35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 3 | 20231107 | 190100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 4 | 20231107 | 190000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 5 | 20231107 | 185900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 6 | 20231107 | 185800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 7 | 20231107 | 185700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 8 | 20231107 | 185600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 9 | 20231107 | 185500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 10 | 20231107 | 185400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 11 | 20231107 | 185300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 12 | 20231107 | 185200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 13 | 20231107 | 185100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 14 | 20231107 | 185000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 15 | 20231107 | 184900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 16 | 20231107 | 184800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 17 | 20231107 | 184700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 18 | 20231107 | 184600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 19 | 20231107 | 184500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 20 | 20231107 | 184400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 21 | 20231107 | 184300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 22 | 20231107 | 184200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 23 | 20231107 | 184100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 24 | 20231107 | 184000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 25 | 20231107 | 183900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 26 | 20231107 | 183800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 27 | 20231107 | 183700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 28 | 20231107 | 183600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 29 | 20231107 | 183500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 30 | 20231107 | 183400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 31 | 20231107 | 183300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 32 | 20231107 | 183200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 33 | 20231107 | 183100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 34 | 20231107 | 183000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 35 | 20231107 | 182900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 36 | 20231107 | 182800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 37 | 20231107 | 182700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 38 | 20231107 | 182600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 39 | 20231107 | 182500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 40 | 20231107 | 182400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 41 | 20231107 | 182300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 42 | 20231107 | 182200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 43 | 20231107 | 182100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 44 | 20231107 | 182000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 45 | 20231107 | 181900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 46 | 20231107 | 181800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 47 | 20231107 | 181700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 48 | 20231107 | 181600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 49 | 20231107 | 181500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 50 | 20231107 | 181400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 51 | 20231107 | 181300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 52 | 20231107 | 181200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 53 | 20231107 | 181100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 54 | 20231107 | 181000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 55 | 20231107 | 180900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 56 | 20231107 | 180800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 57 | 20231107 | 180700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 58 | 20231107 | 180600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 59 | 20231107 | 180500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 60 | 20231107 | 180400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 61 | 20231107 | 180300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 62 | 20231107 | 180200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 63 | 20231107 | 180100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 64 | 20231107 | 180000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 65 | 20231107 | 175900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 66 | 20231107 | 175800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 67 | 20231107 | 175700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 68 | 20231107 | 175600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 69 | 20231107 | 175500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 70 | 20231107 | 175400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 71 | 20231107 | 175300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 72 | 20231107 | 175200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 73 | 20231107 | 175100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 74 | 20231107 | 175000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 75 | 20231107 | 174900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 76 | 20231107 | 174800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 77 | 20231107 | 174700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 78 | 20231107 | 174600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 79 | 20231107 | 174500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 80 | 20231107 | 174400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 81 | 20231107 | 174300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 82 | 20231107 | 174200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 