| 248 | 20231107 | 151600 | 19209921200 | 109800 | 109900 | 109900 | 109800 | 34 |
| 249 | 20231107 | 151500 | 19206184800 | 109800 | 109800 | 110000 | 109700 | 252 |
| 250 | 20231107 | 151400 | 19178495300 | 109700 | 109800 | 109800 | 109700 | 128 |
| 251 | 20231107 | 151300 | 19164449600 | 109800 | 109800 | 109800 | 109800 | 99 |
| 252 | 20231107 | 151200 | 19153579400 | 110000 | 109700 | 110100 | 109700 | 711 |
| 253 | 20231107 | 151100 | 19075387300 | 109800 | 109800 | 109900 | 109800 | 277 |
| 254 | 20231107 | 151000 | 19044951000 | 109800 | 109900 | 109900 | 109800 | 85 |
| 255 | 20231107 | 150900 | 19035612800 | 110000 | 109900 | 110000 | 109900 | 853 |
| 256 | 20231107 | 150800 | 18941792200 | 110000 | 110000 | 110000 | 109900 | 165 |
| 257 | 20231107 | 150700 | 18923645800 | 109900 | 110200 | 110200 | 109900 | 855 |
| 258 | 20231107 | 150600 | 18829475700 | 110300 | 110400 | 110500 | 110200 | 857 |
| 259 | 20231107 | 150500 | 18734974300 | 110300 | 110400 | 110500 | 110300 | 663 |
| 260 | 20231107 | 150400 | 18661753900 | 110400 | 110300 | 110400 | 110200 | 984 |
| 261 | 20231107 | 150300 | 18553186600 | 110300 | 110400 | 110500 | 110200 | 1173 |
| 262 | 20231107 | 150200 | 18423749800 | 110400 | 109900 | 110500 | 109900 | 2680 |
| 263 | 20231107 | 150100 | 18128005400 | 109900 | 109800 | 109900 | 109700 | 393 |
| 264 | 20231107 | 150000 | 18084828400 | 109800 | 109700 | 109800 | 109500 | 488 |
| 265 | 20231107 | 145900 | 18031267000 | 109700 | 109400 | 109700 | 109400 | 398 |
| 266 | 20231107 | 145800 | 17987669900 | 109500 | 109600 | 109600 | 109400 | 757 |
| 267 | 20231107 | 145700 | 17904749100 | 109500 | 109600 | 109700 | 109500 | 553 |
| 268 | 20231107 | 145600 | 17844119700 | 109500 | 109600 | 109600 | 109500 | 96 |
| 269 | 20231107 | 145500 | 17833598400 | 109600 | 109600 | 109700 | 109600 | 285 |
| 270 | 20231107 | 145400 | 17802339100 | 109600 | 109500 | 109700 | 109500 | 375 |
| 271 | 20231107 | 145300 | 17761229500 | 109400 | 109500 | 109600 | 109400 | 128 |
| 272 | 20231107 | 145200 | 17747213200 | 109700 | 109500 | 109700 | 109500 | 257 |
| 273 | 20231107 | 145100 | 17719046900 | 109600 | 109500 | 110100 | 109500 | 365 |
| 274 | 20231107 | 145000 | 17678961700 | 109600 | 109500 | 109600 | 109500 | 130 |
| 275 | 20231107 | 144900 | 17664714700 | 109500 | 109500 | 109600 | 109500 | 196 |
| 276 | 20231107 | 144800 | 17643236900 | 109600 | 109800 | 109900 | 109600 | 273 |
| 277 | 20231107 | 144700 | 17613286000 | 109900 | 110000 | 110000 | 109700 | 452 |
| 278 | 20231107 | 144600 | 17563637700 | 109800 | 109900 | 110200 | 109700 | 1826 |
| 279 | 20231107 | 144500 | 17362765900 | 110000 | 109700 | 110000 | 109700 | 839 |
| 280 | 20231107 | 144400 | 17270663600 | 109600 | 109600 | 109700 | 109500 | 1219 |
| 281 | 20231107 | 144300 | 17137053100 | 109700 | 109600 | 109800 | 109600 | 377 |
| 282 | 20231107 | 144200 | 17095705200 | 109800 | 109700 | 109900 | 109600 | 967 |
| 283 | 20231107 | 144100 | 16989590700 | 109600 | 109000 | 109600 | 109000 | 1010 |
| 284 | 20231107 | 144000 | 16879152300 | 109200 | 109200 | 109200 | 109100 | 198 |
| 285 | 20231107 | 143900 | 16857543600 | 109200 | 109400 | 109500 | 109200 | 494 |
| 286 | 20231107 | 143800 | 16803535600 | 109400 | 109000 | 109400 | 109000 | 991 |
| 287 | 20231107 | 143700 | 16695310600 | 109000 | 108600 | 109000 | 108600 | 548 |
| 288 | 20231107 | 143600 | 16635666100 | 108700 | 108300 | 108800 | 108300 | 900 |
| 289 | 20231107 | 143500 | 16537993600 | 108200 | 108200 | 108300 | 108100 | 235 |
| 290 | 20231107 | 143400 | 16512564400 | 108200 | 108300 | 108300 | 108200 | 74 |
| 291 | 20231107 | 143300 | 16504556300 | 108200 | 108100 | 108300 | 108100 | 213 |
| 292 | 20231107 | 143200 | 16481509600 | 108200 | 108100 | 108200 | 108000 | 599 |
| 293 | 20231107 | 143100 | 16416761300 | 108100 | 108000 | 108100 | 108000 | 167 |
| 294 | 20231107 | 143000 | 16398717600 | 108000 | 108100 | 108100 | 108000 | 296 |
