32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 3 | 20231108 | 184600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 4 | 20231108 | 184500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 5 | 20231108 | 184400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 6 | 20231108 | 184300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 7 | 20231108 | 184200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 8 | 20231108 | 184100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 9 | 20231108 | 184000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 10 | 20231108 | 183900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 11 | 20231108 | 183800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 12 | 20231108 | 183700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 13 | 20231108 | 183600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 14 | 20231108 | 183500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 15 | 20231108 | 183400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 16 | 20231108 | 183300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 17 | 20231108 | 183200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 18 | 20231108 | 183100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 19 | 20231108 | 183000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 20 | 20231108 | 182900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 21 | 20231108 | 182800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 22 | 20231108 | 182700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 23 | 20231108 | 182600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 24 | 20231108 | 182500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 25 | 20231108 | 182400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 26 | 20231108 | 182300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 27 | 20231108 | 182200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 28 | 20231108 | 182100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 29 | 20231108 | 182000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 30 | 20231108 | 181900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 31 | 20231108 | 181800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 32 | 20231108 | 181700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 33 | 20231108 | 181600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 34 | 20231108 | 181500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 35 | 20231108 | 181400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 36 | 20231108 | 181300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 37 | 20231108 | 181200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 38 | 20231108 | 181100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 39 | 20231108 | 181000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 40 | 20231108 | 180900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 41 | 20231108 | 180800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 42 | 20231108 | 180700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 43 | 20231108 | 180600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 44 | 20231108 | 180500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 45 | 20231108 | 180400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 46 | 20231108 | 180300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 47 | 20231108 | 180200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 48 | 20231108 | 180100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 49 | 20231108 | 180000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 50 | 20231108 | 175900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 51 | 20231108 | 175800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 52 | 20231108 | 175700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 53 | 20231108 | 175600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 54 | 20231108 | 175500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 55 | 20231108 | 175400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 56 | 20231108 | 175300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 57 | 20231108 | 175200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 58 | 20231108 | 175100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 59 | 20231108 | 175000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 60 | 20231108 | 174900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 61 | 20231108 | 174800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 62 | 20231108 | 174700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 63 | 20231108 | 174600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 64 | 20231108 | 174500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 65 | 20231108 | 174400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 66 | 20231108 | 174300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 67 | 20231108 | 174200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 68 | 20231108 | 174100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 69 | 20231108 | 174000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 70 | 20231108 | 173900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 71 | 20231108 | 173800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 72 | 20231108 | 173700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 73 | 20231108 | 173600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 74 | 20231108 | 173500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 75 | 20231108 | 173400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 76 | 20231108 | 173300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 77 | 20231108 | 173200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 