83 | 20231107 | 174100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 84 | 20231107 | 174000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 85 | 20231107 | 173900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 86 | 20231107 | 173800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 87 | 20231107 | 173700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 88 | 20231107 | 173600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 89 | 20231107 | 173500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 90 | 20231107 | 173400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 91 | 20231107 | 173300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 92 | 20231107 | 173200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 93 | 20231107 | 173100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 94 | 20231107 | 173000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 95 | 20231107 | 172900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 96 | 20231107 | 172800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 97 | 20231107 | 172700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 98 | 20231107 | 172600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 99 | 20231107 | 172500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 100 | 20231107 | 172400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 101 | 20231107 | 172300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 102 | 20231107 | 172200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 103 | 20231107 | 172100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 104 | 20231107 | 172000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 105 | 20231107 | 171900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 106 | 20231107 | 171800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 107 | 20231107 | 171700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 108 | 20231107 | 171600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 109 | 20231107 | 171500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 110 | 20231107 | 171400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 111 | 20231107 | 171300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 112 | 20231107 | 171200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 113 | 20231107 | 171100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 114 | 20231107 | 171000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 115 | 20231107 | 170900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 116 | 20231107 | 170800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 117 | 20231107 | 170700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 118 | 20231107 | 170600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 119 | 20231107 | 170500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 120 | 20231107 | 170400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 121 | 20231107 | 170300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 122 | 20231107 | 170200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 123 | 20231107 | 170100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 124 | 20231107 | 170000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 125 | 20231107 | 165900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 126 | 20231107 | 165800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 127 | 20231107 | 165700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 128 | 20231107 | 165600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 129 | 20231107 | 165500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 130 | 20231107 | 165400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 131 | 20231107 | 165300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 132 | 20231107 | 165200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 133 | 20231107 | 165100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 134 | 20231107 | 165000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 135 | 20231107 | 164900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 136 | 20231107 | 164800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 137 | 20231107 | 164700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 138 | 20231107 | 164600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 139 | 20231107 | 164500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 140 | 20231107 | 164400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 141 | 20231107 | 164300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 142 | 20231107 | 164200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 143 | 20231107 | 164100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 144 | 20231107 | 164000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 145 | 20231107 | 163900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 146 | 20231107 | 163800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 147 | 20231107 | 163700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 148 | 20231107 | 163600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 149 | 20231107 | 163500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 150 | 20231107 | 163400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 151 | 20231107 | 163300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 152 | 20231107 | 163200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 153 | 20231107 | 163100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 154 | 20231107 | 163000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 155 | 20231107 | 162900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 156 | 20231107 | 162800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 157 | 20231107 | 162700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 158 | 20231107 | 162600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 159 | 20231107 | 162500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 160 | 20231107 | 162400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 161 | 20231107 | 162300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 162 | 20231107 | 