36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 3 | 20231107 | 191500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 4 | 20231107 | 191400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 5 | 20231107 | 191300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 6 | 20231107 | 191200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 7 | 20231107 | 191100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 8 | 20231107 | 191000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 9 | 20231107 | 190900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 10 | 20231107 | 190800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 11 | 20231107 | 190700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 12 | 20231107 | 190600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 13 | 20231107 | 190500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 14 | 20231107 | 190400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 15 | 20231107 | 190300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 16 | 20231107 | 190200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 17 | 20231107 | 190100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 18 | 20231107 | 190000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 19 | 20231107 | 185900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 20 | 20231107 | 185800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 21 | 20231107 | 185700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 22 | 20231107 | 185600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 23 | 20231107 | 185500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 24 | 20231107 | 185400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 25 | 20231107 | 185300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 26 | 20231107 | 185200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 27 | 20231107 | 185100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 28 | 20231107 | 185000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 29 | 20231107 | 184900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 30 | 20231107 | 184800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 31 | 20231107 | 184700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 32 | 20231107 | 184600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 33 | 20231107 | 184500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 34 | 20231107 | 184400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 35 | 20231107 | 184300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 36 | 20231107 | 184200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 37 | 20231107 | 184100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 38 | 20231107 | 184000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 39 | 20231107 | 183900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 40 | 20231107 | 183800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 41 | 20231107 | 183700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 42 | 20231107 | 183600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 43 | 20231107 | 183500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 44 | 20231107 | 183400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 45 | 20231107 | 183300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 46 | 20231107 | 183200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 47 | 20231107 | 183100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 48 | 20231107 | 183000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 49 | 20231107 | 182900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 50 | 20231107 | 182800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 51 | 20231107 | 182700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 52 | 20231107 | 182600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 53 | 20231107 | 182500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 54 | 20231107 | 182400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 55 | 20231107 | 182300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 56 | 20231107 | 182200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 57 | 20231107 | 182100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 58 | 20231107 | 182000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 59 | 20231107 | 181900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 60 | 20231107 | 181800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 61 | 20231107 | 181700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 62 | 20231107 | 181600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 63 | 20231107 | 181500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 64 | 20231107 | 181400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 65 | 20231107 | 181300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 66 | 20231107 | 181200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 67 | 20231107 | 181100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 68 | 20231107 | 181000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 69 | 20231107 | 180900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 70 | 20231107 | 180800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 71 | 20231107 | 180700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 72 | 20231107 | 180600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 73 | 20231107 | 180500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 74 | 20231107 | 180400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 75 | 20231107 | 180300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 76 | 20231107 | 180200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 77 | 20231107 | 180100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 78 | 20231107 | 180000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 79 | 20231107 | 175900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 80 | 20231107 | 175800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 81 | 20231107 | 175700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 82 | 20231107 | 175600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 83 | 20231107 | 175500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 84 | 20231107 | 175400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 