34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 3 | 20231109 | 183000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 4 | 20231109 | 182900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 5 | 20231109 | 182800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 6 | 20231109 | 182700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 7 | 20231109 | 182600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 8 | 20231109 | 182500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 9 | 20231109 | 182400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 10 | 20231109 | 182300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 11 | 20231109 | 182200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 12 | 20231109 | 182100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 13 | 20231109 | 182000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 14 | 20231109 | 181900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 15 | 20231109 | 181800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 16 | 20231109 | 181700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 17 | 20231109 | 181600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 18 | 20231109 | 181500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 19 | 20231109 | 181400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 20 | 20231109 | 181300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 21 | 20231109 | 181200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 22 | 20231109 | 181100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 23 | 20231109 | 181000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 24 | 20231109 | 180900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 25 | 20231109 | 180800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 26 | 20231109 | 180700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 27 | 20231109 | 180600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 28 | 20231109 | 180500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 29 | 20231109 | 180400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 30 | 20231109 | 180300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 31 | 20231109 | 180200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 32 | 20231109 | 180100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 33 | 20231109 | 180000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 34 | 20231109 | 175900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 35 | 20231109 | 175800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 36 | 20231109 | 175700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 37 | 20231109 | 175600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 38 | 20231109 | 175500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 39 | 20231109 | 175400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 40 | 20231109 | 175300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 41 | 20231109 | 175200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 42 | 20231109 | 175100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 43 | 20231109 | 175000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 44 | 20231109 | 174900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 45 | 20231109 | 174800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 46 | 20231109 | 174700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 47 | 20231109 | 174600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 48 | 20231109 | 174500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 49 | 20231109 | 174400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 50 | 20231109 | 174300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 51 | 20231109 | 174200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 52 | 20231109 | 174100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 53 | 20231109 | 174000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 54 | 20231109 | 173900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 55 | 20231109 | 173800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 56 | 20231109 | 173700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 57 | 20231109 | 173600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 58 | 20231109 | 173500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 59 | 20231109 | 173400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 60 | 20231109 | 173300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 61 | 20231109 | 173200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 62 | 20231109 | 173100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 63 | 20231109 | 173000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 