162200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 163 | 20231107 | 162100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 164 | 20231107 | 162000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 165 | 20231107 | 161900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 166 | 20231107 | 161800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 167 | 20231107 | 161700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 168 | 20231107 | 161600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 169 | 20231107 | 161500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 170 | 20231107 | 161400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 171 | 20231107 | 161300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 172 | 20231107 | 161200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 173 | 20231107 | 161100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 174 | 20231107 | 161000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 175 | 20231107 | 160900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 176 | 20231107 | 160800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 177 | 20231107 | 160700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 178 | 20231107 | 160600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 179 | 20231107 | 160500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 180 | 20231107 | 160400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 181 | 20231107 | 160300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 182 | 20231107 | 160200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 183 | 20231107 | 160100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 184 | 20231107 | 160000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 185 | 20231107 | 155900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 186 | 20231107 | 155800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 187 | 20231107 | 155700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 188 | 20231107 | 155600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 189 | 20231107 | 155500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 190 | 20231107 | 155400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 191 | 20231107 | 155300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 192 | 20231107 | 155200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 193 | 20231107 | 155100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 194 | 20231107 | 155000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 195 | 20231107 | 154900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 196 | 20231107 | 154800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 197 | 20231107 | 154700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 198 | 20231107 | 154600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 199 | 20231107 | 154500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 200 | 20231107 | 154400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 201 | 20231107 | 154300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 202 | 20231107 | 154200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 203 | 20231107 | 154100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 204 | 20231107 | 154000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 205 | 20231107 | 153900 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 206 | 20231107 | 153800 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 207 | 20231107 | 153700 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 208 | 20231107 | 153600 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 209 | 20231107 | 153500 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 210 | 20231107 | 153400 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 211 | 20231107 | 153300 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 212 | 20231107 | 153200 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 213 | 20231107 | 153100 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 0 |
| 214 | 20231107 | 153000 | 22304640100 | 137200 | 137200 | 137200 | 137200 | 15000 |
| 215 | 20231107 | 152900 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 216 | 20231107 | 152800 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 217 | 20231107 | 152700 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 218 | 20231107 | 152600 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 219 | 20231107 | 152500 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 220 | 20231107 | 152400 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 221 | 20231107 | 152300 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 222 | 20231107 | 152200 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 223 | 20231107 | 152100 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 224 | 20231107 | 152000 | 20246640100 | 136900 | 136900 | 136900 | 136900 | 0 |
| 225 | 20231107 | 151900 | 20246640100 | 136900 | 137000 | 137000 | 136700 | 480 |
| 226 | 20231107 | 151800 | 20180923600 | 137000 | 136700 | 137000 | 136700 | 436 |
| 227 | 20231107 | 151700 | 20121231600 | 136900 | 136700 | 137000 | 136700 | 623 |
| 228 | 20231107 | 151600 | 20035974700 | 136700 | 136600 | 136900 | 136600 | 443 |
| 229 | 20231107 | 151500 | 19975396000 | 136600 | 136400 | 136700 | 136400 | 563 |
| 230 | 20231107 | 151400 | 19898533600 | 136500 | 136600 | 136600 | 136400 | 627 |
| 231 | 20231107 | 151300 | 19812938700 | 136500 | 136600 | 136600 | 136400 | 455 |
| 232 | 20231107 | 151200 | 19750796200 | 136400 | 136400 | 136600 | 136400 | 411 |
| 233 | 20231107 | 151100 | 19694691900 | 136400 | 136400 | 136500 | 136400 | 243 |
| 234 | 20231107 | 151000 | 19661528700 | 136400 | 136400 | 136500 | 136400 | 283 |
| 235 | 20231107 | 150900 | 19622920400 | 136400 | 136400 | 136500 | 136400 | 228 |
| 236 | 20231107 | 150800 | 19591810500 | 136400 | 136300 | 136400 | 136300 | 390 |
| 237 | 20231107 | 150700 | 19538635200 | 136300 | 136400 | 136500 | 136300 | 271 |
| 238 | 20231107 | 150600 | 19501676300 | 136400 | 136400 | 136500 | 136400 | 470 |
| 239 | 20231107 | 150500 | 19437534000 | 136500 | 136400 | 136600 | 136400 | 647 |