85 | 20231107 | 175300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 86 | 20231107 | 175200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 87 | 20231107 | 175100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 88 | 20231107 | 175000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 89 | 20231107 | 174900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 90 | 20231107 | 174800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 91 | 20231107 | 174700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 92 | 20231107 | 174600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 93 | 20231107 | 174500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 94 | 20231107 | 174400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 95 | 20231107 | 174300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 96 | 20231107 | 174200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 97 | 20231107 | 174100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 98 | 20231107 | 174000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 99 | 20231107 | 173900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 100 | 20231107 | 173800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 101 | 20231107 | 173700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 102 | 20231107 | 173600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 103 | 20231107 | 173500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 104 | 20231107 | 173400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 105 | 20231107 | 173300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 106 | 20231107 | 173200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 107 | 20231107 | 173100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 108 | 20231107 | 173000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 109 | 20231107 | 172900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 110 | 20231107 | 172800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 111 | 20231107 | 172700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 112 | 20231107 | 172600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 113 | 20231107 | 172500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 114 | 20231107 | 172400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 115 | 20231107 | 172300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 116 | 20231107 | 172200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 117 | 20231107 | 172100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 118 | 20231107 | 172000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 119 | 20231107 | 171900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 120 | 20231107 | 171800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 121 | 20231107 | 171700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 122 | 20231107 | 171600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 123 | 20231107 | 171500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 124 | 20231107 | 171400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 125 | 20231107 | 171300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 126 | 20231107 | 171200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 127 | 20231107 | 171100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 128 | 20231107 | 171000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 129 | 20231107 | 170900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 130 | 20231107 | 170800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 131 | 20231107 | 170700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 132 | 20231107 | 170600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 133 | 20231107 | 170500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 134 | 20231107 | 170400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 135 | 20231107 | 170300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 136 | 20231107 | 170200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 137 | 20231107 | 170100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 138 | 20231107 | 170000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 139 | 20231107 | 165900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 140 | 20231107 | 165800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 141 | 20231107 | 165700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 142 | 20231107 | 165600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 143 | 20231107 | 165500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 144 | 20231107 | 165400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 145 | 20231107 | 165300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 146 | 20231107 | 165200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 147 | 20231107 | 165100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 148 | 20231107 | 165000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 149 | 20231107 | 164900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 150 | 20231107 | 164800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 151 | 20231107 | 164700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 152 | 20231107 | 164600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 153 | 20231107 | 164500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 154 | 20231107 | 164400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 155 | 20231107 | 164300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 156 | 20231107 | 164200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 157 | 20231107 | 164100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 158 | 20231107 | 164000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 159 | 20231107 | 163900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 160 | 20231107 | 163800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 161 | 20231107 | 163700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 162 | 20231107 | 163600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 163 | 20231107 | 163500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 164 | 20231107 | 163400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 165 | 20231107 | 163300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 166 | 20231107 | 