64 | 20231109 | 172900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 65 | 20231109 | 172800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 66 | 20231109 | 172700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 67 | 20231109 | 172600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 68 | 20231109 | 172500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 69 | 20231109 | 172400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 70 | 20231109 | 172300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 71 | 20231109 | 172200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 72 | 20231109 | 172100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 73 | 20231109 | 172000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 74 | 20231109 | 171900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 75 | 20231109 | 171800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 76 | 20231109 | 171700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 77 | 20231109 | 171600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 78 | 20231109 | 171500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 79 | 20231109 | 171400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 80 | 20231109 | 171300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 81 | 20231109 | 171200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 82 | 20231109 | 171100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 83 | 20231109 | 171000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 84 | 20231109 | 170900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 85 | 20231109 | 170800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 86 | 20231109 | 170700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 87 | 20231109 | 170600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 88 | 20231109 | 170500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 89 | 20231109 | 170400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 90 | 20231109 | 170300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 91 | 20231109 | 170200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 92 | 20231109 | 170100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 93 | 20231109 | 170000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 94 | 20231109 | 165900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 95 | 20231109 | 165800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 96 | 20231109 | 165700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 97 | 20231109 | 165600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 98 | 20231109 | 165500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 99 | 20231109 | 165400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 100 | 20231109 | 165300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 101 | 20231109 | 165200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 102 | 20231109 | 165100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 103 | 20231109 | 165000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 104 | 20231109 | 164900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 105 | 20231109 | 164800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 106 | 20231109 | 164700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 107 | 20231109 | 164600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 108 | 20231109 | 164500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 109 | 20231109 | 164400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 110 | 20231109 | 164300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 111 | 20231109 | 164200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 112 | 20231109 | 164100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 113 | 20231109 | 164000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 114 | 20231109 | 163900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 115 | 20231109 | 163800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 116 | 20231109 | 163700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 117 | 20231109 | 163600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 118 | 20231109 | 163500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 119 | 20231109 | 163400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 120 | 20231109 | 163300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 121 | 20231109 | 163200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 122 | 20231109 | 163100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 123 | 20231109 | 163000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 124 | 20231109 | 