| 240 | 20231107 | 150400 | 19349224500 | 136400 | 136300 | 136500 | 136300 | 336 |
| 241 | 20231107 | 150300 | 19303392300 | 136300 | 136300 | 136400 | 136300 | 456 |
| 242 | 20231107 | 150200 | 19241209700 | 136300 | 136300 | 136400 | 136300 | 363 |
| 243 | 20231107 | 150100 | 19191719800 | 136300 | 136200 | 136400 | 136100 | 252 |
| 244 | 20231107 | 150000 | 19157380200 | 136200 | 136200 | 136300 | 136100 | 494 |
| 245 | 20231107 | 145900 | 19090095900 | 136200 | 136100 | 136400 | 136100 | 341 |
| 246 | 20231107 | 145800 | 19043654300 | 136100 | 136300 | 136300 | 136100 | 526 |
| 247 | 20231107 | 145700 | 18972005200 | 136200 | 136100 | 136300 | 136100 | 416 |
| 248 | 20231107 | 145600 | 18915352800 | 136100 | 136200 | 136400 | 136000 | 410 |
| 249 | 20231107 | 145500 | 18859523200 | 136400 | 136400 | 136400 | 136200 | 357 |
| 250 | 20231107 | 145400 | 18810874300 | 136200 | 136200 | 136400 | 136100 | 434 |
| 251 | 20231107 | 145300 | 18751715100 | 136200 | 136100 | 136200 | 136100 | 244 |
| 252 | 20231107 | 145200 | 18718498000 | 136100 | 136100 | 136200 | 136000 | 471 |
| 253 | 20231107 | 145100 | 18654368000 | 136100 | 136100 | 136300 | 135900 | 314 |
| 254 | 20231107 | 145000 | 18611634400 | 136100 | 135900 | 136300 | 135900 | 300 |
| 255 | 20231107 | 144900 | 18570808300 | 136100 | 136000 | 136200 | 135900 | 339 |
| 256 | 20231107 | 144800 | 18524703700 | 136000 | 136200 | 136200 | 135900 | 414 |
| 257 | 20231107 | 144700 | 18468415100 | 135900 | 136000 | 136300 | 135800 | 865 |
| 258 | 20231107 | 144600 | 18350815700 | 136100 | 136400 | 136500 | 136000 | 567 |
| 259 | 20231107 | 144500 | 18273551500 | 136400 | 136500 | 136600 | 136400 | 784 |
| 260 | 20231107 | 144400 | 18166517200 | 136600 | 136500 | 136600 | 136400 | 517 |
| 261 | 20231107 | 144300 | 18095950300 | 136400 | 136400 | 136500 | 136300 | 646 |
| 262 | 20231107 | 144200 | 18007806900 | 136400 | 136300 | 136500 | 136300 | 300 |
| 263 | 20231107 | 144100 | 17966887300 | 136200 | 136300 | 136300 | 136000 | 318 |
| 264 | 20231107 | 144000 | 17923567500 | 136300 | 136400 | 136500 | 136300 | 522 |
| 265 | 20231107 | 143900 | 17852346200 | 136400 | 136400 | 136500 | 136200 | 778 |
| 266 | 20231107 | 143800 | 17746267100 | 136400 | 136500 | 136500 | 136200 | 685 |
| 267 | 20231107 | 143700 | 17652845200 | 136300 | 136000 | 136500 | 136000 | 566 |
| 268 | 20231107 | 143600 | 17575714000 | 136000 | 136100 | 136400 | 135900 | 693 |
| 269 | 20231107 | 143500 | 17481372900 | 136000 | 136000 | 136300 | 136000 | 243 |
| 270 | 20231107 | 143400 | 17448305800 | 136000 | 136100 | 136400 | 136000 | 437 |
| 271 | 20231107 | 143300 | 17388800100 | 136100 | 136200 | 136300 | 136100 | 479 |
| 272 | 20231107 | 143200 | 17323573800 | 136100 | 136000 | 136200 | 136000 | 208 |
| 273 | 20231107 | 143100 | 17295277100 | 136000 | 136000 | 136200 | 135800 | 536 |
| 274 | 20231107 | 143000 | 17222364300 | 136000 | 136100 | 136200 | 135900 | 324 |
| 275 | 20231107 | 142900 | 17178277600 | 135900 | 135800 | 136100 | 135800 | 346 |
| 276 | 20231107 | 142800 | 17131215700 | 135800 | 136100 | 136200 | 135800 | 467 |
| 277 | 20231107 | 142700 | 17067707500 | 136200 | 136000 | 136200 | 135800 | 241 |
| 278 | 20231107 | 142600 | 17034919400 | 135800 | 135900 | 136000 | 135800 | 248 |
| 279 | 20231107 | 142500 | 17001223700 | 136000 | 135800 | 136000 | 135800 | 306 |
| 280 | 20231107 | 142400 | 16959652800 | 135800 | 135900 | 136200 | 135800 | 371 |
| 281 | 20231107 | 142300 | 16909198800 | 135800 | 136000 | 136100 | 135800 | 504 |
| 282 | 20231107 | 142200 | 16840696300 | 136000 | 135900 | 136300 | 135900 | 389 |
| 283 | 20231107 | 142100 | 16787755300 | 135900 | 135900 | 136000 | 135900 | 331 |
| 284 | 20231107 | 142000 | 16742757300 | 135900 | 136100 | 136200 | 135900 | 700 |
| 285 | 20231107 | 141900 | 16647517700 | 136000 | 135900 | 136000 | 135900 | 276 |
| 286 | 20231107 | 141800 | 16609987500 | 136000 | 136000 | 136300 | 135900 | 312 |
| 287 | 20231107 | 141700 | 16567540800 | 135900 | 136000 | 136200 | 135900 | 280 |
| 288 | 20231107 | 141600 | 16529451100 | 136300 | 136200 | 136300 | 135900 | 508 |
| 289 | 20231107 | 141500 | 16460310600 | 136200 | 136100 | 136300 | 136100 | 373 |
| 290 | 20231107 | 141400 | 16409503300 | 136100 | 136100 | 136200 | 136100 | 251 |
| 291 | 20231107 | 141300 | 16375333400 | 136100 | 136000 | 136200 | 136000 | 180 |
| 292 | 20231107 | 141200 | 16350832500 | 136100 | 136100 | 136200 | 136000 | 101 |
| 293 | 20231107 | 141100 | 16337088400 | 136100 | 136200 | 136200 | 136000 | 392 |
| 294 | 20231107 | 141000 | 16283734400 | 136300 | 136200 | 136300 | 136200 | 197 |
| 295 | 20231107 | 140900 | 16256901200 | 136100 | 136000 | 136200 | 135900 | 477 |
| 296 | 20231107 | 140800 | 16191992300 | 136000 | 135900 | 136000 | 135900 | 149 |
| 297 | 20231107 | 140700 | 16171737100 | 135900 | 135900 | 136000 | 135900 | 220 |
| 298 | 20231107 | 140600 | 16141830200 | 135900 | 136000 | 136200 | 135900 | 321 |
| 299 | 20231107 | 140500 | 16098167900 | 136000 | 135900 | 136000 | 135900 | 191 |
| 300 | 20231107 | 140400 | 16072201000 | 135900 | 135900 | 136000 | 135900 | 222 |
| 301 | 20231107 | 140300 | 16042020400 | 136000 | 135900 | 136100 | 135900 | 151 |
| 302 | 20231107 | 140200 | 16021495100 | 135800 | 135700 | 136000 | 135700 | 305 |
| 303 | 20231107 | 140100 | 15980055800 | 135700 | 135700 | 136000 | 135700 | 220 |
| 304 | 20231107 | 140000 | 15950180200 | 135700 | 135700 | 135800 | 135600 | 419 |
| 305 | 20231107 | 135900 | 15893334100 | 135800 | 135700 | 135800 | 135700 | 244 |
| 306 | 20231107 | 135800 | 15860210100 | 135700 | 135600 | 135700 | 135600 | 192 |
| 307 | 20231107 | 135700 | 15834167700 | 135600 | 135600 | 135800 | 135600 | 251 |
| 308 | 20231107 | 135600 | 15800121200 | 135600 | 135800 | 135900 | 135600 | 277 |
| 309 | 20231107 | 135500 | 15762521300 | 135700 | 135900 | 135900 | 135700 | 311 |
| 310 | 20231107 | 135400 | 15720275700 | 135800 | 135800 | 135900 | 135800 | 442 |
| 311 | 20231107 | 135300 | 15660245400 | 135900 | 135700 | 136000 | 135700 | 483 |