78 | 20231108 | 173100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 79 | 20231108 | 173000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 80 | 20231108 | 172900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 81 | 20231108 | 172800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 82 | 20231108 | 172700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 83 | 20231108 | 172600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 84 | 20231108 | 172500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 85 | 20231108 | 172400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 86 | 20231108 | 172300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 87 | 20231108 | 172200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 88 | 20231108 | 172100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 89 | 20231108 | 172000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 90 | 20231108 | 171900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 91 | 20231108 | 171800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 92 | 20231108 | 171700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 93 | 20231108 | 171600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 94 | 20231108 | 171500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 95 | 20231108 | 171400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 96 | 20231108 | 171300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 97 | 20231108 | 171200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 98 | 20231108 | 171100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 99 | 20231108 | 171000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 100 | 20231108 | 170900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 101 | 20231108 | 170800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 102 | 20231108 | 170700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 103 | 20231108 | 170600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 104 | 20231108 | 170500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 105 | 20231108 | 170400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 106 | 20231108 | 170300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 107 | 20231108 | 170200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 108 | 20231108 | 170100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 109 | 20231108 | 170000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 110 | 20231108 | 165900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 111 | 20231108 | 165800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 112 | 20231108 | 165700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 113 | 20231108 | 165600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 114 | 20231108 | 165500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 115 | 20231108 | 165400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 116 | 20231108 | 165300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 117 | 20231108 | 165200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 118 | 20231108 | 165100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 119 | 20231108 | 165000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 120 | 20231108 | 164900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 121 | 20231108 | 164800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 122 | 20231108 | 164700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 123 | 20231108 | 164600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 124 | 20231108 | 164500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 125 | 20231108 | 164400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 126 | 20231108 | 164300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 127 | 20231108 | 164200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 128 | 20231108 | 164100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 129 | 20231108 | 164000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 130 | 20231108 | 163900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 131 | 20231108 | 163800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 132 | 20231108 | 163700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 133 | 20231108 | 163600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 134 | 20231108 | 163500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 135 | 20231108 | 163400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 136 | 20231108 | 163300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 137 | 20231108 | 163200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 138 | 20231108 | 163100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 139 | 20231108 | 163000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 140 | 20231108 | 162900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 141 | 20231108 | 162800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 142 | 20231108 | 162700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 143 | 20231108 | 162600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 144 | 20231108 | 162500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 145 | 20231108 | 162400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 146 | 20231108 | 162300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 147 | 20231108 | 162200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 148 | 20231108 | 162100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 149 | 20231108 | 162000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 150 | 20231108 | 161900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 151 | 20231108 | 161800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 152 | 20231108 | 