162900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 125 | 20231109 | 162800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 126 | 20231109 | 162700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 127 | 20231109 | 162600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 128 | 20231109 | 162500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 129 | 20231109 | 162400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 130 | 20231109 | 162300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 131 | 20231109 | 162200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 132 | 20231109 | 162100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 133 | 20231109 | 162000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 134 | 20231109 | 161900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 135 | 20231109 | 161800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 136 | 20231109 | 161700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 137 | 20231109 | 161600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 138 | 20231109 | 161500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 139 | 20231109 | 161400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 140 | 20231109 | 161300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 141 | 20231109 | 161200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 142 | 20231109 | 161100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 143 | 20231109 | 161000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 144 | 20231109 | 160900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 145 | 20231109 | 160800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 146 | 20231109 | 160700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 147 | 20231109 | 160600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 148 | 20231109 | 160500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 149 | 20231109 | 160400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 150 | 20231109 | 160300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 151 | 20231109 | 160200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 152 | 20231109 | 160100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 153 | 20231109 | 160000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 154 | 20231109 | 155900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 155 | 20231109 | 155800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 156 | 20231109 | 155700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 157 | 20231109 | 155600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 158 | 20231109 | 155500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 159 | 20231109 | 155400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 160 | 20231109 | 155300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 161 | 20231109 | 155200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 162 | 20231109 | 155100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 163 | 20231109 | 155000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 164 | 20231109 | 154900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 165 | 20231109 | 154800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 166 | 20231109 | 154700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 167 | 20231109 | 154600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 168 | 20231109 | 154500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 169 | 20231109 | 154400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 170 | 20231109 | 154300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 171 | 20231109 | 154200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 172 | 20231109 | 154100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 173 | 20231109 | 154000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 174 | 20231109 | 153900 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 175 | 20231109 | 153800 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 176 | 20231109 | 153700 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 177 | 20231109 | 153600 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 178 | 20231109 | 153500 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 179 | 20231109 | 153400 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 180 | 20231109 | 153300 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 181 | 20231109 | 153200 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 0 |
| 182 | 20231109 | 153100 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 183 | 20231109 | 153000 | 284781332100 | 128000 | 128000 | 128000 | 128000 | 399407 |