163200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 167 | 20231107 | 163100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 168 | 20231107 | 163000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 169 | 20231107 | 162900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 170 | 20231107 | 162800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 171 | 20231107 | 162700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 172 | 20231107 | 162600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 173 | 20231107 | 162500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 174 | 20231107 | 162400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 175 | 20231107 | 162300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 176 | 20231107 | 162200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 177 | 20231107 | 162100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 178 | 20231107 | 162000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 179 | 20231107 | 161900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 180 | 20231107 | 161800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 181 | 20231107 | 161700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 182 | 20231107 | 161600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 183 | 20231107 | 161500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 184 | 20231107 | 161400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 185 | 20231107 | 161300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 186 | 20231107 | 161200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 187 | 20231107 | 161100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 188 | 20231107 | 161000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 189 | 20231107 | 160900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 190 | 20231107 | 160800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 191 | 20231107 | 160700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 192 | 20231107 | 160600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 193 | 20231107 | 160500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 194 | 20231107 | 160400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 195 | 20231107 | 160300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 196 | 20231107 | 160200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 197 | 20231107 | 160100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 198 | 20231107 | 160000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 199 | 20231107 | 155900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 200 | 20231107 | 155800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 201 | 20231107 | 155700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 202 | 20231107 | 155600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 203 | 20231107 | 155500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 204 | 20231107 | 155400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 205 | 20231107 | 155300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 206 | 20231107 | 155200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 207 | 20231107 | 155100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 208 | 20231107 | 155000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 209 | 20231107 | 154900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 210 | 20231107 | 154800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 211 | 20231107 | 154700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 212 | 20231107 | 154600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 213 | 20231107 | 154500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 214 | 20231107 | 154400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 215 | 20231107 | 154300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 216 | 20231107 | 154200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 217 | 20231107 | 154100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 218 | 20231107 | 154000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 219 | 20231107 | 153900 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 220 | 20231107 | 153800 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 221 | 20231107 | 153700 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 222 | 20231107 | 153600 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 223 | 20231107 | 153500 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 224 | 20231107 | 153400 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 225 | 20231107 | 153300 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 226 | 20231107 | 153200 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 227 | 20231107 | 153100 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 0 |
| 228 | 20231107 | 153000 | 32794738800 | 104400 | 104400 | 104400 | 104400 | 8121 |
| 229 | 20231107 | 152900 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 230 | 20231107 | 152800 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 231 | 20231107 | 152700 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 232 | 20231107 | 152600 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 233 | 20231107 | 152500 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 234 | 20231107 | 152400 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 235 | 20231107 | 152300 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 236 | 20231107 | 152200 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 237 | 20231107 | 152100 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 238 | 20231107 | 152000 | 31946906400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 239 | 20231107 | 151900 | 31946906400 | 104400 | 104500 | 104500 | 104200 | 2018 |
| 240 | 20231107 | 151800 | 31736420700 | 104400 | 104500 | 104500 | 104300 | 1635 |
| 241 | 20231107 | 151700 | 31565777000 | 104400 | 104700 | 104700 | 104400 | 2119 |
| 242 | 20231107 | 151600 | 31344149700 | 104700 | 104700 | 104700 | 104600 | 605 |
| 243 | 20231107 | 151500 | 31280860500 | 104700 | 104700 | 104800 | 104700 | 1885 |
| 244 | 20231107 | 151400 | 31083496700 | 104800 | 104700 | 104800 | 104700 | 417 |
| 245 | 20231107 | 151300 | 31039804000 | 104700 | 104900 | 104900 | 104600 | 2316 |