161700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 153 | 20231108 | 161600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 154 | 20231108 | 161500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 155 | 20231108 | 161400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 156 | 20231108 | 161300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 157 | 20231108 | 161200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 158 | 20231108 | 161100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 159 | 20231108 | 161000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 160 | 20231108 | 160900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 161 | 20231108 | 160800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 162 | 20231108 | 160700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 163 | 20231108 | 160600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 164 | 20231108 | 160500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 165 | 20231108 | 160400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 166 | 20231108 | 160300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 167 | 20231108 | 160200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 168 | 20231108 | 160100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 169 | 20231108 | 160000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 170 | 20231108 | 155900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 171 | 20231108 | 155800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 172 | 20231108 | 155700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 173 | 20231108 | 155600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 174 | 20231108 | 155500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 175 | 20231108 | 155400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 176 | 20231108 | 155300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 177 | 20231108 | 155200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 178 | 20231108 | 155100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 179 | 20231108 | 155000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 180 | 20231108 | 154900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 181 | 20231108 | 154800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 182 | 20231108 | 154700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 183 | 20231108 | 154600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 184 | 20231108 | 154500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 185 | 20231108 | 154400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 186 | 20231108 | 154300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 187 | 20231108 | 154200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 188 | 20231108 | 154100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 189 | 20231108 | 154000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 190 | 20231108 | 153900 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 191 | 20231108 | 153800 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 192 | 20231108 | 153700 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 193 | 20231108 | 153600 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 194 | 20231108 | 153500 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 195 | 20231108 | 153400 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 196 | 20231108 | 153300 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 197 | 20231108 | 153200 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 198 | 20231108 | 153100 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 199 | 20231108 | 153000 | 11806117900 | 79100 | 79100 | 79100 | 79100 | 3934 |
| 200 | 20231108 | 152900 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 201 | 20231108 | 152800 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 202 | 20231108 | 152700 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 203 | 20231108 | 152600 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 204 | 20231108 | 152500 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 205 | 20231108 | 152400 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 206 | 20231108 | 152300 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 207 | 20231108 | 152200 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 208 | 20231108 | 152100 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 209 | 20231108 | 152000 | 11494938500 | 79000 | 79000 | 79000 | 79000 | 0 |
| 210 | 20231108 | 151900 | 11494938500 | 79000 | 79100 | 79200 | 78900 | 1025 |
| 211 | 20231108 | 151800 | 11413949300 | 79100 | 78900 | 79100 | 78900 | 320 |
| 212 | 20231108 | 151700 | 11388674700 | 79000 | 79000 | 79100 | 78900 | 394 |
| 213 | 20231108 | 151600 | 11357551500 | 79000 | 79100 | 79100 | 79000 | 373 |
| 214 | 20231108 | 151500 | 11328078600 | 79100 | 79000 | 79100 | 79000 | 278 |
| 215 | 20231108 | 151400 | 11306111300 | 79000 | 79000 | 79100 | 79000 | 339 |
| 216 | 20231108 | 151300 | 11279325400 | 79000 | 79000 | 79100 | 79000 | 349 |
| 217 | 20231108 | 151200 | 11251753200 | 78900 | 78900 | 79000 | 78900 | 1052 |
| 218 | 20231108 | 151100 | 11168667800 | 78900 | 78900 | 79000 | 78800 | 1029 |
| 219 | 20231108 | 151000 | 11087486000 | 78900 | 79000 | 79100 | 78800 | 3068 |
| 220 | 20231108 | 150900 | 10845207600 | 79000 | 79100 | 79100 | 79000 | 237 |
| 221 | 20231108 | 150800 | 10826479000 | 79100 | 79200 | 79200 | 79000 | 307 |
| 222 | 20231108 | 150700 | 10802215000 | 79000 | 79300 | 79300 | 79000 | 1942 |
| 223 | 20231108 | 150600 | 10648510600 | 79300 | 79300 | 79300 | 79200 | 62 |
| 224 | 20231108 | 150500 | 10643595800 | 79300 | 79300 | 79300 | 79200 | 346 |
| 225 | 20231108 | 150400 | 10616163000 | 79200 | 79200 | 79300 | 79200 | 319 |