| 295 | 20231107 | 142900 | 16366721600 | 108100 | 108200 | 108200 | 108100 | 94 |
| 296 | 20231107 | 142800 | 16356556800 | 108200 | 108000 | 108200 | 108000 | 263 |
| 297 | 20231107 | 142700 | 16328125500 | 108000 | 108100 | 108100 | 108000 | 361 |
| 298 | 20231107 | 142600 | 16289134400 | 108000 | 108000 | 108400 | 108000 | 2756 |
| 299 | 20231107 | 142500 | 15990749600 | 107900 | 108000 | 108100 | 107900 | 460 |
| 300 | 20231107 | 142400 | 15941066800 | 108100 | 108100 | 108100 | 108000 | 325 |
| 301 | 20231107 | 142300 | 15905958800 | 108100 | 108100 | 108200 | 108000 | 215 |
| 302 | 20231107 | 142200 | 15882717000 | 108100 | 108100 | 108300 | 108000 | 264 |
| 303 | 20231107 | 142100 | 15854165700 | 108100 | 108100 | 108100 | 108000 | 298 |
| 304 | 20231107 | 142000 | 15821976600 | 108000 | 108000 | 108100 | 108000 | 394 |
| 305 | 20231107 | 141900 | 15779401100 | 108000 | 108000 | 108100 | 107900 | 206 |
| 306 | 20231107 | 141800 | 15757152700 | 108000 | 108000 | 108100 | 108000 | 228 |
| 307 | 20231107 | 141700 | 15732528400 | 108000 | 108200 | 108200 | 108000 | 353 |
| 308 | 20231107 | 141600 | 15694368400 | 108200 | 108200 | 108300 | 108200 | 586 |
| 309 | 20231107 | 141500 | 15630960300 | 108100 | 108200 | 108300 | 108100 | 2133 |
| 310 | 20231107 | 141400 | 15400283700 | 108300 | 108400 | 108400 | 108200 | 530 |
| 311 | 20231107 | 141300 | 15342887800 | 108400 | 108400 | 108400 | 108300 | 47 |
| 312 | 20231107 | 141200 | 15337793500 | 108400 | 108400 | 108400 | 108300 | 326 |
| 313 | 20231107 | 141100 | 15302484700 | 108300 | 108400 | 108400 | 108300 | 114 |
| 314 | 20231107 | 141000 | 15290131800 | 108300 | 108300 | 108300 | 108200 | 182 |
| 315 | 20231107 | 140900 | 15270425600 | 108200 | 108200 | 108300 | 108200 | 220 |
| 316 | 20231107 | 140800 | 15246603100 | 108300 | 108400 | 108400 | 108200 | 1102 |
| 317 | 20231107 | 140700 | 15127252900 | 108400 | 108400 | 108400 | 108300 | 231 |
| 318 | 20231107 | 140600 | 15102218400 | 108400 | 108300 | 108400 | 108300 | 108 |
| 319 | 20231107 | 140500 | 15090517100 | 108400 | 108300 | 108400 | 108200 | 281 |
| 320 | 20231107 | 140400 | 15060070500 | 108200 | 108300 | 108300 | 108200 | 176 |
| 321 | 20231107 | 140300 | 15041015300 | 108300 | 108200 | 108300 | 108200 | 262 |
| 322 | 20231107 | 140200 | 15012643700 | 108200 | 108300 | 108300 | 108200 | 144 |
| 323 | 20231107 | 140100 | 14997052700 | 108200 | 108100 | 108300 | 108100 | 552 |
| 324 | 20231107 | 140000 | 14937327200 | 108100 | 108100 | 108200 | 108100 | 290 |
| 325 | 20231107 | 135900 | 14905966500 | 108200 | 108100 | 108200 | 108100 | 229 |
| 326 | 20231107 | 135800 | 14881191400 | 108100 | 107900 | 108300 | 107900 | 624 |
| 327 | 20231107 | 135700 | 14813715200 | 108000 | 107900 | 108200 | 107800 | 558 |
| 328 | 20231107 | 135600 | 14753484500 | 107900 | 107800 | 107900 | 107800 | 229 |
| 329 | 20231107 | 135500 | 14728789900 | 107800 | 107800 | 107900 | 107700 | 1351 |
| 330 | 20231107 | 135400 | 14583150700 | 107900 | 107800 | 107900 | 107700 | 1003 |
| 331 | 20231107 | 135300 | 14475027400 | 107800 | 107900 | 107900 | 107800 | 198 |
| 332 | 20231107 | 135200 | 14453672000 | 107800 | 107800 | 107900 | 107800 | 194 |
| 333 | 20231107 | 135100 | 14432752800 | 107800 | 107800 | 107900 | 107700 | 504 |
| 334 | 20231107 | 135000 | 14378430500 | 107800 | 107900 | 107900 | 107800 | 449 |
| 335 | 20231107 | 134900 | 14330004600 | 108000 | 108200 | 108200 | 107900 | 857 |
| 336 | 20231107 | 134800 | 14237399800 | 108200 | 108100 | 108200 | 108000 | 675 |
| 337 | 20231107 | 134700 | 14164443900 | 108100 | 108000 | 108100 | 108000 | 130 |
| 338 | 20231107 | 134600 | 14150400000 | 108100 | 107800 | 108100 | 107800 | 413 |
| 339 | 20231107 | 134500 | 14105844800 | 107800 | 107800 | 107800 | 107700 | 328 |
| 340 | 20231107 | 134400 | 14070494000 | 107900 | 107800 | 107900 | 107700 | 334 |
| 341 | 20231107 | 134300 | 14034481500 | 107800 | 107800 | 107900 | 107800 | 93 |