| 312 | 20231107 | 135200 | 15594636900 | 135800 | 135900 | 136100 | 135700 | 307 |
| 313 | 20231107 | 135100 | 15552928900 | 135900 | 135700 | 136000 | 135700 | 319 |
| 314 | 20231107 | 135000 | 15509574700 | 135700 | 135700 | 135900 | 135700 | 346 |
| 315 | 20231107 | 134900 | 15462600100 | 135800 | 136000 | 136100 | 135600 | 571 |
| 316 | 20231107 | 134800 | 15385058000 | 136100 | 136000 | 136100 | 135900 | 461 |
| 317 | 20231107 | 134700 | 15322368100 | 135900 | 135800 | 136000 | 135700 | 453 |
| 318 | 20231107 | 134600 | 15260854400 | 135800 | 136100 | 136200 | 135700 | 419 |
| 319 | 20231107 | 134500 | 15203890200 | 136100 | 136100 | 136200 | 136100 | 237 |
| 320 | 20231107 | 134400 | 15171629200 | 136200 | 136100 | 136200 | 136100 | 315 |
| 321 | 20231107 | 134300 | 15128741200 | 136200 | 136200 | 136400 | 136000 | 257 |
| 322 | 20231107 | 134200 | 15093738800 | 136200 | 136000 | 136300 | 136000 | 365 |
| 323 | 20231107 | 134100 | 15044052000 | 136000 | 135900 | 136200 | 135800 | 127 |
| 324 | 20231107 | 134000 | 15026784900 | 135900 | 135900 | 136000 | 135800 | 346 |
| 325 | 20231107 | 133900 | 14979776800 | 135900 | 136300 | 136300 | 135900 | 223 |
| 326 | 20231107 | 133800 | 14949452800 | 136200 | 136200 | 136300 | 135800 | 865 |
| 327 | 20231107 | 133700 | 14831748100 | 136200 | 136000 | 136300 | 135900 | 204 |
| 328 | 20231107 | 133600 | 14803977900 | 135900 | 136100 | 136200 | 135800 | 580 |
| 329 | 20231107 | 133500 | 14725096500 | 136100 | 135700 | 136200 | 135700 | 153 |
| 330 | 20231107 | 133400 | 14704288900 | 136100 | 136100 | 136200 | 135700 | 408 |
| 331 | 20231107 | 133300 | 14648802600 | 136100 | 135700 | 136200 | 135700 | 185 |
| 332 | 20231107 | 133200 | 14623653000 | 135900 | 135900 | 136000 | 135600 | 708 |
| 333 | 20231107 | 133100 | 14527512300 | 136000 | 135700 | 136100 | 135700 | 430 |
| 334 | 20231107 | 133000 | 14469081200 | 135700 | 135800 | 136100 | 135700 | 535 |
| 335 | 20231107 | 132900 | 14396394000 | 136000 | 135900 | 136000 | 135600 | 489 |
| 336 | 20231107 | 132800 | 14329981000 | 135900 | 135900 | 136000 | 135800 | 91 |
| 337 | 20231107 | 132700 | 14317619800 | 135900 | 135900 | 135900 | 135700 | 232 |
| 338 | 20231107 | 132600 | 14286116400 | 135900 | 135700 | 136000 | 135700 | 386 |
| 339 | 20231107 | 132500 | 14233667800 | 135700 | 135700 | 136000 | 135600 | 204 |
| 340 | 20231107 | 132400 | 14205972000 | 135700 | 136000 | 136000 | 135700 | 347 |
| 341 | 20231107 | 132300 | 14158816500 | 136100 | 135800 | 136100 | 135700 | 435 |
| 342 | 20231107 | 132200 | 14099672100 | 135700 | 135800 | 135900 | 135700 | 248 |
| 343 | 20231107 | 132100 | 14065982900 | 135800 | 135900 | 135900 | 135700 | 210 |
| 344 | 20231107 | 132000 | 14037462200 | 135800 | 135900 | 135900 | 135800 | 153 |
| 345 | 20231107 | 131900 | 14016675400 | 135800 | 135700 | 135900 | 135700 | 261 |
| 346 | 20231107 | 131800 | 13981230400 | 135700 | 135700 | 135800 | 135700 | 128 |
| 347 | 20231107 | 131700 | 13963853300 | 135700 | 135800 | 135900 | 135600 | 347 |
| 348 | 20231107 | 131600 | 13916731000 | 135800 | 135600 | 135900 | 135600 | 96 |
| 349 | 20231107 | 131500 | 13903697200 | 135600 | 135700 | 135800 | 135600 | 191 |
| 350 | 20231107 | 131400 | 13877774000 | 135700 | 135700 | 135800 | 135600 | 290 |
| 351 | 20231107 | 131300 | 13838433200 | 135700 | 135600 | 135800 | 135600 | 161 |
| 352 | 20231107 | 131200 | 13816587600 | 135700 | 135700 | 135800 | 135700 | 187 |
| 353 | 20231107 | 131100 | 13791206200 | 135800 | 135600 | 135800 | 135600 | 305 |
| 354 | 20231107 | 131000 | 13749833200 | 135600 | 135600 | 135800 | 135600 | 331 |
| 355 | 20231107 | 130900 | 13704936300 | 135600 | 135600 | 135900 | 135600 | 182 |
| 356 | 20231107 | 130800 | 13680251300 | 135600 | 135700 | 135900 | 135600 | 309 |
| 357 | 20231107 | 130700 | 13638328600 | 135700 | 135700 | 136000 | 135700 | 408 |
| 358 | 20231107 | 130600 | 13582914600 | 135700 | 135600 | 135900 | 135600 | 120 |
| 359 | 20231107 | 130500 | 13566621400 | 135600 | 135800 | 135800 | 135600 | 206 |
| 360 | 20231107 | 130400 | 13538672400 | 135800 | 135800 | 135800 | 135700 | 172 |
| 361 | 20231107 | 130300 | 13515325700 | 135700 | 135700 | 135800 | 135700 | 104 |
| 362 | 20231107 | 130200 | 13501207500 | 135800 | 135500 | 135900 | 135500 | 415 |
| 363 | 20231107 | 130100 | 13444860600 | 135500 | 135600 | 135700 | 135400 | 270 |
| 364 | 20231107 | 130000 | 13408266700 | 135500 | 135600 | 135700 | 135500 | 125 |
| 365 | 20231107 | 125900 | 13391316000 | 135600 | 135500 | 135700 | 135500 | 90 |
| 366 | 20231107 | 125800 | 13379115400 | 135500 | 135500 | 135600 | 135500 | 312 |
| 367 | 20231107 | 125700 | 13336825300 | 135600 | 135500 | 135600 | 135500 | 167 |
| 368 | 20231107 | 125600 | 13314183400 | 135500 | 135400 | 135700 | 135400 | 74 |
| 369 | 20231107 | 125500 | 13304159400 | 135500 | 135500 | 135800 | 135200 | 449 |
| 370 | 20231107 | 125400 | 13243299200 | 135400 | 135300 | 135500 | 135200 | 282 |
| 371 | 20231107 | 125300 | 13205110100 | 135400 | 135100 | 135400 | 135100 | 169 |
| 372 | 20231107 | 125200 | 13182262600 | 135100 | 135000 | 135400 | 135000 | 282 |
| 373 | 20231107 | 125100 | 13144146600 | 135000 | 135400 | 135500 | 135000 | 734 |
| 374 | 20231107 | 125000 | 13044922300 | 135400 | 135000 | 135400 | 135000 | 279 |
| 375 | 20231107 | 124900 | 13007199300 | 135100 | 134800 | 135400 | 134700 | 607 |
| 376 | 20231107 | 124800 | 12925234200 | 135000 | 135200 | 135400 | 134800 | 507 |
| 377 | 20231107 | 124700 | 12856769200 | 135300 | 134900 | 135400 | 134900 | 109 |
| 378 | 20231107 | 124600 | 12842045800 | 135000 | 134900 | 135000 | 134800 | 369 |
| 379 | 20231107 | 124500 | 12792277100 | 135000 | 134900 | 135400 | 134900 | 173 |
| 380 | 20231107 | 124400 | 12768914400 | 134900 | 135400 | 135600 | 134800 | 849 |
| 381 | 20231107 | 124300 | 12654187000 | 135400 | 134900 | 135400 | 134800 | 609 |
| 382 | 20231107 | 124200 | 12571972700 | 135000 | 135000 | 135000 | 134900 | 143 |
| 383 | 20231107 | 124100 | 12552677100 | 134900 | 135000 | 135000 | 134900 | 201 |
| 384 | 20231107 | 124000 | 12525550600 | 135000 | 135100 | 135200 | 135000 | 447 |