| 226 | 20231108 | 150300 | 10590875900 | 79300 | 79200 | 79300 | 79200 | 370 |
| 227 | 20231108 | 150200 | 10561550700 | 79200 | 79300 | 79300 | 79100 | 718 |
| 228 | 20231108 | 150100 | 10504726000 | 79300 | 79200 | 79300 | 79200 | 99 |
| 229 | 20231108 | 150000 | 10496882200 | 79200 | 79200 | 79300 | 79100 | 523 |
| 230 | 20231108 | 145900 | 10455441900 | 79100 | 79200 | 79200 | 79100 | 114 |
| 231 | 20231108 | 145800 | 10446417000 | 79100 | 79200 | 79200 | 79100 | 87 |
| 232 | 20231108 | 145700 | 10439529000 | 79100 | 79300 | 79400 | 79100 | 605 |
| 233 | 20231108 | 145600 | 10391595700 | 79300 | 79400 | 79400 | 79300 | 62 |
| 234 | 20231108 | 145500 | 10386673900 | 79300 | 79200 | 79400 | 79200 | 152 |
| 235 | 20231108 | 145400 | 10374620900 | 79300 | 79200 | 79300 | 79200 | 350 |
| 236 | 20231108 | 145300 | 10346877300 | 79200 | 79300 | 79300 | 79100 | 27 |
| 237 | 20231108 | 145200 | 10344737400 | 79300 | 79300 | 79300 | 79200 | 161 |
| 238 | 20231108 | 145100 | 10331982500 | 79300 | 79300 | 79300 | 79200 | 295 |
| 239 | 20231108 | 145000 | 10308610900 | 79300 | 79200 | 79300 | 79100 | 551 |
| 240 | 20231108 | 144900 | 10264991700 | 79200 | 79200 | 79200 | 79100 | 280 |
| 241 | 20231108 | 144800 | 10242836100 | 79200 | 79200 | 79300 | 79100 | 539 |
| 242 | 20231108 | 144700 | 10200137500 | 79200 | 79100 | 79200 | 79100 | 154 |
| 243 | 20231108 | 144600 | 10187941700 | 79200 | 79100 | 79200 | 79100 | 117 |
| 244 | 20231108 | 144500 | 10178676900 | 79100 | 79200 | 79400 | 79100 | 288 |
| 245 | 20231108 | 144400 | 10155866300 | 79200 | 79200 | 79400 | 79100 | 1788 |
| 246 | 20231108 | 144300 | 10014173100 | 79200 | 79200 | 79300 | 79200 | 230 |
| 247 | 20231108 | 144200 | 9995956400 | 79300 | 79200 | 79300 | 79200 | 90 |
| 248 | 20231108 | 144100 | 9988826200 | 79300 | 79100 | 79300 | 79100 | 187 |
| 249 | 20231108 | 144000 | 9974011800 | 79200 | 79100 | 79200 | 79100 | 213 |
| 250 | 20231108 | 143900 | 9957160600 | 79200 | 79200 | 79200 | 79100 | 176 |
| 251 | 20231108 | 143800 | 9943229800 | 79200 | 79100 | 79300 | 79100 | 265 |
| 252 | 20231108 | 143700 | 9922242500 | 79200 | 79200 | 79200 | 79100 | 73 |
| 253 | 20231108 | 143600 | 9916465300 | 79200 | 79200 | 79300 | 79200 | 845 |
| 254 | 20231108 | 143500 | 9849537300 | 79200 | 79500 | 79500 | 79200 | 2567 |
| 255 | 20231108 | 143400 | 9645835400 | 79500 | 79500 | 79500 | 79400 | 333 |
| 256 | 20231108 | 143300 | 9619372100 | 79400 | 79500 | 79500 | 79400 | 315 |
| 257 | 20231108 | 143200 | 9594336000 | 79400 | 79500 | 79500 | 79400 | 188 |
| 258 | 20231108 | 143100 | 9579405000 | 79500 | 79400 | 79500 | 79400 | 213 |
| 259 | 20231108 | 143000 | 9562481000 | 79500 | 79400 | 79500 | 79400 | 113 |
| 260 | 20231108 | 142900 | 9553502700 | 79500 | 79500 | 79500 | 79400 | 489 |
| 261 | 20231108 | 142800 | 9514675600 | 79500 | 79500 | 79500 | 79400 | 244 |
| 262 | 20231108 | 142700 | 9495300700 | 79400 | 79400 | 79500 | 79400 | 391 |
| 263 | 20231108 | 142600 | 9464254300 | 79400 | 79400 | 79500 | 79400 | 664 |
| 264 | 20231108 | 142500 | 9411525700 | 79500 | 79500 | 79600 | 79400 | 175 |
| 265 | 20231108 | 142400 | 9397614000 | 79600 | 79600 | 79600 | 79400 | 1837 |
| 266 | 20231108 | 142300 | 9251570100 | 79600 | 79600 | 79600 | 79500 | 763 |
| 267 | 20231108 | 142200 | 9190851700 | 79600 | 79600 | 79700 | 79600 | 242 |
| 268 | 20231108 | 142100 | 9171572300 | 79600 | 79700 | 79700 | 79600 | 288 |
| 269 | 20231108 | 142000 | 9148638300 | 79600 | 79700 | 79800 | 79600 | 3740 |
| 270 | 20231108 | 141900 | 8850695900 | 79700 | 79800 | 79800 | 79700 | 889 |
| 271 | 20231108 | 141800 | 8779757900 | 79800 | 79800 | 79900 | 79800 | 84 |
| 272 | 20231108 | 141700 | 8773054100 | 79900 | 79900 | 80000 | 79800 | 399 |
| 273 | 20231108 | 141600 | 8741172100 | 80000 | 80000 | 80000 | 79900 | 20 |
| 274 | 20231108 | 141500 | 8739572200 | 79900 | 80100 | 80100 | 79900 | 293 |
| 275 | 20231108 | 141400 | 8716104900 | 80100 | 80000 | 80100 | 79900 | 47 |
| 276 | 20231108 | 141300 | 8712346500 | 80000 | 80000 | 80100 | 79900 | 192 |
| 277 | 20231108 | 141200 | 8696986800 | 79900 | 80000 | 80000 | 79900 | 4 |
| 278 | 20231108 | 141100 | 8696667000 | 80000 | 79900 | 80000 | 79900 | 115 |
| 279 | 20231108 | 141000 | 8687473100 | 80000 | 80100 | 80100 | 80000 | 201 |
| 280 | 20231108 | 140900 | 8671389100 | 80100 | 80100 | 80100 | 80000 | 54 |
| 281 | 20231108 | 140800 | 8667064200 | 80100 | 79900 | 80100 | 79900 | 151 |
| 282 | 20231108 | 140700 | 8654988700 | 80000 | 79900 | 80000 | 79900 | 246 |
| 283 | 20231108 | 140600 | 8635309200 | 79900 | 79900 | 80000 | 79900 | 143 |
| 284 | 20231108 | 140500 | 8623882200 | 80000 | 80000 | 80000 | 79900 | 62 |
| 285 | 20231108 | 140400 | 8618925700 | 79900 | 80000 | 80000 | 79900 | 62 |
| 286 | 20231108 | 140300 | 8613970800 | 79900 | 80100 | 80100 | 79900 | 52 |
| 287 | 20231108 | 140200 | 8609811400 | 80100 | 80000 | 80100 | 80000 | 47 |
| 288 | 20231108 | 140100 | 8606050400 | 80000 | 80000 | 80000 | 79900 | 94 |
| 289 | 20231108 | 140000 | 8598535100 | 80000 | 80000 | 80000 | 79900 | 236 |
| 290 | 20231108 | 135900 | 8579668300 | 80100 | 80000 | 80100 | 80000 | 788 |
| 291 | 20231108 | 135800 | 8516551400 | 80000 | 79900 | 80000 | 79900 | 91 |
| 292 | 20231108 | 135700 | 8509280200 | 80000 | 79900 | 80000 | 79900 | 13 |
| 293 | 20231108 | 135600 | 8508240400 | 79900 | 79900 | 80000 | 79900 | 30 |
| 294 | 20231108 | 135500 | 8505842900 | 79900 | 79800 | 80000 | 79800 | 78 |
| 295 | 20231108 | 135400 | 8499610000 | 79800 | 80000 | 80000 | 79800 | 2024 |
| 296 | 20231108 | 135300 | 8338036300 | 80100 | 80100 | 80100 | 80000 | 382 |
| 297 | 20231108 | 135200 | 8307468400 | 80100 | 80100 | 80200 | 80100 | 167 |
| 298 | 20231108 | 135100 | 8294090300 | 80100 | 80100 | 80100 | 80000 | 51 |