| 342 | 20231107 | 134200 | 14024455600 | 107800 | 107600 | 107800 | 107600 | 635 |
| 343 | 20231107 | 134100 | 13956090800 | 107600 | 107700 | 107700 | 107600 | 266 |
| 344 | 20231107 | 134000 | 13927454200 | 107700 | 107700 | 107700 | 107600 | 240 |
| 345 | 20231107 | 133900 | 13901614000 | 107700 | 107700 | 107700 | 107600 | 224 |
| 346 | 20231107 | 133800 | 13877494900 | 107600 | 107700 | 107700 | 107600 | 278 |
| 347 | 20231107 | 133700 | 13847558600 | 107600 | 107700 | 107700 | 107500 | 371 |
| 348 | 20231107 | 133600 | 13807638800 | 107700 | 107700 | 107700 | 107600 | 72 |
| 349 | 20231107 | 133500 | 13799884500 | 107700 | 107500 | 107800 | 107500 | 115 |
| 350 | 20231107 | 133400 | 13787512600 | 107500 | 107500 | 107500 | 107500 | 143 |
| 351 | 20231107 | 133300 | 13772140100 | 107400 | 107400 | 107600 | 107300 | 311 |
| 352 | 20231107 | 133200 | 13738734700 | 107400 | 107300 | 107400 | 107300 | 181 |
| 353 | 20231107 | 133100 | 13719307000 | 107300 | 107200 | 107400 | 107200 | 359 |
| 354 | 20231107 | 133000 | 13680795900 | 107300 | 107200 | 107300 | 107200 | 297 |
| 355 | 20231107 | 132900 | 13648946400 | 107200 | 107300 | 107300 | 107100 | 211 |
| 356 | 20231107 | 132800 | 13626329100 | 107300 | 107300 | 107300 | 107200 | 90 |
| 357 | 20231107 | 132700 | 13616672200 | 107400 | 107300 | 107400 | 107200 | 426 |
| 358 | 20231107 | 132600 | 13570978500 | 107400 | 107200 | 107400 | 107200 | 450 |
| 359 | 20231107 | 132500 | 13522710800 | 107300 | 107500 | 107500 | 107200 | 361 |
| 360 | 20231107 | 132400 | 13483957000 | 107600 | 107500 | 107800 | 107500 | 380 |
| 361 | 20231107 | 132300 | 13443090700 | 107500 | 107400 | 107500 | 107400 | 182 |
| 362 | 20231107 | 132200 | 13423543400 | 107400 | 107300 | 108000 | 107300 | 142 |
| 363 | 20231107 | 132100 | 13408286000 | 107200 | 107200 | 107400 | 107200 | 573 |
| 364 | 20231107 | 132000 | 13346796100 | 107200 | 107400 | 107400 | 107200 | 299 |
| 365 | 20231107 | 131900 | 13314722200 | 107400 | 107400 | 107400 | 107300 | 134 |
| 366 | 20231107 | 131800 | 13300336100 | 107400 | 107400 | 107400 | 107300 | 55 |
| 367 | 20231107 | 131700 | 13294429300 | 107300 | 107400 | 107500 | 107300 | 237 |
| 368 | 20231107 | 131600 | 13268986800 | 107400 | 107500 | 107500 | 107400 | 117 |
| 369 | 20231107 | 131500 | 13256414200 | 107500 | 107400 | 107500 | 107200 | 276 |
| 370 | 20231107 | 131400 | 13226786300 | 107600 | 107400 | 107600 | 107300 | 215 |
| 371 | 20231107 | 131300 | 13203681500 | 107400 | 107500 | 107500 | 107300 | 164 |
| 372 | 20231107 | 131200 | 13186064400 | 107600 | 107600 | 107600 | 107400 | 219 |
| 373 | 20231107 | 131100 | 13162516800 | 107500 | 107400 | 107600 | 107300 | 191 |
| 374 | 20231107 | 131000 | 13142004500 | 107500 | 107700 | 107700 | 107500 | 208 |
| 375 | 20231107 | 130900 | 13119620300 | 107700 | 107700 | 107700 | 107600 | 128 |
| 376 | 20231107 | 130800 | 13105838900 | 107700 | 107600 | 107700 | 107500 | 224 |
| 377 | 20231107 | 130700 | 13081729800 | 107600 | 107600 | 107700 | 107600 | 152 |
| 378 | 20231107 | 130600 | 13065368900 | 107600 | 107700 | 107700 | 107500 | 362 |
| 379 | 20231107 | 130500 | 13026430800 | 107600 | 107600 | 107700 | 107400 | 3049 |
| 380 | 20231107 | 130400 | 12698632600 | 107500 | 107700 | 107800 | 107500 | 149 |
| 381 | 20231107 | 130300 | 12682580700 | 107700 | 107900 | 107900 | 107700 | 480 |
| 382 | 20231107 | 130200 | 12630834700 | 107900 | 108000 | 108000 | 107900 | 119 |
| 383 | 20231107 | 130100 | 12617992300 | 108000 | 108000 | 108000 | 108000 | 359 |
| 384 | 20231107 | 130000 | 12579220300 | 108100 | 108000 | 108100 | 108000 | 159 |
| 385 | 20231107 | 125900 | 12562041800 | 107900 | 107700 | 107900 | 107700 | 240 |
| 386 | 20231107 | 125800 | 12536173400 | 107600 | 107600 | 108000 | 107600 | 298 |
| 387 | 20231107 | 125700 | 12504072400 | 107600 | 107600 | 107600 | 107500 | 280 |
| 388 | 20231107 | 125600 | 12473945200 | 107600 | 107900 | 107900 | 107600 | 195 |