| 184 | 20231109 | 152900 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 185 | 20231109 | 152800 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 186 | 20231109 | 152700 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 187 | 20231109 | 152600 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 188 | 20231109 | 152500 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 189 | 20231109 | 152400 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 190 | 20231109 | 152300 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 191 | 20231109 | 152200 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 192 | 20231109 | 152100 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 193 | 20231109 | 152000 | 233657236100 | 128500 | 128500 | 128500 | 128500 | 0 |
| 194 | 20231109 | 151900 | 233657236100 | 128500 | 128300 | 128500 | 128200 | 8463 |
| 195 | 20231109 | 151800 | 232570579900 | 128300 | 128300 | 128400 | 128200 | 5638 |
| 196 | 20231109 | 151700 | 231847248300 | 128200 | 128100 | 128300 | 128100 | 2502 |
| 197 | 20231109 | 151600 | 231526556300 | 128100 | 128100 | 128200 | 128100 | 2644 |
| 198 | 20231109 | 151500 | 231187740000 | 128100 | 128000 | 128200 | 128000 | 6298 |
| 199 | 20231109 | 151400 | 230380948200 | 128100 | 128000 | 128100 | 128000 | 2543 |
| 200 | 20231109 | 151300 | 230055402400 | 128000 | 128000 | 128100 | 128000 | 1628 |
| 201 | 20231109 | 151200 | 229847003100 | 128100 | 128000 | 128100 | 128000 | 5250 |
| 202 | 20231109 | 151100 | 229174989400 | 128000 | 128100 | 128200 | 128000 | 4913 |
| 203 | 20231109 | 151000 | 228545699600 | 128100 | 128200 | 128300 | 128100 | 6984 |
| 204 | 20231109 | 150900 | 227650393900 | 128200 | 128200 | 128300 | 128200 | 3392 |
| 205 | 20231109 | 150800 | 227215507100 | 128300 | 128100 | 128300 | 128100 | 6263 |
| 206 | 20231109 | 150700 | 226412973100 | 128100 | 128100 | 128200 | 128100 | 2161 |
| 207 | 20231109 | 150600 | 226135986200 | 128100 | 128100 | 128200 | 128100 | 5448 |
| 208 | 20231109 | 150500 | 225438044700 | 128200 | 128200 | 128300 | 128100 | 8519 |
| 209 | 20231109 | 150400 | 224345898400 | 128200 | 128200 | 128300 | 128200 | 2087 |
| 210 | 20231109 | 150300 | 224078300700 | 128300 | 128200 | 128300 | 128200 | 1842 |
| 211 | 20231109 | 150200 | 223842081400 | 128300 | 128200 | 128300 | 128200 | 6530 |
| 212 | 20231109 | 150100 | 223004385900 | 128200 | 128000 | 128300 | 128000 | 2224 |
| 213 | 20231109 | 150000 | 222719438600 | 128100 | 127900 | 128100 | 127900 | 4075 |
| 214 | 20231109 | 145900 | 222197867600 | 127900 | 127900 | 128000 | 127900 | 3806 |
| 215 | 20231109 | 145800 | 221710903200 | 127900 | 128000 | 128000 | 127900 | 1689 |
| 216 | 20231109 | 145700 | 221494848200 | 127900 | 127900 | 128000 | 127800 | 9089 |
| 217 | 20231109 | 145600 | 220332394500 | 127900 | 127800 | 128100 | 127800 | 6992 |
| 218 | 20231109 | 145500 | 219437842400 | 127800 | 127900 | 128000 | 127800 | 15851 |
| 219 | 20231109 | 145400 | 217411579500 | 127900 | 128100 | 128100 | 127900 | 8208 |
| 220 | 20231109 | 145300 | 216361519100 | 128000 | 128000 | 128100 | 128000 | 2908 |
| 221 | 20231109 | 145200 | 215989264500 | 128100 | 128100 | 128100 | 127900 | 2175 |
| 222 | 20231109 | 145100 | 215710852500 | 128000 | 128000 | 128100 | 127900 | 11691 |
| 223 | 20231109 | 145000 | 214214378800 | 128000 | 128000 | 128100 | 128000 | 2583 |
| 224 | 20231109 | 144900 | 213883703300 | 128100 | 128000 | 128100 | 128000 | 2184 |
| 225 | 20231109 | 144800 | 213604102600 | 128000 | 127900 | 128100 | 127900 | 7272 |
| 226 | 20231109 | 144700 | 212673415700 | 127900 | 127900 | 128000 | 127900 | 2385 |
| 227 | 20231109 | 144600 | 212368321700 | 127900 | 128100 | 128200 | 127900 | 17553 |
| 228 | 20231109 | 144500 | 210121154900 | 128200 | 128200 | 128300 | 128100 | 3213 |
| 229 | 20231109 | 144400 | 209709348400 | 128200 | 128400 | 128400 | 128200 | 3691 |
| 230 | 20231109 | 144300 | 209235822900 | 128300 | 128100 | 128500 | 128100 | 12014 |
| 231 | 20231109 | 144200 | 207694445900 | 128100 | 128100 | 128200 | 128100 | 2109 |
| 232 | 20231109 | 144100 | 207424231500 | 128100 | 128100 | 128200 | 128100 | 2236 |
| 233 | 20231109 | 144000 | 207137777900 | 128100 | 128200 | 128300 | 128100 | 7277 |
| 234 | 20231109 | 143900 | 206204803600 | 128200 | 128200 | 128300 | 128200 | 2126 |
| 235 | 20231109 | 143800 | 205932232100 | 128200 | 128200 | 128300 | 128200 | 1798 |
| 236 | 20231109 | 143700 | 205701701700 | 128300 | 128200 | 128300 | 128200 | 10521 |
| 237 | 20231109 | 143600 | 204352838300 | 128200 | 128200 | 128300 | 128200 | 2853 |
| 238 | 20231109 | 143500 | 203987036600 | 128300 | 128200 | 128300 | 128200 | 2661 |
| 239 | 20231109 | 143400 | 203645827700 | 128200 | 128200 | 128300 | 128200 | 2224 |