| 299 | 20231108 | 135000 | 8290005400 | 80000 | 80200 | 80200 | 80000 | 577 |
| 300 | 20231108 | 134900 | 8243789400 | 80100 | 80200 | 80200 | 80100 | 27 |
| 301 | 20231108 | 134800 | 8241624900 | 80300 | 80200 | 80300 | 80100 | 416 |
| 302 | 20231108 | 134700 | 8208270000 | 80100 | 80100 | 80200 | 80000 | 154 |
| 303 | 20231108 | 134600 | 8195935200 | 80100 | 80000 | 80100 | 80000 | 171 |
| 304 | 20231108 | 134500 | 8182239600 | 80000 | 80000 | 80100 | 80000 | 157 |
| 305 | 20231108 | 134400 | 8169672300 | 80100 | 80100 | 80100 | 80000 | 66 |
| 306 | 20231108 | 134300 | 8164386800 | 80100 | 80200 | 80200 | 80000 | 209 |
| 307 | 20231108 | 134200 | 8147626600 | 80100 | 79900 | 80200 | 79900 | 666 |
| 308 | 20231108 | 134100 | 8094277200 | 80100 | 79900 | 80100 | 79800 | 3442 |
| 309 | 20231108 | 134000 | 7818951400 | 79900 | 79900 | 80000 | 79800 | 153 |
| 310 | 20231108 | 133900 | 7806724500 | 79900 | 79900 | 80000 | 79800 | 112 |
| 311 | 20231108 | 133800 | 7797774400 | 79900 | 79800 | 79900 | 79800 | 96 |
| 312 | 20231108 | 133700 | 7790110300 | 79900 | 79800 | 79900 | 79800 | 30 |
| 313 | 20231108 | 133600 | 7787715200 | 79800 | 79900 | 79900 | 79800 | 15 |
| 314 | 20231108 | 133500 | 7786517000 | 79800 | 79900 | 80000 | 79800 | 99 |
| 315 | 20231108 | 133400 | 7778606600 | 80000 | 80000 | 80000 | 79900 | 75 |
| 316 | 20231108 | 133300 | 7772612800 | 79900 | 80000 | 80000 | 79900 | 315 |
| 317 | 20231108 | 133200 | 7747412900 | 80100 | 80000 | 80200 | 79800 | 346 |
| 318 | 20231108 | 133100 | 7719718000 | 80000 | 80000 | 80000 | 79800 | 24 |
| 319 | 20231108 | 133000 | 7717800000 | 80000 | 79800 | 80000 | 79800 | 284 |
| 320 | 20231108 | 132900 | 7695112500 | 79700 | 79800 | 79900 | 79700 | 45 |
| 321 | 20231108 | 132800 | 7691522300 | 79800 | 79800 | 79900 | 79700 | 262 |
| 322 | 20231108 | 132700 | 7670620000 | 79800 | 79700 | 79800 | 79700 | 14 |
| 323 | 20231108 | 132600 | 7669502900 | 79700 | 79700 | 79900 | 79700 | 50 |
| 324 | 20231108 | 132500 | 7665513200 | 79800 | 79900 | 79900 | 79700 | 764 |
| 325 | 20231108 | 132400 | 7604548900 | 79900 | 80000 | 80000 | 79800 | 394 |
| 326 | 20231108 | 132300 | 7573057300 | 79900 | 79900 | 80000 | 79900 | 72 |
| 327 | 20231108 | 132200 | 7567303200 | 80000 | 80000 | 80000 | 79900 | 28 |
| 328 | 20231108 | 132100 | 7565064600 | 79900 | 79900 | 80000 | 79800 | 357 |
| 329 | 20231108 | 132000 | 7536540900 | 79900 | 79900 | 79900 | 79800 | 251 |
| 330 | 20231108 | 131900 | 7516491700 | 79800 | 79900 | 79900 | 79800 | 25 |
| 331 | 20231108 | 131800 | 7514495800 | 79800 | 79800 | 79900 | 79800 | 92 |
| 332 | 20231108 | 131700 | 7507151800 | 79800 | 79800 | 79900 | 79800 | 26 |
| 333 | 20231108 | 131600 | 7505076600 | 79800 | 79800 | 79800 | 79700 | 239 |
| 334 | 20231108 | 131500 | 7486004600 | 79700 | 79700 | 79800 | 79700 | 63 |
| 335 | 20231108 | 131400 | 7480983200 | 79700 | 79900 | 79900 | 79700 | 41 |
| 336 | 20231108 | 131300 | 7477713000 | 79900 | 79700 | 79900 | 79700 | 73 |
| 337 | 20231108 | 131200 | 7471887300 | 79800 | 79900 | 79900 | 79700 | 2221 |
| 338 | 20231108 | 131100 | 7294645400 | 80000 | 79900 | 80000 | 79900 | 16 |
| 339 | 20231108 | 131000 | 7293366700 | 79900 | 79900 | 80000 | 79900 | 81 |
| 340 | 20231108 | 130900 | 7286894600 | 80000 | 79900 | 80000 | 79900 | 6 |
| 341 | 20231108 | 130800 | 7286414700 | 80000 | 79900 | 80000 | 79900 | 32 |
| 342 | 20231108 | 130700 | 7283857500 | 80000 | 80000 | 80000 | 79900 | 270 |
| 343 | 20231108 | 130600 | 7262258600 | 80000 | 79900 | 80000 | 79800 | 132 |
| 344 | 20231108 | 130500 | 7251711600 | 79800 | 80000 | 80000 | 79800 | 19 |
| 345 | 20231108 | 130400 | 7250194300 | 79800 | 80000 | 80000 | 79800 | 176 |
| 346 | 20231108 | 130300 | 7236148300 | 79800 | 79800 | 80000 | 79800 | 162 |
| 347 | 20231108 | 130200 | 7223211600 | 79900 | 80000 | 80000 | 79900 | 102 |
| 348 | 20231108 | 130100 | 7215061600 | 80000 | 79900 | 80000 | 79800 | 32 |
| 349 | 20231108 | 130000 | 7212504000 | 79800 | 79900 | 80100 | 79800 | 129 |
| 350 | 20231108 | 125900 | 7202198500 | 80100 | 80000 | 80100 | 80000 | 1054 |
| 351 | 20231108 | 125800 | 7117858700 | 79900 | 79800 | 80000 | 79800 | 19 |
| 352 | 20231108 | 125700 | 7116340400 | 79800 | 79800 | 80000 | 79800 | 61 |
| 353 | 20231108 | 125600 | 7111471600 | 80000 | 79900 | 80000 | 79800 | 112 |
| 354 | 20231108 | 125500 | 7102523700 | 79900 | 79800 | 80000 | 79800 | 103 |
| 355 | 20231108 | 125400 | 7094292800 | 80000 | 79800 | 80000 | 79800 | 27 |
| 356 | 20231108 | 125300 | 7092135500 | 79800 | 79800 | 80000 | 79800 | 208 |
| 357 | 20231108 | 125200 | 7075497800 | 79800 | 79900 | 80000 | 79800 | 138 |
| 358 | 20231108 | 125100 | 7064476800 | 79900 | 79800 | 80000 | 79800 | 26 |
| 359 | 20231108 | 125000 | 7062397700 | 80000 | 79900 | 80000 | 79800 | 205 |
| 360 | 20231108 | 124900 | 7046018000 | 79800 | 79700 | 79800 | 79700 | 274 |
| 361 | 20231108 | 124800 | 7024154700 | 79800 | 79700 | 79800 | 79700 | 419 |
| 362 | 20231108 | 124700 | 6990755100 | 79800 | 79800 | 79800 | 79700 | 191 |
| 363 | 20231108 | 124600 | 6975519900 | 79800 | 79800 | 79800 | 79700 | 48 |
| 364 | 20231108 | 124500 | 6971689700 | 79700 | 79700 | 79700 | 79700 | 170 |
| 365 | 20231108 | 124400 | 6958140700 | 79800 | 79800 | 79800 | 79700 | 65 |
| 366 | 20231108 | 124300 | 6952955000 | 79800 | 79800 | 79800 | 79700 | 57 |
| 367 | 20231108 | 124200 | 6948406500 | 79800 | 79800 | 79800 | 79700 | 96 |
| 368 | 20231108 | 124100 | 6940755000 | 79700 | 79800 | 79800 | 79700 | 119 |
| 369 | 20231108 | 124000 | 6931270300 | 79700 | 79800 | 79800 | 79700 | 76 |
| 370 | 20231108 | 123900 | 6925211600 | 79800 | 79700 | 79800 | 79700 | 310 |
| 371 | 20231108 | 123800 | 6900474000 | 79800 | 79700 | 79800 | 79700 | 7 |