| 389 | 20231107 | 125500 | 12452938400 | 107900 | 107800 | 107900 | 107800 | 74 |
| 390 | 20231107 | 125400 | 12444956400 | 108000 | 107700 | 108000 | 107700 | 126 |
| 391 | 20231107 | 125300 | 12431367100 | 107700 | 107900 | 107900 | 107500 | 235 |
| 392 | 20231107 | 125200 | 12406062600 | 108000 | 107600 | 108000 | 107600 | 684 |
| 393 | 20231107 | 125100 | 12332294700 | 107600 | 107500 | 107600 | 107400 | 279 |
| 394 | 20231107 | 125000 | 12302302500 | 107500 | 107500 | 107500 | 107400 | 85 |
| 395 | 20231107 | 124900 | 12293170700 | 107500 | 107400 | 107500 | 107200 | 262 |
| 396 | 20231107 | 124800 | 12265037500 | 107400 | 107400 | 107400 | 107300 | 87 |
| 397 | 20231107 | 124700 | 12255699100 | 107400 | 107300 | 107400 | 107200 | 512 |
| 398 | 20231107 | 124600 | 12200770700 | 107300 | 107400 | 107400 | 107300 | 65 |
| 399 | 20231107 | 124500 | 12193793000 | 107400 | 107200 | 107400 | 107200 | 401 |
| 400 | 20231107 | 124400 | 12150779200 | 107100 | 107300 | 107300 | 107100 | 312 |
| 401 | 20231107 | 124300 | 12117346800 | 107300 | 107300 | 107400 | 107200 | 278 |
| 402 | 20231107 | 124200 | 12087515700 | 107400 | 107500 | 107500 | 107300 | 616 |
| 403 | 20231107 | 124100 | 12021331900 | 107500 | 107500 | 107600 | 107500 | 1109 |
| 404 | 20231107 | 124000 | 11902114300 | 107600 | 107600 | 107600 | 107500 | 236 |
| 405 | 20231107 | 123900 | 11876736100 | 107600 | 107600 | 107600 | 107600 | 69 |
| 406 | 20231107 | 123800 | 11869311700 | 107500 | 107600 | 107700 | 107500 | 349 |
| 407 | 20231107 | 123700 | 11831768500 | 107600 | 107600 | 107600 | 107500 | 226 |
| 408 | 20231107 | 123600 | 11807451000 | 107600 | 107800 | 107800 | 107600 | 315 |
| 409 | 20231107 | 123500 | 11773529800 | 107800 | 107700 | 107800 | 107700 | 77 |
| 410 | 20231107 | 123400 | 11765229300 | 107700 | 107300 | 107700 | 107300 | 1030 |
| 411 | 20231107 | 123300 | 11654539500 | 107300 | 107300 | 107400 | 107300 | 216 |
| 412 | 20231107 | 123200 | 11631362500 | 107300 | 107400 | 107400 | 107300 | 49 |
| 413 | 20231107 | 123100 | 11626104700 | 107300 | 107200 | 107300 | 107100 | 250 |
| 414 | 20231107 | 123000 | 11599293500 | 107200 | 107100 | 107200 | 107000 | 180 |
| 415 | 20231107 | 122900 | 11580015200 | 107100 | 107100 | 107200 | 107000 | 434 |
| 416 | 20231107 | 122800 | 11533535200 | 107100 | 107000 | 107100 | 107000 | 376 |
| 417 | 20231107 | 122700 | 11493301100 | 107100 | 107100 | 107100 | 107000 | 171 |
| 418 | 20231107 | 122600 | 11474993400 | 107100 | 107100 | 107200 | 107100 | 336 |
| 419 | 20231107 | 122500 | 11438999700 | 107100 | 107200 | 107200 | 107000 | 781 |
| 420 | 20231107 | 122400 | 11355336900 | 107200 | 107100 | 107200 | 107100 | 214 |
| 421 | 20231107 | 122300 | 11332403600 | 107100 | 107200 | 107200 | 107100 | 160 |
| 422 | 20231107 | 122200 | 11315254300 | 107100 | 107200 | 107200 | 107100 | 207 |
| 423 | 20231107 | 122100 | 11293073700 | 107200 | 107300 | 107400 | 107100 | 365 |
| 424 | 20231107 | 122000 | 11253924400 | 107300 | 106900 | 107300 | 106900 | 279 |
| 425 | 20231107 | 121900 | 11224044400 | 107100 | 107300 | 107400 | 107000 | 945 |
| 426 | 20231107 | 121800 | 11122766500 | 107200 | 107100 | 107200 | 107000 | 331 |
| 427 | 20231107 | 121700 | 11087296600 | 107100 | 107100 | 107200 | 107000 | 217 |
| 428 | 20231107 | 121600 | 11064057900 | 107100 | 107000 | 107200 | 107000 | 485 |
| 429 | 20231107 | 121500 | 11012116100 | 107000 | 106900 | 107000 | 106800 | 728 |
| 430 | 20231107 | 121400 | 10934281500 | 106900 | 106900 | 106900 | 106800 | 552 |
| 431 | 20231107 | 121300 | 10875301900 | 107000 | 107100 | 107200 | 106900 | 230 |
| 432 | 20231107 | 121200 | 10850688500 | 107200 | 106900 | 107200 | 106900 | 889 |
| 433 | 20231107 | 121100 | 10755527900 | 106800 | 107000 | 107000 | 106800 | 137 |
| 434 | 20231107 | 121000 | 10740878100 | 107000 | 107100 | 107200 | 107000 | 91 |