| 385 | 20231107 | 123900 | 12465187500 | 135100 | 135500 | 135500 | 135000 | 366 |
| 386 | 20231107 | 123800 | 12415700700 | 135400 | 135100 | 135400 | 135000 | 178 |
| 387 | 20231107 | 123700 | 12391640700 | 135200 | 135500 | 135500 | 135000 | 725 |
| 388 | 20231107 | 123600 | 12293541600 | 135400 | 135500 | 135500 | 135400 | 188 |
| 389 | 20231107 | 123500 | 12268079100 | 135500 | 135500 | 135500 | 135400 | 146 |
| 390 | 20231107 | 123400 | 12248308700 | 135500 | 135500 | 135600 | 135400 | 182 |
| 391 | 20231107 | 123300 | 12223652000 | 135400 | 135100 | 135500 | 135100 | 900 |
| 392 | 20231107 | 123200 | 12101982600 | 135100 | 135100 | 135200 | 135100 | 192 |
| 393 | 20231107 | 123100 | 12076035300 | 135100 | 135300 | 135400 | 135100 | 365 |
| 394 | 20231107 | 123000 | 12026671200 | 135300 | 135300 | 135400 | 135300 | 99 |
| 395 | 20231107 | 122900 | 12013274600 | 135300 | 135100 | 135300 | 135100 | 234 |
| 396 | 20231107 | 122800 | 11981638900 | 135100 | 135200 | 135200 | 135100 | 119 |
| 397 | 20231107 | 122700 | 11965559100 | 135100 | 135200 | 135300 | 135100 | 203 |
| 398 | 20231107 | 122600 | 11938102300 | 135200 | 135300 | 135500 | 135000 | 161 |
| 399 | 20231107 | 122500 | 11916318900 | 135000 | 135300 | 135300 | 135000 | 496 |
| 400 | 20231107 | 122400 | 11849319400 | 135000 | 135100 | 135200 | 135000 | 190 |
| 401 | 20231107 | 122300 | 11823646400 | 135300 | 135400 | 135500 | 135000 | 220 |
| 402 | 20231107 | 122200 | 11793869100 | 135400 | 135100 | 135400 | 135000 | 166 |
| 403 | 20231107 | 122100 | 11771418700 | 135200 | 135100 | 135200 | 135000 | 226 |
| 404 | 20231107 | 122000 | 11740884100 | 135100 | 135200 | 135300 | 135100 | 133 |
| 405 | 20231107 | 121900 | 11722905500 | 135200 | 135000 | 135300 | 135000 | 167 |
| 406 | 20231107 | 121800 | 11700340500 | 135000 | 135200 | 135200 | 135000 | 300 |
| 407 | 20231107 | 121700 | 11659828000 | 135100 | 135300 | 135400 | 135100 | 544 |
| 408 | 20231107 | 121600 | 11586286900 | 135400 | 135200 | 135400 | 135200 | 273 |
| 409 | 20231107 | 121500 | 11549369200 | 135400 | 135200 | 135400 | 135200 | 314 |
| 410 | 20231107 | 121400 | 11506887300 | 135300 | 135300 | 135400 | 135200 | 223 |
| 411 | 20231107 | 121300 | 11476716900 | 135300 | 135200 | 135400 | 135200 | 147 |
| 412 | 20231107 | 121200 | 11456836100 | 135400 | 135300 | 135500 | 135200 | 203 |
| 413 | 20231107 | 121100 | 11429365700 | 135400 | 135400 | 135400 | 135200 | 626 |
| 414 | 20231107 | 121000 | 11344719400 | 135300 | 135300 | 135400 | 135200 | 699 |
| 415 | 20231107 | 120900 | 11250157000 | 135300 | 135300 | 135400 | 135300 | 220 |
| 416 | 20231107 | 120800 | 11220388700 | 135300 | 135300 | 135400 | 135300 | 227 |
| 417 | 20231107 | 120700 | 11189666300 | 135300 | 135500 | 135600 | 135300 | 405 |
| 418 | 20231107 | 120600 | 11134822200 | 135500 | 135500 | 135600 | 135500 | 153 |
| 419 | 20231107 | 120500 | 11114085900 | 135500 | 135600 | 135700 | 135500 | 163 |
| 420 | 20231107 | 120400 | 11091986900 | 135500 | 135600 | 135700 | 135500 | 220 |
| 421 | 20231107 | 120300 | 11062159000 | 135600 | 135700 | 135700 | 135600 | 141 |
| 422 | 20231107 | 120200 | 11043033200 | 135600 | 135600 | 135800 | 135600 | 51 |
| 423 | 20231107 | 120100 | 11036116700 | 135600 | 135600 | 135700 | 135500 | 520 |
| 424 | 20231107 | 120000 | 10965614300 | 135600 | 135700 | 135700 | 135600 | 131 |
| 425 | 20231107 | 115900 | 10947846500 | 135600 | 135700 | 135700 | 135500 | 166 |
| 426 | 20231107 | 115800 | 10925336700 | 135700 | 135800 | 135900 | 135600 | 117 |
| 427 | 20231107 | 115700 | 10909454800 | 135600 | 135500 | 135700 | 135500 | 381 |
| 428 | 20231107 | 115600 | 10857790200 | 135600 | 135500 | 135600 | 135500 | 221 |
| 429 | 20231107 | 115500 | 10827835100 | 135500 | 135600 | 135600 | 135500 | 109 |
| 430 | 20231107 | 115400 | 10813063200 | 135600 | 135600 | 135700 | 135600 | 224 |
| 431 | 20231107 | 115300 | 10782679800 | 135700 | 135800 | 135800 | 135500 | 199 |
| 432 | 20231107 | 115200 | 10755690500 | 135500 | 135500 | 135800 | 135500 | 228 |
| 433 | 20231107 | 115100 | 10724758900 | 135600 | 135600 | 135900 | 135600 | 171 |
| 434 | 20231107 | 115000 | 10701565400 | 135700 | 135800 | 135900 | 135400 | 376 |
| 435 | 20231107 | 114900 | 10650557100 | 135900 | 135600 | 135900 | 135600 | 141 |
| 436 | 20231107 | 114800 | 10631419900 | 135600 | 135600 | 135800 | 135600 | 136 |
| 437 | 20231107 | 114700 | 10612971300 | 135600 | 135500 | 135900 | 135500 | 292 |
| 438 | 20231107 | 114600 | 10573350800 | 135700 | 135600 | 135800 | 135400 | 673 |
| 439 | 20231107 | 114500 | 10482061500 | 135600 | 135600 | 135700 | 135500 | 176 |
| 440 | 20231107 | 114400 | 10458196200 | 135600 | 135600 | 135700 | 135500 | 323 |
| 441 | 20231107 | 114300 | 10414412700 | 135700 | 135500 | 135700 | 135500 | 188 |
| 442 | 20231107 | 114200 | 10388908500 | 135400 | 135400 | 135600 | 135400 | 432 |
| 443 | 20231107 | 114100 | 10330367400 | 135500 | 135500 | 135600 | 135500 | 333 |
| 444 | 20231107 | 114000 | 10285245400 | 135600 | 135600 | 135600 | 135500 | 163 |
| 445 | 20231107 | 113900 | 10263152100 | 135500 | 135600 | 135700 | 135500 | 222 |
| 446 | 20231107 | 113800 | 10233044400 | 135600 | 135600 | 135800 | 135500 | 375 |
| 447 | 20231107 | 113700 | 10182184200 | 135600 | 135500 | 135600 | 135500 | 90 |
| 448 | 20231107 | 113600 | 10169984300 | 135500 | 135500 | 135600 | 135400 | 288 |
| 449 | 20231107 | 113500 | 10130946300 | 135500 | 135400 | 135700 | 135400 | 222 |
| 450 | 20231107 | 113400 | 10100864400 | 135400 | 135400 | 135500 | 135400 | 224 |
| 451 | 20231107 | 113300 | 10070526000 | 135600 | 135400 | 135600 | 135400 | 181 |
| 452 | 20231107 | 113200 | 10046002400 | 135400 | 135400 | 135500 | 135400 | 247 |
| 453 | 20231107 | 113100 | 10012552400 | 135400 | 135700 | 135700 | 135400 | 406 |
| 454 | 20231107 | 113000 | 9957523500 | 135600 | 135900 | 136000 | 135600 | 149 |
| 455 | 20231107 | 112900 | 9937308400 | 135700 | 135600 | 136000 | 135600 | 229 |
| 456 | 20231107 | 112800 | 9906231400 | 135600 | 135600 | 135900 | 135500 | 185 |
| 457 | 20231107 | 112700 | 9881138800 | 135600 | 135500 | 136000 | 135500 | 196 |