| 246 | 20231107 | 151200 | 30797288400 | 104800 | 104800 | 104900 | 104800 | 1327 |
| 247 | 20231107 | 151100 | 30658158100 | 104700 | 104700 | 104900 | 104700 | 1263 |
| 248 | 20231107 | 151000 | 30525852400 | 104700 | 104600 | 104700 | 104600 | 605 |
| 249 | 20231107 | 150900 | 30462526200 | 104600 | 104500 | 104700 | 104500 | 1655 |
| 250 | 20231107 | 150800 | 30289417800 | 104600 | 104400 | 104600 | 104400 | 1084 |
| 251 | 20231107 | 150700 | 30176105300 | 104500 | 104600 | 104700 | 104400 | 545 |
| 252 | 20231107 | 150600 | 30119159300 | 104600 | 104500 | 104600 | 104500 | 1302 |
| 253 | 20231107 | 150500 | 29983073200 | 104400 | 104400 | 104700 | 104300 | 1962 |
| 254 | 20231107 | 150400 | 29778050500 | 104400 | 104200 | 104400 | 104200 | 831 |
| 255 | 20231107 | 150300 | 29691387600 | 104300 | 104300 | 104300 | 104200 | 555 |
| 256 | 20231107 | 150200 | 29633538600 | 104300 | 104100 | 104400 | 104100 | 1224 |
| 257 | 20231107 | 150100 | 29505985300 | 104200 | 104100 | 104200 | 104000 | 1590 |
| 258 | 20231107 | 150000 | 29340492000 | 104000 | 104000 | 104100 | 103900 | 1628 |
| 259 | 20231107 | 145900 | 29171155300 | 104000 | 104000 | 104000 | 103900 | 765 |
| 260 | 20231107 | 145800 | 29091669300 | 103900 | 104000 | 104000 | 103900 | 884 |
| 261 | 20231107 | 145700 | 28999811800 | 104000 | 104000 | 104100 | 103900 | 776 |
| 262 | 20231107 | 145600 | 28919107700 | 104000 | 104200 | 104200 | 104000 | 624 |
| 263 | 20231107 | 145500 | 28854178600 | 104200 | 104000 | 104200 | 103900 | 519 |
| 264 | 20231107 | 145400 | 28800184600 | 104000 | 104100 | 104200 | 104000 | 863 |
| 265 | 20231107 | 145300 | 28710399200 | 104100 | 104100 | 104200 | 103900 | 800 |
| 266 | 20231107 | 145200 | 28627182900 | 104000 | 104100 | 104200 | 104000 | 996 |
| 267 | 20231107 | 145100 | 28523537400 | 104100 | 104200 | 104200 | 104100 | 365 |
| 268 | 20231107 | 145000 | 28485536100 | 104200 | 104100 | 104200 | 104000 | 742 |
| 269 | 20231107 | 144900 | 28408285000 | 104000 | 104100 | 104100 | 104000 | 338 |
| 270 | 20231107 | 144800 | 28373130200 | 104000 | 104200 | 104200 | 104000 | 1236 |
| 271 | 20231107 | 144700 | 28244485500 | 104100 | 104300 | 104300 | 104100 | 882 |
| 272 | 20231107 | 144600 | 28152598000 | 104300 | 104300 | 104400 | 104200 | 847 |
| 273 | 20231107 | 144500 | 28064270900 | 104300 | 104300 | 104400 | 104300 | 275 |
| 274 | 20231107 | 144400 | 28035582900 | 104300 | 104300 | 104400 | 104200 | 417 |
| 275 | 20231107 | 144300 | 27992094200 | 104300 | 104100 | 104300 | 104100 | 737 |
| 276 | 20231107 | 144200 | 27915308300 | 104100 | 104200 | 104200 | 104100 | 385 |
| 277 | 20231107 | 144100 | 27875207600 | 104100 | 104100 | 104200 | 104100 | 310 |
| 278 | 20231107 | 144000 | 27842931300 | 104100 | 104200 | 104200 | 104100 | 123 |
| 279 | 20231107 | 143900 | 27830120800 | 104200 | 104100 | 104300 | 104100 | 421 |
| 280 | 20231107 | 143800 | 27786255600 | 104100 | 103900 | 104300 | 103900 | 1777 |
| 281 | 20231107 | 143700 | 27601329500 | 103900 | 103900 | 104000 | 103800 | 368 |
| 282 | 20231107 | 143600 | 27563091800 | 104000 | 103900 | 104000 | 103800 | 269 |
| 283 | 20231107 | 143500 | 27535150200 | 103900 | 103900 | 104000 | 103800 | 1273 |
| 284 | 20231107 | 143400 | 27402910500 | 104000 | 103800 | 104000 | 103800 | 177 |
| 285 | 20231107 | 143300 | 27384523300 | 103800 | 103600 | 103900 | 103600 | 1234 |
| 286 | 20231107 | 143200 | 27256544200 | 103600 | 103700 | 103800 | 103600 | 866 |
| 287 | 20231107 | 143100 | 27166740200 | 103700 | 103800 | 103800 | 103700 | 443 |
| 288 | 20231107 | 143000 | 27120798300 | 103700 | 103800 | 103800 | 103700 | 462 |
| 289 | 20231107 | 142900 | 27072886200 | 103800 | 103800 | 103800 | 103700 | 306 |
| 290 | 20231107 | 142800 | 27041149400 | 103800 | 103700 | 103800 | 103600 | 688 |
| 291 | 20231107 | 142700 | 26969821200 | 103700 | 103900 | 103900 | 103700 | 1959 |
| 292 | 20231107 | 142600 | 26766619700 | 103800 | 104000 | 104000 | 103800 | 2330 |
| 293 | 20231107 | 142500 | 26524618800 | 104000 | 104000 | 104000 | 103900 | 183 |
| 294 | 20231107 | 142400 | 26505599200 | 104000 | 104100 | 104100 | 104000 | 801 |
| 295 | 20231107 | 142300 | 26422285500 | 104000 | 104000 | 104100 | 103900 | 815 |
| 296 | 20231107 | 142200 | 26337529100 | 104000 | 103900 | 104000 | 103900 | 512 |
| 297 | 20231107 | 142100 | 26284325700 | 104000 | 104000 | 104000 | 103900 | 233 |
| 298 | 20231107 | 142000 | 26260111700 | 103900 | 104000 | 104000 | 103900 | 438 |
| 299 | 20231107 | 141900 | 26214599000 | 103900 | 103900 | 104000 | 103900 | 395 |
| 300 | 20231107 | 141800 | 26173549100 | 103900 | 103900 | 104000 | 103900 | 300 |
| 301 | 20231107 | 141700 | 26142373700 | 103900 | 104000 | 104100 | 103900 | 1291 |
| 302 | 20231107 | 141600 | 26008184500 | 104000 | 104100 | 104200 | 104000 | 565 |
| 303 | 20231107 | 141500 | 25949418600 | 104100 | 104100 | 104300 | 104000 | 547 |
| 304 | 20231107 | 141400 | 25892479300 | 104100 | 104300 | 104300 | 104000 | 431 |
| 305 | 20231107 | 141300 | 25847620000 | 104300 | 104200 | 104300 | 104000 | 727 |
| 306 | 20231107 | 141200 | 25771886900 | 104100 | 104000 | 104300 | 104000 | 472 |
| 307 | 20231107 | 141100 | 25722745100 | 104000 | 104000 | 104100 | 103900 | 596 |
| 308 | 20231107 | 141000 | 25660773900 | 104000 | 103900 | 104100 | 103900 | 596 |
| 309 | 20231107 | 140900 | 25598785200 | 103900 | 103900 | 104000 | 103900 | 537 |
| 310 | 20231107 | 140800 | 25542972200 | 104000 | 104000 | 104100 | 103900 | 521 |
| 311 | 20231107 | 140700 | 25488796400 | 104000 | 104000 | 104100 | 104000 | 279 |
| 312 | 20231107 | 140600 | 25459778000 | 104000 | 104100 | 104200 | 104000 | 712 |
| 313 | 20231107 | 140500 | 25385712800 | 104100 | 104300 | 104300 | 104100 | 264 |
| 314 | 20231107 | 140400 | 25358200900 | 104300 | 104000 | 104300 | 104000 | 1300 |
| 315 | 20231107 | 140300 | 25222920000 | 104000 | 104100 | 104200 | 104000 | 185 |
| 316 | 20231107 | 140200 | 25203663600 | 104100 | 104200 | 104300 | 104000 | 385 |
| 317 | 20231107 | 140100 | 25163580200 | 104200 | 104000 | 104200 | 104000 | 881 |
| 318 | 20231107 | 140000 | 25071938600 | 104000 | 104200 | 104200 | 104000 | 351 |
| 319 | 20231107 | 135900 | 25035413600 | 104100 | 104300 | 104300 | 104100 | 319 |
| 320 | 20231107 | 135800 | 25002180700 | 104200 | 104200 | 104300 | 104100 | 631 |