| 372 | 20231108 | 123700 | 6899915800 | 79800 | 79800 | 79800 | 79700 | 165 |
| 373 | 20231108 | 123600 | 6886764400 | 79800 | 80000 | 80000 | 79700 | 1856 |
| 374 | 20231108 | 123500 | 6738615500 | 80000 | 79900 | 80000 | 79900 | 73 |
| 375 | 20231108 | 123400 | 6732781800 | 80000 | 79900 | 80000 | 79900 | 42 |
| 376 | 20231108 | 123300 | 6729424100 | 80000 | 79900 | 80000 | 79900 | 65 |
| 377 | 20231108 | 123200 | 6724225300 | 80000 | 80000 | 80100 | 80000 | 326 |
| 378 | 20231108 | 123100 | 6698144800 | 80100 | 80100 | 80100 | 79900 | 194 |
| 379 | 20231108 | 123000 | 6682607500 | 79900 | 80000 | 80100 | 79900 | 44 |
| 380 | 20231108 | 122900 | 6679087900 | 80000 | 80000 | 80100 | 80000 | 57 |
| 381 | 20231108 | 122800 | 6674527800 | 80100 | 80100 | 80100 | 79900 | 78 |
| 382 | 20231108 | 122700 | 6668289200 | 80100 | 80100 | 80100 | 80000 | 91 |
| 383 | 20231108 | 122600 | 6661007100 | 80000 | 80100 | 80100 | 80000 | 21 |
| 384 | 20231108 | 122500 | 6659326900 | 80100 | 80000 | 80200 | 80000 | 132 |
| 385 | 20231108 | 122400 | 6648754700 | 80100 | 80000 | 80100 | 79900 | 283 |
| 386 | 20231108 | 122300 | 6626097400 | 79900 | 79800 | 79900 | 79800 | 59 |
| 387 | 20231108 | 122200 | 6621385800 | 80000 | 80000 | 80000 | 79800 | 106 |
| 388 | 20231108 | 122100 | 6612916100 | 79900 | 79900 | 79900 | 79900 | 9 |
| 389 | 20231108 | 122000 | 6612197000 | 79900 | 79900 | 80000 | 79900 | 61 |
| 390 | 20231108 | 121900 | 6607321000 | 80000 | 79900 | 80000 | 79900 | 142 |
| 391 | 20231108 | 121800 | 6595969700 | 79900 | 79900 | 80000 | 79900 | 23 |
| 392 | 20231108 | 121700 | 6594130800 | 80000 | 80100 | 80100 | 79900 | 4 |
| 393 | 20231108 | 121600 | 6593810700 | 80000 | 80100 | 80100 | 80000 | 33 |
| 394 | 20231108 | 121500 | 6591170100 | 80100 | 79900 | 80100 | 79900 | 216 |
| 395 | 20231108 | 121400 | 6573892900 | 79900 | 79900 | 80000 | 79900 | 119 |
| 396 | 20231108 | 121300 | 6564383400 | 79900 | 80000 | 80000 | 79900 | 112 |
| 397 | 20231108 | 121200 | 6555424900 | 80000 | 80000 | 80000 | 79900 | 82 |
| 398 | 20231108 | 121100 | 6548865700 | 79900 | 80000 | 80000 | 79900 | 52 |
| 399 | 20231108 | 121000 | 6544708100 | 79900 | 79900 | 80000 | 79900 | 40 |
| 400 | 20231108 | 120900 | 6541511000 | 80000 | 80000 | 80000 | 79900 | 182 |
| 401 | 20231108 | 120800 | 6526957400 | 79900 | 79900 | 80000 | 79900 | 18 |
| 402 | 20231108 | 120700 | 6525519100 | 79900 | 79800 | 79900 | 79800 | 87 |
| 403 | 20231108 | 120600 | 6518574400 | 79900 | 79900 | 79900 | 79800 | 371 |
| 404 | 20231108 | 120500 | 6488938300 | 80000 | 79900 | 80000 | 79900 | 10 |
| 405 | 20231108 | 120400 | 6488139100 | 80000 | 80000 | 80100 | 79900 | 79 |
| 406 | 20231108 | 120300 | 6481819100 | 80100 | 79900 | 80200 | 79900 | 116 |
| 407 | 20231108 | 120200 | 6472536900 | 79900 | 80100 | 80100 | 79900 | 136 |
| 408 | 20231108 | 120100 | 6461649400 | 80100 | 80100 | 80200 | 80100 | 18 |
| 409 | 20231108 | 120000 | 6460206200 | 80200 | 80200 | 80200 | 80100 | 234 |
| 410 | 20231108 | 115900 | 6441462000 | 80100 | 80100 | 80100 | 79900 | 401 |
| 411 | 20231108 | 115800 | 6409348800 | 80000 | 79900 | 80000 | 79900 | 73 |
| 412 | 20231108 | 115700 | 6403508900 | 80000 | 79900 | 80000 | 79800 | 107 |
| 413 | 20231108 | 115600 | 6394957100 | 79900 | 79900 | 79900 | 79900 | 6 |
| 414 | 20231108 | 115500 | 6394477700 | 79800 | 79900 | 79900 | 79800 | 84 |
| 415 | 20231108 | 115400 | 6387766900 | 80000 | 80000 | 80100 | 79900 | 152 |
| 416 | 20231108 | 115300 | 6375614900 | 80000 | 79900 | 80100 | 79900 | 50 |
| 417 | 20231108 | 115200 | 6371615800 | 80000 | 79900 | 80000 | 79900 | 58 |
| 418 | 20231108 | 115100 | 6366981300 | 79900 | 80100 | 80100 | 79900 | 24 |
| 419 | 20231108 | 115000 | 6365061300 | 80100 | 79900 | 80100 | 79900 | 230 |
| 420 | 20231108 | 114900 | 6346662400 | 79900 | 79800 | 80000 | 79800 | 90 |
| 421 | 20231108 | 114800 | 6339471700 | 79800 | 79800 | 79900 | 79800 | 33 |
| 422 | 20231108 | 114700 | 6336835600 | 79900 | 79900 | 79900 | 79800 | 16 |
| 423 | 20231108 | 114600 | 6335557500 | 79900 | 79900 | 80000 | 79900 | 96 |
| 424 | 20231108 | 114500 | 6327886700 | 79900 | 80100 | 80100 | 79900 | 51 |
| 425 | 20231108 | 114400 | 6323807100 | 80000 | 79900 | 80000 | 79900 | 380 |
| 426 | 20231108 | 114300 | 6293415200 | 80000 | 79800 | 80000 | 79800 | 86 |
| 427 | 20231108 | 114200 | 6286541800 | 79900 | 79800 | 79900 | 79800 | 51 |
| 428 | 20231108 | 114100 | 6282468700 | 79900 | 79800 | 79900 | 79800 | 42 |
| 429 | 20231108 | 114000 | 6279113500 | 79900 | 79900 | 79900 | 79900 | 112 |
| 430 | 20231108 | 113900 | 6270164700 | 79900 | 80000 | 80000 | 79900 | 373 |
| 431 | 20231108 | 113800 | 6240361200 | 80000 | 80000 | 80000 | 79900 | 17 |
| 432 | 20231108 | 113700 | 6239002700 | 79900 | 80000 | 80000 | 79900 | 28 |
| 433 | 20231108 | 113600 | 6236764900 | 80000 | 79900 | 80000 | 79900 | 120 |
| 434 | 20231108 | 113500 | 6227170700 | 80000 | 80000 | 80100 | 79900 | 274 |
| 435 | 20231108 | 113400 | 6205257000 | 80000 | 80100 | 80100 | 80000 | 72 |
| 436 | 20231108 | 113300 | 6199496300 | 80000 | 80100 | 80100 | 80000 | 216 |
| 437 | 20231108 | 113200 | 6182216200 | 80200 | 80100 | 80200 | 80100 | 244 |
| 438 | 20231108 | 113100 | 6162668300 | 80100 | 80200 | 80300 | 80000 | 177 |
| 439 | 20231108 | 113000 | 6148480400 | 80200 | 80100 | 80200 | 80100 | 21 |
| 440 | 20231108 | 112900 | 6146798000 | 80100 | 80200 | 80200 | 80100 | 312 |
| 441 | 20231108 | 112800 | 6121799900 | 80200 | 80100 | 80200 | 80100 | 115 |
| 442 | 20231108 | 112700 | 6112577700 | 80200 | 80200 | 80200 | 80100 | 27 |
| 443 | 20231108 | 112600 | 6110413700 | 80200 | 80100 | 80200 | 80100 | 68 |
| 444 | 20231108 | 112500 | 6104965100 | 80100 | 80200 | 80200 | 80100 | 33 |