| 458 | 20231107 | 112600 | 9854550200 | 135600 | 135700 | 135700 | 135600 | 243 |
| 459 | 20231107 | 112500 | 9821592900 | 135600 | 135600 | 135700 | 135600 | 127 |
| 460 | 20231107 | 112400 | 9804364400 | 135600 | 135900 | 135900 | 135600 | 182 |
| 461 | 20231107 | 112300 | 9779655300 | 135600 | 135800 | 135800 | 135500 | 210 |
| 462 | 20231107 | 112200 | 9751171400 | 135800 | 135600 | 135800 | 135600 | 160 |
| 463 | 20231107 | 112100 | 9729460200 | 135600 | 135900 | 135900 | 135600 | 114 |
| 464 | 20231107 | 112000 | 9713988300 | 135600 | 135700 | 135900 | 135600 | 239 |
| 465 | 20231107 | 111900 | 9681559000 | 135700 | 135700 | 135800 | 135700 | 217 |
| 466 | 20231107 | 111800 | 9652099700 | 135700 | 135700 | 135800 | 135700 | 135 |
| 467 | 20231107 | 111700 | 9633769200 | 135700 | 135600 | 135800 | 135600 | 217 |
| 468 | 20231107 | 111600 | 9604314800 | 135700 | 135600 | 135800 | 135500 | 102 |
| 469 | 20231107 | 111500 | 9590481700 | 135500 | 135700 | 135900 | 135500 | 493 |
| 470 | 20231107 | 111400 | 9523619300 | 135800 | 135800 | 135800 | 135700 | 191 |
| 471 | 20231107 | 111300 | 9497693700 | 135800 | 135800 | 135900 | 135700 | 149 |
| 472 | 20231107 | 111200 | 9477466100 | 135900 | 135900 | 136100 | 135800 | 364 |
| 473 | 20231107 | 111100 | 9428002300 | 135800 | 135900 | 136000 | 135800 | 317 |
| 474 | 20231107 | 111000 | 9384920200 | 136100 | 136100 | 136100 | 135900 | 207 |
| 475 | 20231107 | 110900 | 9356767000 | 135900 | 135900 | 136100 | 135900 | 194 |
| 476 | 20231107 | 110800 | 9330392100 | 135900 | 136100 | 136200 | 135900 | 201 |
| 477 | 20231107 | 110700 | 9303050700 | 136000 | 136300 | 136300 | 135900 | 118 |
| 478 | 20231107 | 110600 | 9286999800 | 136100 | 136200 | 136200 | 135900 | 208 |
| 479 | 20231107 | 110500 | 9258705500 | 136000 | 136000 | 136200 | 136000 | 156 |
| 480 | 20231107 | 110400 | 9237479100 | 136000 | 136000 | 136100 | 135900 | 119 |
| 481 | 20231107 | 110300 | 9221296600 | 136000 | 136000 | 136200 | 135900 | 267 |
| 482 | 20231107 | 110200 | 9184972300 | 136000 | 136000 | 136300 | 136000 | 139 |
| 483 | 20231107 | 110100 | 9166055800 | 136000 | 136200 | 136200 | 136000 | 118 |
| 484 | 20231107 | 110000 | 9149991900 | 136100 | 136100 | 136100 | 136000 | 129 |
| 485 | 20231107 | 105900 | 9132438000 | 136000 | 136000 | 136400 | 135900 | 332 |
| 486 | 20231107 | 105800 | 9087238200 | 135900 | 135900 | 136300 | 135900 | 159 |
| 487 | 20231107 | 105700 | 9065611100 | 135900 | 136300 | 136500 | 135900 | 396 |
| 488 | 20231107 | 105600 | 9011722300 | 135900 | 135800 | 136300 | 135800 | 244 |
| 489 | 20231107 | 105500 | 8978526900 | 136400 | 135900 | 136400 | 135700 | 1296 |
| 490 | 20231107 | 105400 | 8802384200 | 135900 | 135900 | 136000 | 135900 | 206 |
| 491 | 20231107 | 105300 | 8774380300 | 136000 | 136300 | 136400 | 135900 | 191 |
| 492 | 20231107 | 105200 | 8748393200 | 136200 | 135900 | 136500 | 135900 | 183 |
| 493 | 20231107 | 105100 | 8723460000 | 136200 | 136200 | 136400 | 135900 | 499 |
| 494 | 20231107 | 105000 | 8655540200 | 136000 | 136200 | 136400 | 135900 | 498 |
| 495 | 20231107 | 104900 | 8587776100 | 136200 | 136400 | 136400 | 136100 | 275 |
| 496 | 20231107 | 104800 | 8550316500 | 136500 | 136400 | 136500 | 136100 | 335 |
| 497 | 20231107 | 104700 | 8504647400 | 136100 | 136800 | 136800 | 136000 | 673 |
| 498 | 20231107 | 104600 | 8412736000 | 136800 | 136900 | 136900 | 136800 | 121 |
| 499 | 20231107 | 104500 | 8396174400 | 136900 | 136900 | 137000 | 136800 | 146 |
| 500 | 20231107 | 104400 | 8376190300 | 136900 | 136600 | 136900 | 136500 | 682 |
| 501 | 20231107 | 104300 | 8282864200 | 136500 | 136500 | 136500 | 136400 | 204 |
| 502 | 20231107 | 104200 | 8255022500 | 136500 | 136300 | 136500 | 136300 | 271 |
| 503 | 20231107 | 104100 | 8218056900 | 136300 | 136400 | 136400 | 136300 | 125 |
| 504 | 20231107 | 104000 | 8201015600 | 136300 | 136300 | 136400 | 136200 | 408 |
| 505 | 20231107 | 103900 | 8145402700 | 136200 | 136300 | 136400 | 136200 | 411 |
| 506 | 20231107 | 103800 | 8089395200 | 136200 | 136300 | 136400 | 136200 | 250 |
| 507 | 20231107 | 103700 | 8055322500 | 136400 | 136300 | 136400 | 136200 | 147 |
| 508 | 20231107 | 103600 | 8035285100 | 136200 | 136300 | 136400 | 136200 | 209 |
| 509 | 20231107 | 103500 | 8006794000 | 136300 | 136300 | 136400 | 136300 | 143 |
| 510 | 20231107 | 103400 | 7987293800 | 136300 | 136300 | 136400 | 136300 | 205 |
| 511 | 20231107 | 103300 | 7959346800 | 136300 | 136500 | 136500 | 136300 | 113 |
| 512 | 20231107 | 103200 | 7943927900 | 136500 | 136300 | 136500 | 136200 | 543 |
| 513 | 20231107 | 103100 | 7869885000 | 136300 | 136300 | 136500 | 136200 | 279 |
| 514 | 20231107 | 103000 | 7831858400 | 136300 | 136500 | 136500 | 136300 | 341 |
| 515 | 20231107 | 102900 | 7785346100 | 136500 | 136400 | 136500 | 136400 | 105 |
| 516 | 20231107 | 102800 | 7771019200 | 136400 | 136300 | 136500 | 136100 | 166 |
| 517 | 20231107 | 102700 | 7748381900 | 136100 | 136300 | 136300 | 136100 | 235 |
| 518 | 20231107 | 102600 | 7716364100 | 136400 | 136300 | 136400 | 136300 | 192 |
| 519 | 20231107 | 102500 | 7690184900 | 136300 | 136300 | 136400 | 136100 | 301 |
| 520 | 20231107 | 102400 | 7649169300 | 136200 | 136200 | 136300 | 136200 | 116 |
| 521 | 20231107 | 102300 | 7633363800 | 136200 | 136300 | 136300 | 136200 | 145 |
| 522 | 20231107 | 102200 | 7613610100 | 136300 | 136200 | 136300 | 136200 | 146 |
| 523 | 20231107 | 102100 | 7593719500 | 136400 | 136100 | 136400 | 136100 | 178 |
| 524 | 20231107 | 102000 | 7569479500 | 136000 | 136000 | 136100 | 136000 | 510 |
| 525 | 20231107 | 101900 | 7500080500 | 136000 | 135900 | 136100 | 135900 | 272 |
| 526 | 20231107 | 101800 | 7463075900 | 136000 | 136100 | 136200 | 135900 | 394 |
| 527 | 20231107 | 101700 | 7409480600 | 136100 | 136100 | 136200 | 136100 | 165 |
| 528 | 20231107 | 101600 | 7387013100 | 136100 | 136100 | 136200 | 136100 | 219 |
| 529 | 20231107 | 101500 | 7357197400 | 136100 | 136100 | 136200 | 136100 | 117 |
| 530 | 20231107 | 101400 | 7341264800 | 136100 | 135900 | 136200 | 135900 | 355 |
| 531 | 20231107 | 101300 | 7292962600 | 135900 | 135900 | 136000 | 135900 | 442 |