| 321 | 20231107 | 135700 | 24936457100 | 104100 | 103900 | 104200 | 103900 | 953 |
| 322 | 20231107 | 135600 | 24837346500 | 103900 | 104000 | 104000 | 103900 | 238 |
| 323 | 20231107 | 135500 | 24812614100 | 104000 | 104000 | 104000 | 103900 | 566 |
| 324 | 20231107 | 135400 | 24753793200 | 103900 | 104100 | 104100 | 103900 | 379 |
| 325 | 20231107 | 135300 | 24714392600 | 104000 | 104000 | 104100 | 103900 | 245 |
| 326 | 20231107 | 135200 | 24688919100 | 103900 | 103900 | 104100 | 103800 | 832 |
| 327 | 20231107 | 135100 | 24602475500 | 103800 | 103800 | 103900 | 103800 | 393 |
| 328 | 20231107 | 135000 | 24561674800 | 103800 | 103900 | 103900 | 103800 | 291 |
| 329 | 20231107 | 134900 | 24531460500 | 104000 | 104100 | 104100 | 103800 | 1210 |
| 330 | 20231107 | 134800 | 24405731300 | 104000 | 104000 | 104100 | 104000 | 210 |
| 331 | 20231107 | 134700 | 24383882700 | 104100 | 104000 | 104100 | 103900 | 647 |
| 332 | 20231107 | 134600 | 24316590800 | 104000 | 104100 | 104100 | 103900 | 700 |
| 333 | 20231107 | 134500 | 24243809100 | 104100 | 104000 | 104100 | 103900 | 566 |
| 334 | 20231107 | 134400 | 24184949600 | 104100 | 103800 | 104100 | 103800 | 551 |
| 335 | 20231107 | 134300 | 24127694500 | 103800 | 104000 | 104000 | 103800 | 297 |
| 336 | 20231107 | 134200 | 24096857500 | 104000 | 103900 | 104000 | 103700 | 448 |
| 337 | 20231107 | 134100 | 24050364100 | 103900 | 103900 | 103900 | 103700 | 825 |
| 338 | 20231107 | 134000 | 23964733200 | 103800 | 104000 | 104000 | 103800 | 267 |
| 339 | 20231107 | 133900 | 23936993600 | 103900 | 103800 | 104000 | 103800 | 669 |
| 340 | 20231107 | 133800 | 23867521900 | 103800 | 104200 | 104200 | 103800 | 626 |
| 341 | 20231107 | 133700 | 23802398100 | 104200 | 104100 | 104200 | 103900 | 523 |
| 342 | 20231107 | 133600 | 23747978900 | 104100 | 103900 | 104100 | 103900 | 379 |
| 343 | 20231107 | 133500 | 23708581000 | 103900 | 103900 | 104000 | 103800 | 451 |
| 344 | 20231107 | 133400 | 23661729600 | 103800 | 103900 | 103900 | 103800 | 271 |
| 345 | 20231107 | 133300 | 23633596000 | 103900 | 103700 | 103900 | 103700 | 413 |
| 346 | 20231107 | 133200 | 23590719400 | 103800 | 103800 | 103800 | 103700 | 623 |
| 347 | 20231107 | 133100 | 23526086300 | 103800 | 103700 | 103900 | 103700 | 917 |
| 348 | 20231107 | 133000 | 23430925600 | 103700 | 103700 | 103800 | 103600 | 357 |
| 349 | 20231107 | 132900 | 23393899400 | 103700 | 103700 | 103800 | 103600 | 795 |
| 350 | 20231107 | 132800 | 23311460700 | 103700 | 103700 | 103800 | 103700 | 466 |
| 351 | 20231107 | 132700 | 23263128100 | 103700 | 103900 | 103900 | 103700 | 1210 |
| 352 | 20231107 | 132600 | 23137598900 | 103900 | 103800 | 103900 | 103800 | 502 |
| 353 | 20231107 | 132500 | 23085479200 | 103800 | 104000 | 104000 | 103800 | 539 |
| 354 | 20231107 | 132400 | 23029473300 | 103900 | 104000 | 104200 | 103900 | 760 |
| 355 | 20231107 | 132300 | 22950460700 | 104000 | 104000 | 104200 | 103900 | 416 |
| 356 | 20231107 | 132200 | 22907189300 | 104000 | 103800 | 104100 | 103800 | 268 |
| 357 | 20231107 | 132100 | 22879324300 | 103800 | 104000 | 104100 | 103800 | 1081 |
| 358 | 20231107 | 132000 | 22767008900 | 103900 | 103900 | 104100 | 103900 | 326 |
| 359 | 20231107 | 131900 | 22733122700 | 104000 | 103800 | 104000 | 103800 | 279 |
| 360 | 20231107 | 131800 | 22704142100 | 103900 | 103900 | 104000 | 103800 | 390 |
| 361 | 20231107 | 131700 | 22663620800 | 103900 | 104000 | 104100 | 103900 | 867 |
| 362 | 20231107 | 131600 | 22573483100 | 104000 | 104000 | 104100 | 104000 | 194 |
| 363 | 20231107 | 131500 | 22553295300 | 104000 | 104100 | 104200 | 104000 | 721 |
| 364 | 20231107 | 131400 | 22478228200 | 104000 | 103900 | 104100 | 103800 | 454 |
| 365 | 20231107 | 131300 | 22431050800 | 103900 | 103800 | 103900 | 103700 | 1680 |
| 366 | 20231107 | 131200 | 22256663900 | 103900 | 103900 | 104000 | 103900 | 1094 |
| 367 | 20231107 | 131100 | 22142987800 | 103900 | 104000 | 104000 | 103900 | 303 |
| 368 | 20231107 | 131000 | 22111501000 | 104000 | 104200 | 104200 | 104000 | 1281 |
| 369 | 20231107 | 130900 | 21978246200 | 104100 | 104100 | 104200 | 104100 | 261 |
| 370 | 20231107 | 130800 | 21951070200 | 104100 | 104100 | 104200 | 104100 | 369 |
| 371 | 20231107 | 130700 | 21912651300 | 104100 | 104200 | 104200 | 104100 | 263 |
| 372 | 20231107 | 130600 | 21885270600 | 104200 | 104000 | 104200 | 104000 | 302 |
| 373 | 20231107 | 130500 | 21853842100 | 104100 | 104100 | 104100 | 104000 | 687 |
| 374 | 20231107 | 130400 | 21782334600 | 104000 | 104100 | 104200 | 104000 | 246 |
| 375 | 20231107 | 130300 | 21756738000 | 104100 | 104100 | 104200 | 104000 | 437 |
| 376 | 20231107 | 130200 | 21711251800 | 104000 | 104100 | 104100 | 104000 | 648 |
| 377 | 20231107 | 130100 | 21643804700 | 104100 | 104200 | 104200 | 104100 | 206 |
| 378 | 20231107 | 130000 | 21622358700 | 104100 | 104200 | 104300 | 104100 | 1079 |
| 379 | 20231107 | 125900 | 21510014900 | 104200 | 104200 | 104200 | 104100 | 190 |
| 380 | 20231107 | 125800 | 21490232800 | 104200 | 104200 | 104300 | 104100 | 442 |
| 381 | 20231107 | 125700 | 21444198400 | 104300 | 104300 | 104300 | 104200 | 307 |
| 382 | 20231107 | 125600 | 21412196600 | 104300 | 104500 | 104500 | 104200 | 251 |
| 383 | 20231107 | 125500 | 21386010300 | 104500 | 104400 | 104500 | 104300 | 251 |
| 384 | 20231107 | 125400 | 21359803800 | 104400 | 104000 | 104400 | 103900 | 727 |
| 385 | 20231107 | 125300 | 21284131400 | 104000 | 104100 | 104100 | 103900 | 404 |
| 386 | 20231107 | 125200 | 21242111100 | 104100 | 104100 | 104200 | 104100 | 432 |
| 387 | 20231107 | 125100 | 21197134100 | 104100 | 104100 | 104100 | 104000 | 279 |
| 388 | 20231107 | 125000 | 21168109800 | 104100 | 104100 | 104100 | 104000 | 154 |
| 389 | 20231107 | 124900 | 21152086900 | 104100 | 104000 | 104100 | 104000 | 296 |
| 390 | 20231107 | 124800 | 21121302300 | 103900 | 104100 | 104100 | 103900 | 221 |
| 391 | 20231107 | 124700 | 21098313300 | 104000 | 103900 | 104100 | 103800 | 1404 |
| 392 | 20231107 | 124600 | 20952474000 | 103800 | 104000 | 104000 | 103800 | 412 |
| 393 | 20231107 | 124500 | 20909672300 | 104000 | 103900 | 104000 | 103800 | 483 |
| 394 | 20231107 | 124400 | 20859505500 | 103900 | 103900 | 103900 | 103800 | 293 |