| 435 | 20231107 | 120900 | 10731134700 | 107100 | 107000 | 107100 | 106900 | 961 |
| 436 | 20231107 | 120800 | 10628287300 | 107100 | 107200 | 107200 | 107000 | 337 |
| 437 | 20231107 | 120700 | 10592192000 | 107200 | 107200 | 107300 | 107100 | 218 |
| 438 | 20231107 | 120600 | 10568825200 | 107200 | 107400 | 107500 | 107100 | 2248 |
| 439 | 20231107 | 120500 | 10327663300 | 107400 | 107700 | 107700 | 107300 | 829 |
| 440 | 20231107 | 120400 | 10238545900 | 107700 | 107800 | 107900 | 107700 | 852 |
| 441 | 20231107 | 120300 | 10146731100 | 107700 | 108000 | 108100 | 107700 | 857 |
| 442 | 20231107 | 120200 | 10054229800 | 108000 | 108200 | 108200 | 108000 | 724 |
| 443 | 20231107 | 120100 | 9975979800 | 108100 | 108300 | 108300 | 108100 | 1568 |
| 444 | 20231107 | 120000 | 9806330400 | 108300 | 108300 | 108300 | 108200 | 182 |
| 445 | 20231107 | 115900 | 9786622200 | 108300 | 108200 | 108300 | 108200 | 131 |
| 446 | 20231107 | 115800 | 9772444300 | 108300 | 108300 | 108300 | 108200 | 123 |
| 447 | 20231107 | 115700 | 9759129900 | 108200 | 108400 | 108400 | 108200 | 204 |
| 448 | 20231107 | 115600 | 9737037900 | 108300 | 108400 | 108400 | 108300 | 103 |
| 449 | 20231107 | 115500 | 9725875400 | 108400 | 108600 | 108600 | 108400 | 225 |
| 450 | 20231107 | 115400 | 9701457100 | 108600 | 108600 | 108600 | 108500 | 179 |
| 451 | 20231107 | 115300 | 9682025000 | 108600 | 108700 | 108800 | 108600 | 225 |
| 452 | 20231107 | 115200 | 9657578900 | 108600 | 108500 | 108600 | 108500 | 256 |
| 453 | 20231107 | 115100 | 9629785100 | 108500 | 108300 | 108500 | 108200 | 194 |
| 454 | 20231107 | 115000 | 9608773500 | 108300 | 108200 | 108300 | 108100 | 160 |
| 455 | 20231107 | 114900 | 9591463600 | 108200 | 108300 | 108300 | 108200 | 287 |
| 456 | 20231107 | 114800 | 9560406500 | 108300 | 108200 | 108300 | 108200 | 185 |
| 457 | 20231107 | 114700 | 9540380400 | 108300 | 108300 | 108300 | 108200 | 229 |
| 458 | 20231107 | 114600 | 9515590500 | 108300 | 108300 | 108300 | 108300 | 289 |
| 459 | 20231107 | 114500 | 9484291800 | 108300 | 108400 | 108400 | 108300 | 250 |
| 460 | 20231107 | 114400 | 9457207800 | 108400 | 108500 | 108500 | 108400 | 78 |
| 461 | 20231107 | 114300 | 9448747100 | 108400 | 108400 | 108500 | 108400 | 186 |
| 462 | 20231107 | 114200 | 9428578100 | 108400 | 108300 | 108400 | 108300 | 162 |
| 463 | 20231107 | 114100 | 9411032600 | 108300 | 108200 | 108400 | 108200 | 361 |
| 464 | 20231107 | 114000 | 9371938000 | 108300 | 108400 | 108400 | 108200 | 361 |
| 465 | 20231107 | 113900 | 9332864100 | 108400 | 108300 | 108400 | 108300 | 319 |
| 466 | 20231107 | 113800 | 9298308200 | 108400 | 108600 | 108600 | 108400 | 162 |
| 467 | 20231107 | 113700 | 9280734100 | 108600 | 108500 | 108600 | 108500 | 144 |
| 468 | 20231107 | 113600 | 9265108000 | 108500 | 108500 | 108600 | 108500 | 209 |
| 469 | 20231107 | 113500 | 9242428000 | 108500 | 108300 | 108500 | 108300 | 201 |
| 470 | 20231107 | 113400 | 9220652200 | 108300 | 108300 | 108300 | 108200 | 270 |
| 471 | 20231107 | 113300 | 9191417500 | 108300 | 108300 | 108300 | 108300 | 131 |
| 472 | 20231107 | 113200 | 9177230200 | 108200 | 108300 | 108400 | 108200 | 361 |
| 473 | 20231107 | 113100 | 9138122700 | 108300 | 108300 | 108300 | 108200 | 140 |
| 474 | 20231107 | 113000 | 9122966300 | 108300 | 108400 | 108400 | 108200 | 559 |
| 475 | 20231107 | 112900 | 9062429600 | 108400 | 108400 | 108500 | 108300 | 219 |
| 476 | 20231107 | 112800 | 9038696300 | 108400 | 108600 | 108600 | 108400 | 158 |
| 477 | 20231107 | 112700 | 9021554800 | 108500 | 108400 | 108500 | 108400 | 128 |
| 478 | 20231107 | 112600 | 9007677200 | 108400 | 108500 | 108500 | 108300 | 324 |
| 479 | 20231107 | 112500 | 8972545300 | 108500 | 108400 | 108500 | 108400 | 255 |
| 480 | 20231107 | 112400 | 8944892800 | 108400 | 108400 | 108400 | 108300 | 136 |
| 481 | 20231107 | 112300 | 8930155600 | 108400 | 108600 | 108600 | 108400 | 197 |
| 482 | 20231107 | 112200 | 8908795200 | 108600 | 108400 | 108600 | 108400 | 279 |