| 240 | 20231109 | 143300 | 203360676700 | 128200 | 128100 | 128300 | 128100 | 5311 |
| 241 | 20231109 | 143200 | 202679735600 | 128100 | 128100 | 128200 | 128100 | 2719 |
| 242 | 20231109 | 143100 | 202331312800 | 128200 | 128100 | 128200 | 128100 | 2195 |
| 243 | 20231109 | 143000 | 202050110800 | 128100 | 128200 | 128300 | 128100 | 3685 |
| 244 | 20231109 | 142900 | 201577774100 | 128300 | 128300 | 128400 | 128200 | 4241 |
| 245 | 20231109 | 142800 | 201033751500 | 128300 | 128400 | 128400 | 128300 | 2019 |
| 246 | 20231109 | 142700 | 200774597900 | 128500 | 128100 | 128500 | 128000 | 11923 |
| 247 | 20231109 | 142600 | 199246423900 | 128100 | 128100 | 128200 | 128000 | 9083 |
| 248 | 20231109 | 142500 | 198082886600 | 128200 | 128100 | 128200 | 128100 | 1843 |
| 249 | 20231109 | 142400 | 197846714600 | 128100 | 128100 | 128200 | 128100 | 3416 |
| 250 | 20231109 | 142300 | 197409024100 | 128100 | 128200 | 128300 | 128100 | 14666 |
| 251 | 20231109 | 142200 | 195529204700 | 128200 | 128200 | 128300 | 128200 | 708 |
| 252 | 20231109 | 142100 | 195438419600 | 128300 | 128300 | 128400 | 128200 | 2781 |
| 253 | 20231109 | 142000 | 195081609500 | 128400 | 128000 | 128400 | 128000 | 10749 |
| 254 | 20231109 | 141900 | 193703635200 | 128000 | 128200 | 128300 | 128000 | 12399 |
| 255 | 20231109 | 141800 | 192114757100 | 128200 | 128300 | 128400 | 128200 | 4017 |
| 256 | 20231109 | 141700 | 191599431500 | 128400 | 128300 | 128400 | 128300 | 1833 |
| 257 | 20231109 | 141600 | 191364231000 | 128400 | 128300 | 128400 | 128300 | 9501 |
| 258 | 20231109 | 141500 | 190145228800 | 128300 | 128400 | 128500 | 128300 | 12395 |
| 259 | 20231109 | 141400 | 188553657000 | 128400 | 128300 | 128400 | 128300 | 7953 |
| 260 | 20231109 | 141300 | 187532542900 | 128400 | 128600 | 128700 | 128300 | 15786 |
| 261 | 20231109 | 141200 | 185504010400 | 128600 | 128600 | 128700 | 128600 | 1167 |
| 262 | 20231109 | 141100 | 185353873800 | 128700 | 128600 | 128700 | 128600 | 3258 |
| 263 | 20231109 | 141000 | 184934796400 | 128600 | 128500 | 128700 | 128500 | 2069 |
| 264 | 20231109 | 140900 | 184668691400 | 128500 | 128600 | 128700 | 128500 | 4238 |
| 265 | 20231109 | 140800 | 184123765700 | 128600 | 128500 | 128700 | 128500 | 6980 |
| 266 | 20231109 | 140700 | 183226140600 | 128600 | 128300 | 128600 | 128300 | 10800 |
| 267 | 20231109 | 140600 | 181838823900 | 128300 | 128300 | 128400 | 128300 | 2147 |
| 268 | 20231109 | 140500 | 181563315000 | 128400 | 128300 | 128400 | 128300 | 1257 |
| 269 | 20231109 | 140400 | 181402019600 | 128400 | 128300 | 128400 | 128300 | 1739 |
| 270 | 20231109 | 140300 | 181178877000 | 128300 | 128300 | 128400 | 128300 | 1039 |
| 271 | 20231109 | 140200 | 181045528600 | 128400 | 128300 | 128400 | 128300 | 1476 |
| 272 | 20231109 | 140100 | 180856118500 | 128400 | 128400 | 128400 | 128300 | 3257 |
| 273 | 20231109 | 140000 | 180438024500 | 128300 | 128400 | 128500 | 128300 | 6431 |
| 274 | 20231109 | 135900 | 179612291000 | 128500 | 128400 | 128500 | 128400 | 1859 |
| 275 | 20231109 | 135800 | 179373550700 | 128400 | 128400 | 128500 | 128400 | 2934 |
| 276 | 20231109 | 135700 | 178996801200 | 128400 | 128200 | 128500 | 128200 | 4565 |
| 277 | 20231109 | 135600 | 178411143900 | 128200 | 128200 | 128300 | 128200 | 4390 |
| 278 | 20231109 | 135500 | 177848042700 | 128300 | 128300 | 128400 | 128200 | 2411 |
| 279 | 20231109 | 135400 | 177538774300 | 128400 | 128400 | 128500 | 128300 | 5289 |
| 280 | 20231109 | 135300 | 176859965900 | 128500 | 128400 | 128500 | 128400 | 2107 |
| 281 | 20231109 | 135200 | 176589307900 | 128400 | 128400 | 128500 | 128400 | 1404 |
| 282 | 20231109 | 135100 | 176409009600 | 128400 | 128400 | 128500 | 128400 | 4192 |
| 283 | 20231109 | 135000 | 175870722600 | 128400 | 128600 | 128600 | 128400 | 6619 |
| 284 | 20231109 | 134900 | 175020203700 | 128500 | 128500 | 128700 | 128500 | 8570 |
| 285 | 20231109 | 134800 | 173918276200 | 128500 | 128500 | 128600 | 128400 | 5067 |
| 286 | 20231109 | 134700 | 173267222700 | 128400 | 128500 | 128600 | 128400 | 6993 |
| 287 | 20231109 | 134600 | 172368835000 | 128600 | 128500 | 128600 | 128400 | 6605 |
| 288 | 20231109 | 134500 | 171519970100 | 128500 | 128400 | 128500 | 128400 | 2347 |
| 289 | 20231109 | 134400 | 171218467800 | 128500 | 128400 | 128500 | 128400 | 1024 |
| 290 | 20231109 | 134300 | 171086949500 | 128400 | 128400 | 128500 | 128300 | 2130 |
| 291 | 20231109 | 134200 | 170813446700 | 128400 | 128400 | 128400 | 128300 | 1831 |
| 292 | 20231109 | 134100 | 170578441000 | 128400 | 128300 | 128400 | 128300 | 3737 |
| 293 | 20231109 | 134000 | 170098737500 | 128300 | 128300 | 128400 | 128300 | 1689 |