| 395 | 20231107 | 124300 | 20829087900 | 103900 | 104000 | 104000 | 103800 | 524 |
| 396 | 20231107 | 124200 | 20774645400 | 104000 | 104000 | 104000 | 103900 | 121 |
| 397 | 20231107 | 124100 | 20762067400 | 103900 | 103900 | 104000 | 103800 | 586 |
| 398 | 20231107 | 124000 | 20701204200 | 103900 | 104000 | 104000 | 103900 | 284 |
| 399 | 20231107 | 123900 | 20671692600 | 103900 | 104100 | 104100 | 103900 | 164 |
| 400 | 20231107 | 123800 | 20654634200 | 104000 | 104000 | 104100 | 104000 | 251 |
| 401 | 20231107 | 123700 | 20628527500 | 104100 | 104000 | 104100 | 103900 | 544 |
| 402 | 20231107 | 123600 | 20571967500 | 104000 | 103900 | 104000 | 103900 | 425 |
| 403 | 20231107 | 123500 | 20527785700 | 104000 | 104000 | 104100 | 103900 | 373 |
| 404 | 20231107 | 123400 | 20489004100 | 104000 | 103900 | 104100 | 103800 | 778 |
| 405 | 20231107 | 123300 | 20408167800 | 103900 | 103800 | 103900 | 103800 | 886 |
| 406 | 20231107 | 123200 | 20316196900 | 103900 | 103800 | 103900 | 103700 | 584 |
| 407 | 20231107 | 123100 | 20255588700 | 103800 | 103800 | 103800 | 103700 | 153 |
| 408 | 20231107 | 123000 | 20239715400 | 103800 | 103800 | 103800 | 103700 | 291 |
| 409 | 20231107 | 122900 | 20209530800 | 103800 | 103800 | 103800 | 103700 | 82 |
| 410 | 20231107 | 122800 | 20201021700 | 103800 | 103800 | 103800 | 103700 | 351 |
| 411 | 20231107 | 122700 | 20164608400 | 103800 | 103800 | 103800 | 103700 | 314 |
| 412 | 20231107 | 122600 | 20132023400 | 103700 | 103800 | 103800 | 103700 | 315 |
| 413 | 20231107 | 122500 | 20099346500 | 103800 | 103800 | 103900 | 103700 | 465 |
| 414 | 20231107 | 122400 | 20051067100 | 103900 | 103700 | 103900 | 103700 | 609 |
| 415 | 20231107 | 122300 | 19987864600 | 103700 | 103800 | 103800 | 103700 | 352 |
| 416 | 20231107 | 122200 | 19951345000 | 103800 | 103700 | 103800 | 103700 | 310 |
| 417 | 20231107 | 122100 | 19919182300 | 103800 | 103800 | 103900 | 103700 | 384 |
| 418 | 20231107 | 122000 | 19879331200 | 103800 | 103800 | 103900 | 103700 | 455 |
| 419 | 20231107 | 121900 | 19832102600 | 103800 | 103600 | 103900 | 103600 | 351 |
| 420 | 20231107 | 121800 | 19795715400 | 103700 | 103600 | 103700 | 103500 | 508 |
| 421 | 20231107 | 121700 | 19743078900 | 103600 | 103900 | 103900 | 103500 | 1270 |
| 422 | 20231107 | 121600 | 19611516500 | 103600 | 103500 | 103600 | 103500 | 512 |
| 423 | 20231107 | 121500 | 19558493100 | 103500 | 103700 | 103900 | 103500 | 2433 |
| 424 | 20231107 | 121400 | 19306545300 | 103700 | 103600 | 103700 | 103600 | 667 |
| 425 | 20231107 | 121300 | 19237438700 | 103600 | 103800 | 103900 | 103600 | 1364 |
| 426 | 20231107 | 121200 | 19096051800 | 103800 | 103900 | 103900 | 103800 | 307 |
| 427 | 20231107 | 121100 | 19064182500 | 103900 | 103800 | 103900 | 103800 | 837 |
| 428 | 20231107 | 121000 | 18977279800 | 103900 | 104100 | 104100 | 103800 | 4664 |
| 429 | 20231107 | 120900 | 18492283800 | 104100 | 104100 | 104100 | 104000 | 859 |
| 430 | 20231107 | 120800 | 18402938500 | 104100 | 104100 | 104100 | 104000 | 463 |
| 431 | 20231107 | 120700 | 18354778400 | 104100 | 104200 | 104200 | 104100 | 1634 |
| 432 | 20231107 | 120600 | 18184678200 | 104200 | 104100 | 104200 | 104100 | 451 |
| 433 | 20231107 | 120500 | 18137717100 | 104200 | 104300 | 104300 | 104100 | 2006 |
| 434 | 20231107 | 120400 | 17928823700 | 104200 | 104500 | 104500 | 104200 | 1442 |
| 435 | 20231107 | 120300 | 17778410500 | 104400 | 104400 | 104500 | 104400 | 672 |
| 436 | 20231107 | 120200 | 17708252700 | 104400 | 104500 | 104500 | 104400 | 462 |
| 437 | 20231107 | 120100 | 17660011100 | 104400 | 104600 | 104600 | 104400 | 2400 |
| 438 | 20231107 | 120000 | 17409271500 | 104600 | 104600 | 104600 | 104500 | 268 |
| 439 | 20231107 | 115900 | 17381262200 | 104600 | 104600 | 104700 | 104500 | 310 |
| 440 | 20231107 | 115800 | 17348848300 | 104600 | 104700 | 104700 | 104600 | 205 |
| 441 | 20231107 | 115700 | 17327402500 | 104700 | 104700 | 104700 | 104500 | 737 |
| 442 | 20231107 | 115600 | 17250310100 | 104700 | 104600 | 104700 | 104600 | 247 |
| 443 | 20231107 | 115500 | 17224472500 | 104600 | 104800 | 104800 | 104600 | 452 |
| 444 | 20231107 | 115400 | 17177160700 | 104700 | 104700 | 104800 | 104700 | 278 |
| 445 | 20231107 | 115300 | 17148052200 | 104700 | 104800 | 104800 | 104700 | 156 |
| 446 | 20231107 | 115200 | 17131715900 | 104800 | 104800 | 104800 | 104700 | 193 |
| 447 | 20231107 | 115100 | 17111500100 | 104800 | 104700 | 104800 | 104600 | 331 |
| 448 | 20231107 | 115000 | 17076855000 | 104700 | 104700 | 104700 | 104600 | 33 |
| 449 | 20231107 | 114900 | 17073400100 | 104700 | 104700 | 104700 | 104600 | 210 |
| 450 | 20231107 | 114800 | 17051426800 | 104700 | 104700 | 104700 | 104600 | 621 |
| 451 | 20231107 | 114700 | 16986438000 | 104800 | 104800 | 104800 | 104700 | 572 |
| 452 | 20231107 | 114600 | 16926532100 | 104800 | 104800 | 104900 | 104700 | 854 |
| 453 | 20231107 | 114500 | 16837044700 | 104700 | 104800 | 104800 | 104700 | 1369 |
| 454 | 20231107 | 114400 | 16693638600 | 104800 | 104800 | 104800 | 104700 | 222 |
| 455 | 20231107 | 114300 | 16670375000 | 104700 | 104800 | 104900 | 104700 | 2093 |
| 456 | 20231107 | 114200 | 16451040800 | 104900 | 104900 | 104900 | 104800 | 97 |
| 457 | 20231107 | 114100 | 16440866500 | 104900 | 105000 | 105000 | 104800 | 459 |
| 458 | 20231107 | 114000 | 16392714700 | 104900 | 104900 | 105000 | 104900 | 285 |
| 459 | 20231107 | 113900 | 16362811900 | 105000 | 105000 | 105000 | 104900 | 56 |
| 460 | 20231107 | 113800 | 16356932400 | 105000 | 105100 | 105100 | 104900 | 549 |
| 461 | 20231107 | 113700 | 16299319900 | 105100 | 105000 | 105100 | 104900 | 429 |
| 462 | 20231107 | 113600 | 16254275200 | 105000 | 105000 | 105000 | 104900 | 146 |
| 463 | 20231107 | 113500 | 16238955900 | 105000 | 104900 | 105000 | 104900 | 680 |
| 464 | 20231107 | 113400 | 16167606700 | 104900 | 104900 | 104900 | 104800 | 295 |
| 465 | 20231107 | 113300 | 16136670800 | 104900 | 104900 | 104900 | 104800 | 28 |
| 466 | 20231107 | 113200 | 16133733700 | 104900 | 104900 | 104900 | 104800 | 318 |
| 467 | 20231107 | 113100 | 16100392700 | 104900 | 104900 | 104900 | 104800 | 256 |
| 468 | 20231107 | 113000 | 16073548100 | 104800 | 104900 | 104900 | 104800 | 512 |