| 483 | 20231107 | 112100 | 8878519300 | 108400 | 108300 | 108400 | 108100 | 433 |
| 484 | 20231107 | 112000 | 8831636200 | 108300 | 108500 | 108500 | 108100 | 1674 |
| 485 | 20231107 | 111900 | 8650319800 | 108400 | 108500 | 108500 | 108400 | 332 |
| 486 | 20231107 | 111800 | 8614318800 | 108500 | 108700 | 108700 | 108500 | 760 |
| 487 | 20231107 | 111700 | 8531844000 | 108600 | 108700 | 108700 | 108600 | 135 |
| 488 | 20231107 | 111600 | 8517179500 | 108600 | 108600 | 108700 | 108500 | 838 |
| 489 | 20231107 | 111500 | 8426194600 | 108600 | 108700 | 108700 | 108500 | 449 |
| 490 | 20231107 | 111400 | 8377437400 | 108700 | 108800 | 108800 | 108600 | 205 |
| 491 | 20231107 | 111300 | 8355162300 | 108800 | 108600 | 108800 | 108600 | 431 |
| 492 | 20231107 | 111200 | 8308332100 | 108600 | 108700 | 108700 | 108500 | 451 |
| 493 | 20231107 | 111100 | 8259354200 | 108700 | 108800 | 108800 | 108600 | 746 |
| 494 | 20231107 | 111000 | 8178313200 | 108900 | 108700 | 108900 | 108600 | 746 |
| 495 | 20231107 | 110900 | 8097252000 | 108800 | 108800 | 108900 | 108700 | 187 |
| 496 | 20231107 | 110800 | 8076906400 | 108700 | 108800 | 108800 | 108700 | 100 |
| 497 | 20231107 | 110700 | 8066032600 | 108900 | 108800 | 108900 | 108800 | 62 |
| 498 | 20231107 | 110600 | 8059284600 | 108800 | 108800 | 108800 | 108500 | 2087 |
| 499 | 20231107 | 110500 | 7832604700 | 108800 | 108900 | 109000 | 108800 | 263 |
| 500 | 20231107 | 110400 | 7803965100 | 109000 | 109100 | 109200 | 108900 | 559 |
| 501 | 20231107 | 110300 | 7743036600 | 109100 | 109200 | 109200 | 109100 | 410 |
| 502 | 20231107 | 110200 | 7698302600 | 109200 | 109200 | 109300 | 109100 | 267 |
| 503 | 20231107 | 110100 | 7669152200 | 109200 | 109200 | 109200 | 109100 | 228 |
| 504 | 20231107 | 110000 | 7644264400 | 109200 | 109400 | 109400 | 109200 | 80 |
| 505 | 20231107 | 105900 | 7635522300 | 109400 | 109300 | 109400 | 109300 | 137 |
| 506 | 20231107 | 105800 | 7620545500 | 109300 | 109200 | 109300 | 109200 | 68 |
| 507 | 20231107 | 105700 | 7613119800 | 109300 | 109100 | 109300 | 109100 | 376 |
| 508 | 20231107 | 105600 | 7572085700 | 109100 | 109200 | 109200 | 109000 | 465 |
| 509 | 20231107 | 105500 | 7521351100 | 109300 | 109400 | 109500 | 109200 | 1146 |
| 510 | 20231107 | 105400 | 7396044100 | 109500 | 109500 | 109500 | 109400 | 187 |
| 511 | 20231107 | 105300 | 7375569200 | 109500 | 109500 | 109500 | 109500 | 53 |
| 512 | 20231107 | 105200 | 7369765700 | 109500 | 109600 | 109600 | 109500 | 9 |
| 513 | 20231107 | 105100 | 7368780100 | 109500 | 109600 | 109600 | 109500 | 1190 |
| 514 | 20231107 | 105000 | 7238362200 | 109600 | 109800 | 109800 | 109600 | 107 |
| 515 | 20231107 | 104900 | 7226624500 | 109700 | 109500 | 109700 | 109500 | 357 |
| 516 | 20231107 | 104800 | 7187502700 | 109500 | 109400 | 109500 | 109300 | 321 |
| 517 | 20231107 | 104700 | 7152389200 | 109400 | 109700 | 109700 | 109400 | 327 |
| 518 | 20231107 | 104600 | 7116548700 | 109800 | 109800 | 109800 | 109800 | 3 |
| 519 | 20231107 | 104500 | 7116219300 | 109800 | 109500 | 109800 | 109500 | 213 |
| 520 | 20231107 | 104400 | 7092873200 | 109600 | 109500 | 109700 | 109500 | 317 |
| 521 | 20231107 | 104300 | 7058151500 | 109600 | 109600 | 109600 | 109500 | 53 |
| 522 | 20231107 | 104200 | 7052343100 | 109700 | 109700 | 109700 | 109700 | 36 |
| 523 | 20231107 | 104100 | 7048393900 | 109500 | 109500 | 109800 | 109500 | 120 |
| 524 | 20231107 | 104000 | 7035247000 | 109500 | 109400 | 109500 | 109300 | 228 |
| 525 | 20231107 | 103900 | 7010306000 | 109300 | 109500 | 109700 | 109300 | 271 |
| 526 | 20231107 | 103800 | 6980637200 | 109500 | 109500 | 109600 | 109300 | 597 |
| 527 | 20231107 | 103700 | 6915271000 | 109600 | 109300 | 109600 | 109300 | 431 |
| 528 | 20231107 | 103600 | 6868143400 | 109300 | 109600 | 109600 | 109000 | 747 |
| 529 | 20231107 | 103500 | 6786519400 | 109600 | 109700 | 109700 | 109600 | 162 |