| 445 | 20231108 | 112400 | 6102319400 | 80100 | 80200 | 80300 | 80100 | 264 |
| 446 | 20231108 | 112300 | 6081136200 | 80200 | 80100 | 80200 | 80100 | 167 |
| 447 | 20231108 | 112200 | 6067751700 | 80200 | 80200 | 80300 | 80100 | 73 |
| 448 | 20231108 | 112100 | 6061895000 | 80200 | 80300 | 80300 | 80200 | 171 |
| 449 | 20231108 | 112000 | 6048170300 | 80300 | 80300 | 80300 | 80200 | 16 |
| 450 | 20231108 | 111900 | 6046885600 | 80200 | 80300 | 80300 | 80200 | 200 |
| 451 | 20231108 | 111800 | 6030845300 | 80200 | 80200 | 80400 | 80200 | 137 |
| 452 | 20231108 | 111700 | 6019842500 | 80300 | 80200 | 80400 | 80200 | 601 |
| 453 | 20231108 | 111600 | 5971616500 | 80200 | 80100 | 80300 | 80100 | 164 |
| 454 | 20231108 | 111500 | 5958468700 | 80100 | 80100 | 80200 | 80100 | 59 |
| 455 | 20231108 | 111400 | 5953740800 | 80100 | 80100 | 80200 | 80100 | 175 |
| 456 | 20231108 | 111300 | 5939723100 | 80200 | 80100 | 80200 | 80000 | 138 |
| 457 | 20231108 | 111200 | 5928669500 | 80100 | 80100 | 80100 | 80100 | 81 |
| 458 | 20231108 | 111100 | 5922181400 | 80100 | 80100 | 80200 | 80000 | 183 |
| 459 | 20231108 | 111000 | 5907524300 | 80100 | 80100 | 80100 | 79900 | 94 |
| 460 | 20231108 | 110900 | 5900009900 | 80100 | 79900 | 80100 | 79900 | 251 |
| 461 | 20231108 | 110800 | 5879947000 | 80200 | 79800 | 80200 | 79800 | 359 |
| 462 | 20231108 | 110700 | 5851245400 | 79700 | 79700 | 79800 | 79700 | 492 |
| 463 | 20231108 | 110600 | 5812032800 | 79800 | 79700 | 79800 | 79700 | 139 |
| 464 | 20231108 | 110500 | 5800953600 | 79700 | 79800 | 79800 | 79700 | 278 |
| 465 | 20231108 | 110400 | 5778774900 | 79700 | 79800 | 80100 | 79700 | 1116 |
| 466 | 20231108 | 110300 | 5689701000 | 79900 | 79900 | 80000 | 79800 | 2446 |
| 467 | 20231108 | 110200 | 5494389700 | 80000 | 80100 | 80100 | 79900 | 442 |
| 468 | 20231108 | 110100 | 5459027900 | 80200 | 80100 | 80200 | 80100 | 21 |
| 469 | 20231108 | 110000 | 5457345000 | 80400 | 80300 | 80400 | 80000 | 1834 |
| 470 | 20231108 | 105900 | 5310566400 | 80200 | 80300 | 80300 | 80200 | 26 |
| 471 | 20231108 | 105800 | 5308479600 | 80300 | 80400 | 80500 | 80000 | 830 |
| 472 | 20231108 | 105700 | 5241941400 | 80400 | 80400 | 80400 | 80400 | 170 |
| 473 | 20231108 | 105600 | 5228273400 | 80500 | 80500 | 80500 | 80300 | 102 |
| 474 | 20231108 | 105500 | 5220078100 | 80500 | 80300 | 80500 | 80300 | 401 |
| 475 | 20231108 | 105400 | 5187830600 | 80400 | 80300 | 80400 | 80200 | 96 |
| 476 | 20231108 | 105300 | 5180121700 | 80200 | 80300 | 80400 | 80200 | 210 |
| 477 | 20231108 | 105200 | 5163255800 | 80200 | 80300 | 80300 | 80200 | 180 |
| 478 | 20231108 | 105100 | 5148801900 | 80300 | 80400 | 80500 | 80200 | 284 |
| 479 | 20231108 | 105000 | 5125976900 | 80300 | 80300 | 80400 | 80200 | 125 |
| 480 | 20231108 | 104900 | 5115938300 | 80200 | 80300 | 80300 | 80100 | 208 |
| 481 | 20231108 | 104800 | 5099256400 | 80300 | 80300 | 80400 | 80200 | 246 |
| 482 | 20231108 | 104700 | 5079508600 | 80300 | 80300 | 80300 | 80100 | 122 |
| 483 | 20231108 | 104600 | 5069723600 | 80200 | 80300 | 80300 | 80100 | 75 |
| 484 | 20231108 | 104500 | 5063709200 | 80200 | 80100 | 80200 | 79900 | 268 |
| 485 | 20231108 | 104400 | 5042235400 | 80000 | 80000 | 80000 | 79900 | 237 |
| 486 | 20231108 | 104300 | 5023280800 | 80000 | 79900 | 80000 | 79900 | 292 |
| 487 | 20231108 | 104200 | 4999927000 | 79900 | 79900 | 80000 | 79800 | 262 |
| 488 | 20231108 | 104100 | 4978999100 | 79900 | 79900 | 79900 | 79800 | 132 |
| 489 | 20231108 | 104000 | 4968460700 | 79900 | 79800 | 79900 | 79800 | 923 |
| 490 | 20231108 | 103900 | 4894769900 | 79800 | 79900 | 79900 | 79800 | 346 |
| 491 | 20231108 | 103800 | 4867127600 | 79900 | 79900 | 80000 | 79800 | 80 |
| 492 | 20231108 | 103700 | 4860735300 | 80000 | 79900 | 80000 | 79900 | 660 |
| 493 | 20231108 | 103600 | 4808001100 | 79900 | 80100 | 80100 | 79900 | 113 |
| 494 | 20231108 | 103500 | 4798956200 | 80100 | 80100 | 80200 | 80000 | 388 |
| 495 | 20231108 | 103400 | 4767878300 | 80100 | 80200 | 80200 | 80100 | 248 |
| 496 | 20231108 | 103300 | 4747994800 | 80100 | 80100 | 80200 | 80100 | 147 |
| 497 | 20231108 | 103200 | 4736219900 | 80100 | 80200 | 80200 | 80100 | 35 |
| 498 | 20231108 | 103100 | 4733415300 | 80200 | 80300 | 80300 | 80100 | 264 |
| 499 | 20231108 | 103000 | 4712255200 | 80300 | 80000 | 80300 | 79900 | 99 |
| 500 | 20231108 | 102900 | 4704329800 | 80000 | 80000 | 80000 | 79900 | 287 |
| 501 | 20231108 | 102800 | 4681370400 | 80000 | 80000 | 80000 | 79900 | 115 |
| 502 | 20231108 | 102700 | 4672170500 | 80100 | 80100 | 80100 | 80000 | 90 |
| 503 | 20231108 | 102600 | 4664961700 | 80000 | 79900 | 80200 | 79900 | 47 |
| 504 | 20231108 | 102500 | 4661197900 | 80000 | 80000 | 80100 | 79900 | 236 |
| 505 | 20231108 | 102400 | 4642328500 | 79900 | 80100 | 80100 | 79900 | 917 |
| 506 | 20231108 | 102300 | 4569016900 | 80100 | 80100 | 80100 | 80000 | 255 |
| 507 | 20231108 | 102200 | 4548610700 | 80000 | 80200 | 80200 | 80000 | 1367 |
| 508 | 20231108 | 102100 | 4439196000 | 80200 | 80200 | 80200 | 80100 | 531 |
| 509 | 20231108 | 102000 | 4396658600 | 80200 | 80200 | 80200 | 80100 | 207 |
| 510 | 20231108 | 101900 | 4380065200 | 80200 | 80300 | 80300 | 80200 | 367 |
| 511 | 20231108 | 101800 | 4350598200 | 80500 | 80400 | 80500 | 80400 | 700 |
| 512 | 20231108 | 101700 | 4294317800 | 80600 | 80400 | 80600 | 80400 | 34 |
| 513 | 20231108 | 101600 | 4291583600 | 80300 | 80400 | 80400 | 80300 | 418 |
| 514 | 20231108 | 101500 | 4257977900 | 80400 | 80400 | 80600 | 80400 | 123 |
| 515 | 20231108 | 101400 | 4248085600 | 80400 | 80400 | 80400 | 80400 | 46 |
| 516 | 20231108 | 101300 | 4244387200 | 80400 | 80300 | 80400 | 80300 | 158 |