| 469 | 20231107 | 112900 | 16019863600 | 104900 | 105000 | 105000 | 104800 | 417 |
| 470 | 20231107 | 112800 | 15976120800 | 105000 | 105000 | 105100 | 104900 | 356 |
| 471 | 20231107 | 112700 | 15938763700 | 105000 | 104800 | 105000 | 104800 | 656 |
| 472 | 20231107 | 112600 | 15869937300 | 104900 | 105100 | 105100 | 104800 | 1439 |
| 473 | 20231107 | 112500 | 15718815000 | 105100 | 105000 | 105100 | 104800 | 521 |
| 474 | 20231107 | 112400 | 15664143400 | 105000 | 104900 | 105000 | 104800 | 821 |
| 475 | 20231107 | 112300 | 15577993800 | 104900 | 104900 | 105000 | 104800 | 406 |
| 476 | 20231107 | 112200 | 15535413000 | 105000 | 104600 | 105000 | 104600 | 640 |
| 477 | 20231107 | 112100 | 15468321200 | 104700 | 104600 | 104700 | 104600 | 768 |
| 478 | 20231107 | 112000 | 15387965300 | 104600 | 105000 | 105000 | 104300 | 2379 |
| 479 | 20231107 | 111900 | 15139354500 | 104900 | 105100 | 105100 | 104300 | 7498 |
| 480 | 20231107 | 111800 | 14353774800 | 105100 | 105400 | 105400 | 105000 | 4303 |
| 481 | 20231107 | 111700 | 13901289400 | 105400 | 105400 | 105500 | 105300 | 1430 |
| 482 | 20231107 | 111600 | 13750596700 | 105400 | 105500 | 105500 | 105400 | 222 |
| 483 | 20231107 | 111500 | 13727193700 | 105500 | 105500 | 105500 | 105400 | 695 |
| 484 | 20231107 | 111400 | 13653895000 | 105500 | 105500 | 105600 | 105500 | 356 |
| 485 | 20231107 | 111300 | 13616335400 | 105600 | 105600 | 105600 | 105500 | 571 |
| 486 | 20231107 | 111200 | 13556080200 | 105600 | 105500 | 105700 | 105500 | 236 |
| 487 | 20231107 | 111100 | 13531158000 | 105500 | 105800 | 105800 | 105500 | 1123 |
| 488 | 20231107 | 111000 | 13412546000 | 105800 | 105800 | 105900 | 105700 | 219 |
| 489 | 20231107 | 110900 | 13389383700 | 105800 | 105700 | 105800 | 105600 | 309 |
| 490 | 20231107 | 110800 | 13356720600 | 105600 | 105800 | 105800 | 105600 | 872 |
| 491 | 20231107 | 110700 | 13264601500 | 105800 | 105700 | 105800 | 105600 | 647 |
| 492 | 20231107 | 110600 | 13196199200 | 105700 | 105700 | 105700 | 105600 | 294 |
| 493 | 20231107 | 110500 | 13165137300 | 105600 | 105700 | 105700 | 105600 | 273 |
| 494 | 20231107 | 110400 | 13136286800 | 105700 | 105700 | 105800 | 105600 | 468 |
| 495 | 20231107 | 110300 | 13086855700 | 105700 | 105600 | 105800 | 105600 | 133 |
| 496 | 20231107 | 110200 | 13072804800 | 105600 | 105700 | 105700 | 105400 | 2380 |
| 497 | 20231107 | 110100 | 12821633600 | 105600 | 105800 | 105900 | 105600 | 3402 |
| 498 | 20231107 | 110000 | 12462075900 | 105900 | 105900 | 105900 | 105800 | 1072 |
| 499 | 20231107 | 105900 | 12348646400 | 105800 | 105900 | 105900 | 105800 | 669 |
| 500 | 20231107 | 105800 | 12277849600 | 105900 | 105800 | 105900 | 105800 | 243 |
| 501 | 20231107 | 105700 | 12252130400 | 105900 | 105900 | 105900 | 105800 | 97 |
| 502 | 20231107 | 105600 | 12241859200 | 105800 | 105900 | 105900 | 105800 | 369 |
| 503 | 20231107 | 105500 | 12202799200 | 105900 | 106200 | 106200 | 105800 | 3847 |
| 504 | 20231107 | 105400 | 11795100800 | 106100 | 106200 | 106200 | 106100 | 49 |
| 505 | 20231107 | 105300 | 11789899200 | 106200 | 106200 | 106200 | 106100 | 235 |
| 506 | 20231107 | 105200 | 11764961800 | 106200 | 106200 | 106200 | 106100 | 59 |
| 507 | 20231107 | 105100 | 11758696100 | 106200 | 106200 | 106200 | 106100 | 150 |
| 508 | 20231107 | 105000 | 11742775100 | 106200 | 106100 | 106200 | 106100 | 378 |
| 509 | 20231107 | 104900 | 11702656300 | 106200 | 106300 | 106300 | 106200 | 43 |
| 510 | 20231107 | 104800 | 11698085900 | 106300 | 106200 | 106300 | 106200 | 302 |
| 511 | 20231107 | 104700 | 11666008400 | 106300 | 106400 | 106400 | 106200 | 93 |
| 512 | 20231107 | 104600 | 11656119800 | 106400 | 106300 | 106400 | 106300 | 102 |
| 513 | 20231107 | 104500 | 11645275600 | 106300 | 106300 | 106400 | 106200 | 248 |
| 514 | 20231107 | 104400 | 11618919300 | 106400 | 106200 | 106400 | 106100 | 353 |
| 515 | 20231107 | 104300 | 11581415100 | 106100 | 106100 | 106200 | 106100 | 178 |
| 516 | 20231107 | 104200 | 11562522600 | 106200 | 106100 | 106200 | 106100 | 191 |
| 517 | 20231107 | 104100 | 11542252700 | 106100 | 106000 | 106100 | 106000 | 787 |
| 518 | 20231107 | 104000 | 11458760800 | 106000 | 106100 | 106100 | 106000 | 225 |
| 519 | 20231107 | 103900 | 11434903500 | 106100 | 106000 | 106100 | 106000 | 229 |
| 520 | 20231107 | 103800 | 11410610100 | 106100 | 106100 | 106200 | 106000 | 920 |
| 521 | 20231107 | 103700 | 11313004000 | 106100 | 106200 | 106200 | 106100 | 55 |
| 522 | 20231107 | 103600 | 11307163200 | 106200 | 106300 | 106300 | 106100 | 1301 |
| 523 | 20231107 | 103500 | 11169055100 | 106300 | 106400 | 106400 | 106200 | 264 |
| 524 | 20231107 | 103400 | 11140993500 | 106300 | 106400 | 106400 | 106300 | 300 |
| 525 | 20231107 | 103300 | 11109099200 | 106400 | 106300 | 106400 | 106200 | 269 |
| 526 | 20231107 | 103200 | 11080493400 | 106300 | 106300 | 106300 | 106200 | 523 |
| 527 | 20231107 | 103100 | 11024942000 | 106200 | 106300 | 106300 | 106200 | 177 |
| 528 | 20231107 | 103000 | 11006138500 | 106200 | 106500 | 106500 | 106100 | 1404 |
| 529 | 20231107 | 102900 | 10856908000 | 106500 | 106400 | 106500 | 106400 | 262 |
| 530 | 20231107 | 102800 | 10829022500 | 106500 | 106800 | 106800 | 106500 | 541 |
| 531 | 20231107 | 102700 | 10771332800 | 106700 | 106600 | 106800 | 106500 | 201 |
| 532 | 20231107 | 102600 | 10749906600 | 106600 | 106500 | 106800 | 106400 | 2528 |
| 533 | 20231107 | 102500 | 10480227700 | 106500 | 106300 | 106500 | 106300 | 192 |
| 534 | 20231107 | 102400 | 10459806400 | 106300 | 106300 | 106400 | 106100 | 101 |
| 535 | 20231107 | 102300 | 10449077300 | 106100 | 106200 | 106300 | 106100 | 507 |
| 536 | 20231107 | 102200 | 10395235700 | 106200 | 106500 | 106500 | 106200 | 229 |
| 537 | 20231107 | 102100 | 10370898100 | 106400 | 106500 | 106500 | 106400 | 215 |
| 538 | 20231107 | 102000 | 10348018800 | 106500 | 106400 | 106500 | 106400 | 82 |
| 539 | 20231107 | 101900 | 10339292500 | 106400 | 106400 | 106500 | 106400 | 171 |
| 540 | 20231107 | 101800 | 10321096400 | 106400 | 106500 | 106500 | 106000 | 461 |
| 541 | 20231107 | 101700 | 10272123700 | 106500 | 106500 | 106600 | 106400 | 932 |
| 542 | 20231107 | 101600 | 10172878600 | 106600 | 106300 | 106600 | 106200 | 329 |
| 543 | 20231107 | 101500 | 10137894000 | 106300 | 106000 | 106300 | 105900 | 869 |