| 530 | 20231107 | 103400 | 6768754300 | 109800 | 110000 | 110000 | 109800 | 134 |
| 531 | 20231107 | 103300 | 6754020100 | 110000 | 109600 | 110000 | 109600 | 344 |
| 532 | 20231107 | 103200 | 6716270500 | 109600 | 109600 | 109600 | 109500 | 212 |
| 533 | 20231107 | 103100 | 6693038800 | 109700 | 109700 | 109700 | 109700 | 42 |
| 534 | 20231107 | 103000 | 6688431400 | 109600 | 109900 | 109900 | 109600 | 427 |
| 535 | 20231107 | 102900 | 6641557400 | 109900 | 110000 | 110000 | 109900 | 77 |
| 536 | 20231107 | 102800 | 6633093900 | 110000 | 110200 | 110300 | 109900 | 362 |
| 537 | 20231107 | 102700 | 6593250800 | 110100 | 110000 | 110400 | 110000 | 810 |
| 538 | 20231107 | 102600 | 6503995700 | 110000 | 110000 | 110000 | 110000 | 62 |
| 539 | 20231107 | 102500 | 6497175700 | 109700 | 109500 | 109700 | 109500 | 457 |
| 540 | 20231107 | 102400 | 6447103800 | 109500 | 109500 | 109500 | 109400 | 43 |
| 541 | 20231107 | 102300 | 6442399200 | 109500 | 109500 | 109500 | 109300 | 320 |
| 542 | 20231107 | 102200 | 6407392600 | 109500 | 109400 | 109500 | 109400 | 115 |
| 543 | 20231107 | 102100 | 6394809900 | 109400 | 109500 | 109500 | 109400 | 166 |
| 544 | 20231107 | 102000 | 6376648600 | 109600 | 109500 | 109600 | 109400 | 92 |
| 545 | 20231107 | 101900 | 6366578600 | 109500 | 109300 | 110000 | 109300 | 159 |
| 546 | 20231107 | 101800 | 6349186300 | 109300 | 109800 | 109800 | 109300 | 596 |
| 547 | 20231107 | 101700 | 6283951500 | 109700 | 110000 | 110000 | 109500 | 314 |
| 548 | 20231107 | 101600 | 6249513800 | 109700 | 109700 | 110000 | 109600 | 313 |
| 549 | 20231107 | 101500 | 6215100800 | 109700 | 109200 | 109700 | 109100 | 327 |
| 550 | 20231107 | 101400 | 6179320400 | 109200 | 109100 | 109400 | 109000 | 737 |
| 551 | 20231107 | 101300 | 6098868800 | 109100 | 109200 | 109200 | 109100 | 78 |
| 552 | 20231107 | 101200 | 6090354800 | 109300 | 109000 | 109400 | 108900 | 474 |
| 553 | 20231107 | 101100 | 6038662100 | 109000 | 109000 | 109100 | 109000 | 1364 |
| 554 | 20231107 | 101000 | 5889982600 | 109000 | 109100 | 109100 | 109000 | 185 |
| 555 | 20231107 | 100900 | 5869809800 | 109100 | 109100 | 109100 | 109000 | 191 |
| 556 | 20231107 | 100800 | 5848986500 | 109100 | 109400 | 109400 | 109000 | 2121 |
| 557 | 20231107 | 100700 | 5617539400 | 109300 | 109400 | 109400 | 109200 | 1001 |
| 558 | 20231107 | 100600 | 5508091800 | 109500 | 109500 | 109700 | 109500 | 472 |
| 559 | 20231107 | 100500 | 5456402900 | 109700 | 109800 | 109800 | 109500 | 969 |
| 560 | 20231107 | 100400 | 5350196600 | 109800 | 109700 | 109800 | 109700 | 92 |
| 561 | 20231107 | 100300 | 5340098300 | 109800 | 109800 | 110000 | 109800 | 159 |
| 562 | 20231107 | 100200 | 5322624200 | 109900 | 109900 | 109900 | 109800 | 519 |
| 563 | 20231107 | 100100 | 5265620700 | 109800 | 109900 | 109900 | 109700 | 652 |
| 564 | 20231107 | 100000 | 5194005300 | 109900 | 110100 | 110100 | 109900 | 216 |
| 565 | 20231107 | 095900 | 5170241100 | 110000 | 110100 | 110100 | 110000 | 182 |
| 566 | 20231107 | 095800 | 5150204300 | 110000 | 110200 | 110300 | 110000 | 336 |
| 567 | 20231107 | 095700 | 5113186800 | 110200 | 110400 | 110400 | 110200 | 30 |
| 568 | 20231107 | 095600 | 5109879900 | 110300 | 110300 | 110500 | 109700 | 5935 |
| 569 | 20231107 | 095500 | 4458150800 | 110200 | 110200 | 110500 | 110200 | 436 |
| 570 | 20231107 | 095400 | 4410044100 | 110100 | 110100 | 110100 | 110000 | 143 |
| 571 | 20231107 | 095300 | 4394308600 | 110100 | 109900 | 110200 | 109900 | 175 |
| 572 | 20231107 | 095200 | 4375048200 | 110100 | 109800 | 110100 | 109800 | 418 |
| 573 | 20231107 | 095100 | 4329067400 | 109700 | 110000 | 110000 | 109700 | 182 |
| 574 | 20231107 | 095000 | 4309076200 | 109900 | 109800 | 109900 | 109700 | 276 |
| 575 | 20231107 | 094900 | 4278761800 | 109700 | 109900 | 110100 | 109700 | 441 |
| 576 | 20231107 | 094800 | 4230292200 | 109900 | 110000 | 110100 | 109800 | 873 |
| 577 | 20231107 | 094700 | 4134317000 | 110000 | 109800 | 110000 | 109700 | 233 |