| 517 | 20231108 | 101200 | 4231696300 | 80400 | 80400 | 80400 | 80300 | 61 |
| 518 | 20231108 | 101100 | 4226792200 | 80400 | 80300 | 80400 | 80300 | 495 |
| 519 | 20231108 | 101000 | 4187043200 | 80400 | 80300 | 80400 | 80200 | 328 |
| 520 | 20231108 | 100900 | 4160709300 | 80300 | 80500 | 80500 | 80100 | 1206 |
| 521 | 20231108 | 100800 | 4063891200 | 80400 | 80200 | 80400 | 80200 | 214 |
| 522 | 20231108 | 100700 | 4046702000 | 80200 | 80200 | 80300 | 80200 | 205 |
| 523 | 20231108 | 100600 | 4030242900 | 80300 | 80300 | 80300 | 80300 | 166 |
| 524 | 20231108 | 100500 | 4016913100 | 80300 | 80200 | 80400 | 80200 | 186 |
| 525 | 20231108 | 100400 | 4001985500 | 80100 | 80200 | 80200 | 80100 | 134 |
| 526 | 20231108 | 100300 | 3991244200 | 80200 | 80200 | 80300 | 80200 | 563 |
| 527 | 20231108 | 100200 | 3946083100 | 80300 | 80200 | 80300 | 80200 | 360 |
| 528 | 20231108 | 100100 | 3917201200 | 80200 | 80300 | 80300 | 80200 | 143 |
| 529 | 20231108 | 100000 | 3905730900 | 80300 | 80300 | 80300 | 80200 | 292 |
| 530 | 20231108 | 095900 | 3882310700 | 80300 | 80300 | 80400 | 80300 | 118 |
| 531 | 20231108 | 095800 | 3872831100 | 80300 | 80400 | 80400 | 80200 | 822 |
| 532 | 20231108 | 095700 | 3806796800 | 80500 | 80400 | 80500 | 80300 | 71 |
| 533 | 20231108 | 095600 | 3801085800 | 80300 | 80300 | 80400 | 80300 | 502 |
| 534 | 20231108 | 095500 | 3760756500 | 80300 | 80400 | 80400 | 80300 | 160 |
| 535 | 20231108 | 095400 | 3747905700 | 80300 | 80400 | 80500 | 80300 | 465 |
| 536 | 20231108 | 095300 | 3710524400 | 80500 | 80500 | 80600 | 80500 | 1072 |
| 537 | 20231108 | 095200 | 3624223500 | 80500 | 80600 | 80700 | 80500 | 466 |
| 538 | 20231108 | 095100 | 3586663900 | 80600 | 80700 | 80800 | 80500 | 1053 |
| 539 | 20231108 | 095000 | 3501814000 | 80700 | 80800 | 80800 | 80600 | 482 |
| 540 | 20231108 | 094900 | 3462917100 | 80700 | 80800 | 80800 | 80700 | 169 |
| 541 | 20231108 | 094800 | 3449262500 | 80800 | 80800 | 80900 | 80800 | 342 |
| 542 | 20231108 | 094700 | 3421626800 | 80800 | 81000 | 81100 | 80800 | 416 |
| 543 | 20231108 | 094600 | 3387962700 | 81100 | 81000 | 81100 | 81000 | 228 |
| 544 | 20231108 | 094500 | 3369487900 | 81000 | 81100 | 81100 | 80900 | 430 |
| 545 | 20231108 | 094400 | 3334671500 | 81100 | 81000 | 81100 | 81000 | 203 |
| 546 | 20231108 | 094300 | 3318220200 | 81100 | 81000 | 81100 | 80900 | 195 |
| 547 | 20231108 | 094200 | 3302425600 | 81000 | 80900 | 81100 | 80900 | 95 |
| 548 | 20231108 | 094100 | 3294730300 | 80900 | 81000 | 81000 | 80900 | 197 |
| 549 | 20231108 | 094000 | 3278790300 | 80900 | 80900 | 81000 | 80900 | 101 |
| 550 | 20231108 | 093900 | 3270614800 | 81000 | 80900 | 81100 | 80900 | 213 |
| 551 | 20231108 | 093800 | 3253362100 | 80900 | 80900 | 80900 | 80800 | 187 |
| 552 | 20231108 | 093700 | 3238236600 | 80900 | 81000 | 81000 | 80900 | 80 |
| 553 | 20231108 | 093600 | 3231764100 | 80900 | 80900 | 81000 | 80900 | 48 |
| 554 | 20231108 | 093500 | 3227880400 | 80900 | 81000 | 81000 | 80900 | 486 |
| 555 | 20231108 | 093400 | 3188555300 | 80900 | 81000 | 81200 | 80900 | 524 |
| 556 | 20231108 | 093300 | 3146147800 | 81200 | 81000 | 81200 | 80900 | 666 |
| 557 | 20231108 | 093200 | 3092152400 | 81000 | 81100 | 81100 | 81000 | 87 |
| 558 | 20231108 | 093100 | 3085103600 | 81100 | 81400 | 81400 | 81100 | 1542 |
| 559 | 20231108 | 093000 | 2959692600 | 81400 | 81400 | 81500 | 81300 | 586 |
| 560 | 20231108 | 092900 | 2911986900 | 81400 | 81200 | 81500 | 81200 | 2914 |
| 561 | 20231108 | 092800 | 2675246200 | 81100 | 81100 | 81100 | 81000 | 363 |
| 562 | 20231108 | 092700 | 2645812100 | 81100 | 80900 | 81100 | 80900 | 398 |
| 563 | 20231108 | 092600 | 2613586700 | 81000 | 80800 | 81000 | 80800 | 470 |
| 564 | 20231108 | 092500 | 2575544600 | 80900 | 80800 | 80900 | 80700 | 128 |
| 565 | 20231108 | 092400 | 2565207500 | 80700 | 80700 | 80800 | 80600 | 738 |
| 566 | 20231108 | 092300 | 2505642800 | 80600 | 80800 | 80800 | 80600 | 1048 |
| 567 | 20231108 | 092200 | 2421019000 | 80800 | 80900 | 81000 | 80800 | 275 |
| 568 | 20231108 | 092100 | 2398780300 | 80900 | 81000 | 81100 | 80900 | 2009 |
| 569 | 20231108 | 092000 | 2236040400 | 81000 | 81200 | 81200 | 81000 | 1523 |
| 570 | 20231108 | 091900 | 2112666000 | 81000 | 81200 | 81200 | 81000 | 1633 |
| 571 | 20231108 | 091800 | 1980134300 | 81100 | 81100 | 81200 | 81100 | 500 |
| 572 | 20231108 | 091700 | 1939549700 | 81100 | 81100 | 81200 | 80800 | 1626 |
| 573 | 20231108 | 091600 | 1807780200 | 81000 | 81100 | 81200 | 81000 | 471 |
| 574 | 20231108 | 091500 | 1769583100 | 81100 | 81200 | 81200 | 81100 | 954 |
| 575 | 20231108 | 091400 | 1692126400 | 81300 | 81200 | 81300 | 81100 | 517 |
| 576 | 20231108 | 091300 | 1650151200 | 81200 | 81200 | 81300 | 81100 | 724 |
| 577 | 20231108 | 091200 | 1591408900 | 81200 | 81000 | 81200 | 80600 | 2004 |
| 578 | 20231108 | 091100 | 1428994800 | 81000 | 80800 | 81000 | 80500 | 643 |
| 579 | 20231108 | 091000 | 1377097200 | 80800 | 80700 | 81200 | 80600 | 2274 |
| 580 | 20231108 | 090900 | 1193069800 | 80600 | 80900 | 81100 | 80600 | 1549 |
| 581 | 20231108 | 090800 | 1067958600 | 81000 | 81000 | 81200 | 80900 | 1295 |
| 582 | 20231108 | 090700 | 962986600 | 81000 | 80800 | 81100 | 80800 | 430 |
| 583 | 20231108 | 090600 | 928140600 | 81100 | 81000 | 81200 | 80800 | 2456 |
| 584 | 20231108 | 090500 | 729046100 | 80900 | 81000 | 81100 | 80900 | 706 |
| 585 | 20231108 | 090400 | 671887300 | 80900 | 80800 | 80900 | 80700 | 1440 |
| 586 | 20231108 | 090300 | 555525600 | 80700 | 80700 | 81000 | 80700 | 902 |
| 587 | 20231108 | 090200 | 482602700 | 80700 | 80900 | 80900 | 80600 | 1005 |
| 588 | 20231108 | 090100 | 401416300 | 80900 | 80700 | 81000 | 80400 | 1491 |
| 589 | 20231108 | 090000 | 280928500 | 80700 | 80100 | 80700 | 80100 | 3133 |