| 544 | 20231107 | 101400 | 10045732500 | 106000 | 106000 | 106100 | 105900 | 552 |
| 545 | 20231107 | 101300 | 9987235900 | 106000 | 106100 | 106100 | 106000 | 283 |
| 546 | 20231107 | 101200 | 9957237800 | 106100 | 106200 | 106200 | 106000 | 350 |
| 547 | 20231107 | 101100 | 9920120600 | 106200 | 106000 | 106200 | 106000 | 927 |
| 548 | 20231107 | 101000 | 9821813400 | 105900 | 105900 | 106000 | 105800 | 705 |
| 549 | 20231107 | 100900 | 9747153400 | 105900 | 106000 | 106000 | 105800 | 1679 |
| 550 | 20231107 | 100800 | 9569369800 | 106000 | 106300 | 106400 | 106000 | 5983 |
| 551 | 20231107 | 100700 | 8934498000 | 106400 | 106300 | 106400 | 106300 | 187 |
| 552 | 20231107 | 100600 | 8914606400 | 106300 | 106400 | 106500 | 106300 | 778 |
| 553 | 20231107 | 100500 | 8831818800 | 106400 | 106700 | 106800 | 106400 | 667 |
| 554 | 20231107 | 100400 | 8760732600 | 106700 | 106800 | 106800 | 106600 | 344 |
| 555 | 20231107 | 100300 | 8724036300 | 106700 | 106800 | 106900 | 106600 | 368 |
| 556 | 20231107 | 100200 | 8684734400 | 106800 | 106900 | 106900 | 106600 | 394 |
| 557 | 20231107 | 100100 | 8642678700 | 106900 | 106700 | 106900 | 106700 | 773 |
| 558 | 20231107 | 100000 | 8560131400 | 106700 | 106700 | 106800 | 106500 | 979 |
| 559 | 20231107 | 095900 | 8455733500 | 106700 | 106600 | 106700 | 106600 | 186 |
| 560 | 20231107 | 095800 | 8435897300 | 106500 | 106600 | 106700 | 106500 | 652 |
| 561 | 20231107 | 095700 | 8366402200 | 106600 | 106500 | 106700 | 106500 | 421 |
| 562 | 20231107 | 095600 | 8321528000 | 106500 | 106800 | 106800 | 106500 | 912 |
| 563 | 20231107 | 095500 | 8224305100 | 106700 | 106800 | 106800 | 106500 | 966 |
| 564 | 20231107 | 095400 | 8121285300 | 106700 | 106600 | 106800 | 106600 | 455 |
| 565 | 20231107 | 095300 | 8072760700 | 106700 | 106700 | 106800 | 106600 | 686 |
| 566 | 20231107 | 095200 | 7999541500 | 106700 | 106600 | 106800 | 106500 | 673 |
| 567 | 20231107 | 095100 | 7927779500 | 106600 | 106800 | 106800 | 106500 | 603 |
| 568 | 20231107 | 095000 | 7863508900 | 106700 | 106400 | 106800 | 106300 | 798 |
| 569 | 20231107 | 094900 | 7778475800 | 106300 | 106600 | 106700 | 106300 | 1165 |
| 570 | 20231107 | 094800 | 7654432100 | 106600 | 107000 | 107000 | 106500 | 1773 |
| 571 | 20231107 | 094700 | 7465261600 | 106800 | 106700 | 107000 | 106700 | 975 |
| 572 | 20231107 | 094600 | 7361145600 | 106700 | 106700 | 106800 | 106600 | 404 |
| 573 | 20231107 | 094500 | 7318055200 | 106700 | 106600 | 107000 | 106500 | 772 |
| 574 | 20231107 | 094400 | 7235718800 | 106600 | 106700 | 106800 | 106400 | 805 |
| 575 | 20231107 | 094300 | 7149957300 | 106800 | 106800 | 107000 | 106400 | 1480 |
| 576 | 20231107 | 094200 | 6992111200 | 106900 | 106600 | 107100 | 106400 | 1109 |
| 577 | 20231107 | 094100 | 6873766300 | 106500 | 106700 | 106800 | 106500 | 1825 |
| 578 | 20231107 | 094000 | 6679263300 | 106700 | 106800 | 106800 | 106600 | 972 |
| 579 | 20231107 | 093900 | 6575586800 | 106700 | 106800 | 106800 | 106700 | 637 |
| 580 | 20231107 | 093800 | 6507604800 | 106700 | 107100 | 107200 | 106700 | 1114 |
| 581 | 20231107 | 093700 | 6388525400 | 107100 | 106900 | 107100 | 106800 | 903 |
| 582 | 20231107 | 093600 | 6291948600 | 106900 | 107000 | 107000 | 106600 | 2292 |
| 583 | 20231107 | 093500 | 6047275200 | 106900 | 106800 | 107000 | 106700 | 2085 |
| 584 | 20231107 | 093400 | 5824601700 | 106800 | 107100 | 107300 | 106800 | 2484 |
| 585 | 20231107 | 093300 | 5558888800 | 107100 | 107300 | 107400 | 107100 | 1598 |
| 586 | 20231107 | 093200 | 5387523000 | 107200 | 107300 | 107400 | 107200 | 947 |
| 587 | 20231107 | 093100 | 5285968100 | 107300 | 107300 | 107400 | 107200 | 472 |
| 588 | 20231107 | 093000 | 5235321400 | 107300 | 107600 | 107600 | 107300 | 736 |
| 589 | 20231107 | 092900 | 5156295900 | 107600 | 107500 | 107700 | 107400 | 816 |
| 590 | 20231107 | 092800 | 5068530200 | 107500 | 107400 | 107600 | 107100 | 909 |
| 591 | 20231107 | 092700 | 4971000200 | 107200 | 107700 | 107700 | 107200 | 1133 |
| 592 | 20231107 | 092600 | 4849386400 | 107700 | 107400 | 107700 | 107300 | 966 |
| 593 | 20231107 | 092500 | 4745556300 | 107300 | 107300 | 107500 | 107200 | 1440 |
| 594 | 20231107 | 092400 | 4591025100 | 107400 | 107200 | 107500 | 107200 | 769 |
| 595 | 20231107 | 092300 | 4508499500 | 107200 | 107400 | 107500 | 107200 | 812 |
| 596 | 20231107 | 092200 | 4421334600 | 107500 | 107800 | 107900 | 107400 | 1090 |
| 597 | 20231107 | 092100 | 4304075700 | 107800 | 107800 | 107900 | 107800 | 548 |
| 598 | 20231107 | 092000 | 4244960900 | 107900 | 107700 | 107900 | 107700 | 106 |
| 599 | 20231107 | 091900 | 4233533800 | 107700 | 107700 | 107800 | 107600 | 969 |
| 600 | 20231107 | 091800 | 4129155300 | 107700 | 108000 | 108000 | 107600 | 2021 |
| 601 | 20231107 | 091700 | 3911264900 | 108000 | 108000 | 108000 | 107900 | 1046 |
| 602 | 20231107 | 091600 | 3798315700 | 107900 | 108000 | 108100 | 107900 | 589 |
| 603 | 20231107 | 091500 | 3734698100 | 107900 | 108100 | 108100 | 107800 | 1671 |
| 604 | 20231107 | 091400 | 3554315700 | 108100 | 107900 | 108400 | 107900 | 1599 |
| 605 | 20231107 | 091300 | 3381464800 | 107900 | 107500 | 108000 | 107400 | 3730 |
| 606 | 20231107 | 091200 | 2979695700 | 107500 | 107600 | 107600 | 107400 | 771 |
| 607 | 20231107 | 091100 | 2896805400 | 107500 | 107100 | 107500 | 107100 | 1140 |
| 608 | 20231107 | 091000 | 2774388600 | 107100 | 107000 | 107100 | 106900 | 1259 |
| 609 | 20231107 | 090900 | 2639647600 | 107100 | 107500 | 107500 | 107000 | 1400 |
| 610 | 20231107 | 090800 | 2489629800 | 107500 | 107000 | 107600 | 107000 | 1129 |
| 611 | 20231107 | 090700 | 2368464400 | 107100 | 107300 | 107400 | 107000 | 1394 |
| 612 | 20231107 | 090600 | 2219022200 | 107300 | 106700 | 107300 | 106300 | 1777 |
| 613 | 20231107 | 090500 | 2029041400 | 106300 | 106800 | 107000 | 106200 | 1441 |
| 614 | 20231107 | 090400 | 1875431100 | 106800 | 106700 | 107000 | 106600 | 2658 |
| 615 | 20231107 | 090300 | 1591589500 | 106900 | 106700 | 107000 | 106200 | 3144 |
| 616 | 20231107 | 090200 | 1256284400 | 106100 | 105700 | 106700 | 105600 | 2744 |
| 617 | 20231107 | 090100 | 965263400 | 105600 | 106400 | 106800 | 105600 | 3743 |
| 618 | 20231107 | 090000 | 568384000 | 106300 | 107000 | 107300 | 106300 | 4920 |