| 578 | 20231107 | 094600 | 4108720200 | 109700 | 109700 | 109800 | 109700 | 336 |
| 579 | 20231107 | 094500 | 4071845100 | 109500 | 109600 | 109800 | 109500 | 357 |
| 580 | 20231107 | 094400 | 4032705300 | 109600 | 109700 | 109700 | 109500 | 105 |
| 581 | 20231107 | 094300 | 4021200300 | 109600 | 109900 | 109900 | 109500 | 1021 |
| 582 | 20231107 | 094200 | 3909256500 | 109800 | 109600 | 109900 | 109600 | 504 |
| 583 | 20231107 | 094100 | 3853935900 | 109600 | 109500 | 110100 | 109500 | 805 |
| 584 | 20231107 | 094000 | 3765704200 | 109700 | 110200 | 110200 | 109500 | 2511 |
| 585 | 20231107 | 093900 | 3490206800 | 110200 | 110100 | 110200 | 110000 | 561 |
| 586 | 20231107 | 093800 | 3428454300 | 110100 | 110300 | 110400 | 110100 | 781 |
| 587 | 20231107 | 093700 | 3342377200 | 110300 | 110200 | 110300 | 110100 | 355 |
| 588 | 20231107 | 093600 | 3303249500 | 110200 | 110200 | 110200 | 110100 | 260 |
| 589 | 20231107 | 093500 | 3274601100 | 110200 | 110300 | 110300 | 110000 | 1228 |
| 590 | 20231107 | 093400 | 3139366400 | 110300 | 110800 | 110800 | 110300 | 710 |
| 591 | 20231107 | 093300 | 3060962100 | 110900 | 110800 | 111000 | 110800 | 223 |
| 592 | 20231107 | 093200 | 3036228400 | 110800 | 110400 | 110800 | 110400 | 1080 |
| 593 | 20231107 | 093100 | 2916832400 | 110500 | 110700 | 110700 | 110500 | 583 |
| 594 | 20231107 | 093000 | 2852379400 | 110700 | 110800 | 110800 | 110600 | 206 |
| 595 | 20231107 | 092900 | 2829574800 | 111000 | 110700 | 111100 | 110700 | 551 |
| 596 | 20231107 | 092800 | 2768477500 | 110700 | 110700 | 110700 | 110600 | 376 |
| 597 | 20231107 | 092700 | 2726870500 | 110700 | 110800 | 111000 | 110700 | 166 |
| 598 | 20231107 | 092600 | 2708486000 | 110700 | 110500 | 111000 | 110500 | 773 |
| 599 | 20231107 | 092500 | 2622925600 | 110600 | 110500 | 110700 | 110500 | 903 |
| 600 | 20231107 | 092400 | 2523140800 | 110600 | 110600 | 110800 | 110500 | 454 |
| 601 | 20231107 | 092300 | 2472934500 | 110500 | 110600 | 110700 | 110400 | 495 |
| 602 | 20231107 | 092200 | 2418223500 | 110700 | 111000 | 111000 | 110700 | 811 |
| 603 | 20231107 | 092100 | 2328269500 | 111100 | 111100 | 111100 | 111000 | 83 |
| 604 | 20231107 | 092000 | 2319051700 | 111000 | 111100 | 111300 | 111000 | 284 |
| 605 | 20231107 | 091900 | 2287499900 | 111100 | 111000 | 111300 | 110900 | 489 |
| 606 | 20231107 | 091800 | 2233171600 | 111100 | 110900 | 111100 | 110700 | 378 |
| 607 | 20231107 | 091700 | 2191265800 | 110900 | 111000 | 111200 | 110900 | 683 |
| 608 | 20231107 | 091600 | 2115463600 | 111200 | 110700 | 111200 | 110700 | 264 |
| 609 | 20231107 | 091500 | 2086181200 | 110800 | 111000 | 111000 | 110500 | 711 |
| 610 | 20231107 | 091400 | 2007508200 | 110900 | 111300 | 111400 | 110900 | 398 |
| 611 | 20231107 | 091300 | 1963284200 | 111400 | 111100 | 111700 | 111100 | 492 |
| 612 | 20231107 | 091200 | 1908499400 | 111100 | 110600 | 111100 | 110600 | 672 |
| 613 | 20231107 | 091100 | 1834002400 | 110800 | 110700 | 111500 | 110300 | 770 |
| 614 | 20231107 | 091000 | 1748513500 | 110700 | 110800 | 110800 | 110200 | 1865 |
| 615 | 20231107 | 090900 | 1542439800 | 110700 | 111000 | 111000 | 110500 | 513 |
| 616 | 20231107 | 090800 | 1485599800 | 111000 | 110200 | 111700 | 110200 | 804 |
| 617 | 20231107 | 090700 | 1396653700 | 110200 | 110100 | 110200 | 109900 | 443 |
| 618 | 20231107 | 090600 | 1347895500 | 110100 | 109700 | 110200 | 109700 | 706 |
| 619 | 20231107 | 090500 | 1270301600 | 109700 | 109900 | 109900 | 109000 | 2530 |
| 620 | 20231107 | 090400 | 993298100 | 110000 | 110300 | 110800 | 109700 | 1587 |
| 621 | 20231107 | 090300 | 818585500 | 110200 | 110500 | 111700 | 109700 | 1207 |
| 622 | 20231107 | 090200 | 685129400 | 110300 | 109900 | 112000 | 109700 | 1963 |
| 623 | 20231107 | 090100 | 469319300 | 110000 | 110900 | 110900 | 110000 | 2021 |
| 624 | 20231107 | 090000 | 246237100 | 111000 | 112000 | 112500 | 111000 | 2128 |