| 532 | 20231107 | 101200 | 7232864800 | 135900 | 136000 | 136000 | 135900 | 118 |
| 533 | 20231107 | 101100 | 7216820100 | 136000 | 136000 | 136100 | 135900 | 629 |
| 534 | 20231107 | 101000 | 7131284200 | 136000 | 136200 | 136200 | 136000 | 345 |
| 535 | 20231107 | 100900 | 7084323100 | 136200 | 136200 | 136200 | 136100 | 108 |
| 536 | 20231107 | 100800 | 7069619200 | 136200 | 136100 | 136200 | 136000 | 163 |
| 537 | 20231107 | 100700 | 7047431600 | 136000 | 136300 | 136400 | 136000 | 461 |
| 538 | 20231107 | 100600 | 6984608000 | 136300 | 136400 | 136400 | 136300 | 138 |
| 539 | 20231107 | 100500 | 6965793700 | 136300 | 136500 | 136500 | 136300 | 194 |
| 540 | 20231107 | 100400 | 6939323500 | 136400 | 136500 | 136500 | 136400 | 70 |
| 541 | 20231107 | 100300 | 6929772500 | 136400 | 136300 | 136500 | 136200 | 333 |
| 542 | 20231107 | 100200 | 6884359700 | 136400 | 136400 | 136400 | 136300 | 84 |
| 543 | 20231107 | 100100 | 6872906100 | 136400 | 136200 | 136400 | 136100 | 273 |
| 544 | 20231107 | 100000 | 6835717600 | 136200 | 136500 | 136600 | 136200 | 580 |
| 545 | 20231107 | 095900 | 6756589700 | 136400 | 136500 | 136500 | 136400 | 73 |
| 546 | 20231107 | 095800 | 6746629800 | 136400 | 136400 | 136500 | 136400 | 125 |
| 547 | 20231107 | 095700 | 6729570100 | 136500 | 136500 | 136500 | 136400 | 188 |
| 548 | 20231107 | 095600 | 6703916800 | 136400 | 136400 | 136500 | 136300 | 336 |
| 549 | 20231107 | 095500 | 6658085400 | 136300 | 136300 | 136400 | 136300 | 461 |
| 550 | 20231107 | 095400 | 6595213600 | 136300 | 136400 | 136400 | 136300 | 207 |
| 551 | 20231107 | 095300 | 6566983800 | 136400 | 136500 | 136600 | 136300 | 273 |
| 552 | 20231107 | 095200 | 6529738100 | 136600 | 136500 | 136600 | 136300 | 482 |
| 553 | 20231107 | 095100 | 6463953800 | 136400 | 136500 | 136500 | 136400 | 298 |
| 554 | 20231107 | 095000 | 6423294400 | 136400 | 136200 | 136500 | 136200 | 154 |
| 555 | 20231107 | 094900 | 6402293800 | 136300 | 136000 | 136400 | 136000 | 156 |
| 556 | 20231107 | 094800 | 6381037600 | 136000 | 136200 | 136200 | 135900 | 317 |
| 557 | 20231107 | 094700 | 6337920900 | 136100 | 135900 | 136400 | 135900 | 347 |
| 558 | 20231107 | 094600 | 6290648900 | 135900 | 136300 | 136300 | 135700 | 1264 |
| 559 | 20231107 | 094500 | 6118820900 | 136300 | 136500 | 136600 | 136300 | 422 |
| 560 | 20231107 | 094400 | 6061255600 | 136500 | 136300 | 136500 | 136300 | 206 |
| 561 | 20231107 | 094300 | 6033157900 | 136300 | 136300 | 136700 | 136300 | 765 |
| 562 | 20231107 | 094200 | 5928729600 | 136300 | 136200 | 136500 | 136200 | 467 |
| 563 | 20231107 | 094100 | 5865044400 | 136200 | 136500 | 136500 | 136200 | 313 |
| 564 | 20231107 | 094000 | 5822381800 | 136400 | 136500 | 136600 | 136200 | 2030 |
| 565 | 20231107 | 093900 | 5545388100 | 136500 | 136900 | 136900 | 136500 | 477 |
| 566 | 20231107 | 093800 | 5480239400 | 136800 | 136800 | 136900 | 136600 | 384 |
| 567 | 20231107 | 093700 | 5427714600 | 136600 | 137000 | 137000 | 136600 | 334 |
| 568 | 20231107 | 093600 | 5382033700 | 137000 | 136700 | 137100 | 136700 | 578 |
| 569 | 20231107 | 093500 | 5302980100 | 136700 | 137100 | 137200 | 136700 | 574 |
| 570 | 20231107 | 093400 | 5224340600 | 137200 | 137200 | 137300 | 137100 | 882 |
| 571 | 20231107 | 093300 | 5103325500 | 137200 | 136900 | 137200 | 136800 | 400 |
| 572 | 20231107 | 093200 | 5048511700 | 136900 | 136800 | 136900 | 136700 | 494 |
| 573 | 20231107 | 093100 | 4980929300 | 136800 | 136700 | 136800 | 136700 | 306 |
| 574 | 20231107 | 093000 | 4939085400 | 136700 | 136900 | 137000 | 136700 | 541 |
| 575 | 20231107 | 092900 | 4865055500 | 136700 | 137400 | 137400 | 136700 | 856 |
| 576 | 20231107 | 092800 | 4747797200 | 137300 | 137300 | 137400 | 137300 | 371 |
| 577 | 20231107 | 092700 | 4696855000 | 137300 | 137400 | 137400 | 137200 | 1005 |
| 578 | 20231107 | 092600 | 4558831000 | 137400 | 137300 | 137500 | 137100 | 1259 |
| 579 | 20231107 | 092500 | 4385963600 | 137100 | 136600 | 137300 | 136600 | 1443 |
| 580 | 20231107 | 092400 | 4188221700 | 136800 | 136500 | 136800 | 136400 | 794 |
| 581 | 20231107 | 092300 | 4079729600 | 136400 | 136700 | 136700 | 136300 | 938 |
| 582 | 20231107 | 092200 | 3951680900 | 136700 | 136600 | 136700 | 136600 | 236 |
| 583 | 20231107 | 092100 | 3919431100 | 136600 | 136600 | 136700 | 136600 | 185 |
| 584 | 20231107 | 092000 | 3894151200 | 136700 | 136300 | 136700 | 136300 | 994 |
| 585 | 20231107 | 091900 | 3758477000 | 136300 | 136200 | 136600 | 136000 | 679 |
| 586 | 20231107 | 091800 | 3665972200 | 136000 | 136500 | 136700 | 136000 | 1239 |
| 587 | 20231107 | 091700 | 3496945000 | 136500 | 136700 | 136700 | 136500 | 390 |
| 588 | 20231107 | 091600 | 3443689900 | 136700 | 136700 | 136800 | 136600 | 878 |
| 589 | 20231107 | 091500 | 3323661500 | 136800 | 136700 | 136900 | 136700 | 427 |
| 590 | 20231107 | 091400 | 3265268300 | 136700 | 136900 | 136900 | 136700 | 988 |
| 591 | 20231107 | 091300 | 3130164900 | 136800 | 136800 | 136900 | 136600 | 904 |
| 592 | 20231107 | 091200 | 3006555500 | 136700 | 136900 | 136900 | 136600 | 567 |
| 593 | 20231107 | 091100 | 2929013800 | 137100 | 136400 | 137400 | 136200 | 3135 |
| 594 | 20231107 | 091000 | 2500069900 | 136400 | 136200 | 136400 | 136000 | 1800 |
| 595 | 20231107 | 090900 | 2254829700 | 136200 | 135600 | 136300 | 135600 | 1905 |
| 596 | 20231107 | 090800 | 1995606800 | 135600 | 135900 | 136100 | 135600 | 1489 |
| 597 | 20231107 | 090700 | 1793360100 | 135800 | 136200 | 136200 | 134700 | 1782 |
| 598 | 20231107 | 090600 | 1551464900 | 136000 | 136100 | 136400 | 136000 | 1102 |
| 599 | 20231107 | 090500 | 1401355400 | 136000 | 135800 | 136200 | 135600 | 2040 |
| 600 | 20231107 | 090400 | 1123879400 | 135800 | 134700 | 136000 | 134700 | 1772 |
| 601 | 20231107 | 090300 | 883586700 | 134700 | 134200 | 135000 | 134200 | 613 |
| 602 | 20231107 | 090200 | 801118300 | 134500 | 134200 | 134500 | 134100 | 1908 |
| 603 | 20231107 | 090100 | 545029000 | 134200 | 134500 | 135400 | 134200 | 1864 |
| 604 | 20231107 | 090000 | 294389600 | 134400 | 134300 | 135500 | 134200 | 2187 |