| 294 | 20231109 | 133900 | 169881929000 | 128400 | 128300 | 128400 | 128300 | 5232 |
| 295 | 20231109 | 133800 | 169210615100 | 128400 | 128400 | 128500 | 128300 | 2292 |
| 296 | 20231109 | 133700 | 168916361400 | 128400 | 128500 | 128500 | 128400 | 4563 |
| 297 | 20231109 | 133600 | 168330259100 | 128500 | 128500 | 128600 | 128400 | 2117 |
| 298 | 20231109 | 133500 | 168058255000 | 128500 | 128600 | 128700 | 128400 | 4355 |
| 299 | 20231109 | 133400 | 167498399200 | 128500 | 128400 | 128600 | 128400 | 4449 |
| 300 | 20231109 | 133300 | 166926742400 | 128400 | 128600 | 128600 | 128400 | 3854 |
| 301 | 20231109 | 133200 | 166431404700 | 128600 | 128600 | 128700 | 128400 | 10166 |
| 302 | 20231109 | 133100 | 165124663300 | 128600 | 128600 | 128700 | 128600 | 1538 |
| 303 | 20231109 | 133000 | 164926836000 | 128600 | 128600 | 128700 | 128600 | 1064 |
| 304 | 20231109 | 132900 | 164789950400 | 128700 | 128700 | 128700 | 128600 | 1712 |
| 305 | 20231109 | 132800 | 164569704900 | 128600 | 128500 | 128700 | 128500 | 2469 |
| 306 | 20231109 | 132700 | 164252230600 | 128600 | 128600 | 128700 | 128500 | 4114 |
| 307 | 20231109 | 132600 | 163723171500 | 128600 | 128600 | 128700 | 128500 | 2253 |
| 308 | 20231109 | 132500 | 163433436000 | 128600 | 128600 | 128700 | 128500 | 5612 |
| 309 | 20231109 | 132400 | 162711689600 | 128600 | 128600 | 128700 | 128500 | 6236 |
| 310 | 20231109 | 132300 | 161909831900 | 128600 | 128600 | 128600 | 128500 | 1788 |
| 311 | 20231109 | 132200 | 161680006200 | 128600 | 128500 | 128700 | 128500 | 6432 |
| 312 | 20231109 | 132100 | 160852833700 | 128600 | 128800 | 128800 | 128500 | 5646 |
| 313 | 20231109 | 132000 | 160126394500 | 128800 | 128800 | 128800 | 128700 | 1550 |
| 314 | 20231109 | 131900 | 159926877300 | 128700 | 128900 | 128900 | 128700 | 3846 |
| 315 | 20231109 | 131800 | 159431446100 | 128900 | 128900 | 129000 | 128700 | 7772 |
| 316 | 20231109 | 131700 | 158430190800 | 129000 | 128700 | 129000 | 128700 | 7308 |
| 317 | 20231109 | 131600 | 157488819800 | 128700 | 128800 | 128800 | 128700 | 992 |
| 318 | 20231109 | 131500 | 157361125700 | 128700 | 128800 | 128900 | 128700 | 9899 |
| 319 | 20231109 | 131400 | 156085399800 | 128900 | 128800 | 128900 | 128600 | 7235 |
| 320 | 20231109 | 131300 | 155153830000 | 128800 | 128600 | 128800 | 128500 | 10212 |
| 321 | 20231109 | 131200 | 153840505200 | 128600 | 128500 | 128600 | 128500 | 1025 |
| 322 | 20231109 | 131100 | 153708757000 | 128500 | 128600 | 128700 | 128500 | 4398 |
| 323 | 20231109 | 131000 | 153143188800 | 128600 | 128600 | 128700 | 128600 | 1471 |
| 324 | 20231109 | 130900 | 152953992200 | 128600 | 128700 | 128800 | 128600 | 4199 |
| 325 | 20231109 | 130800 | 152413639100 | 128700 | 128800 | 128800 | 128700 | 5777 |
| 326 | 20231109 | 130700 | 151669661500 | 128800 | 128900 | 128900 | 128800 | 2016 |
| 327 | 20231109 | 130600 | 151409978000 | 128800 | 128900 | 128900 | 128800 | 1804 |
| 328 | 20231109 | 130500 | 151177581700 | 128800 | 128900 | 128900 | 128800 | 855 |
| 329 | 20231109 | 130400 | 151067411400 | 128900 | 128900 | 128900 | 128800 | 823 |
| 330 | 20231109 | 130300 | 150961374000 | 128800 | 128800 | 128900 | 128800 | 788 |
| 331 | 20231109 | 130200 | 150859819300 | 128900 | 128700 | 128900 | 128700 | 1750 |
| 332 | 20231109 | 130100 | 150634406600 | 128700 | 128900 | 129000 | 128700 | 4382 |
| 333 | 20231109 | 130000 | 150069685300 | 128900 | 128800 | 129000 | 128700 | 3677 |
| 334 | 20231109 | 125900 | 149595853100 | 128700 | 128800 | 128900 | 128700 | 2163 |
| 335 | 20231109 | 125800 | 149317259000 | 128700 | 128800 | 128900 | 128700 | 1929 |
| 336 | 20231109 | 125700 | 149068737100 | 128800 | 128800 | 128900 | 128700 | 3429 |
| 337 | 20231109 | 125600 | 148627159100 | 128800 | 128800 | 129000 | 128700 | 8506 |
| 338 | 20231109 | 125500 | 147531345000 | 128800 | 128900 | 129000 | 128800 | 4635 |
| 339 | 20231109 | 125400 | 146933868000 | 128900 | 129000 | 129000 | 128900 | 1348 |
| 340 | 20231109 | 125300 | 146760079300 | 129000 | 128900 | 129000 | 128900 | 825 |
| 341 | 20231109 | 125200 | 146653677600 | 129000 | 129000 | 129100 | 128900 | 4272 |
| 342 | 20231109 | 125100 | 146102593000 | 129000 | 129000 | 129000 | 128900 | 2332 |
| 343 | 20231109 | 125000 | 145801823000 | 128900 | 129000 | 129000 | 128900 | 358 |
| 344 | 20231109 | 124900 | 145755655200 | 129000 | 128900 | 129000 | 128800 | 1576 |
| 345 | 20231109 | 124800 | 145552488900 | 128900 | 128800 | 128900 | 128800 | 882 |
| 346 | 20231109 | 124700 | 145438851100 | 128900 | 129100 | 129100 | 128800 | 3408 |
| 347 | 20231109 | 124600 | 144999418100 | 129100 | 129000 | 129100 | 128900 | 2732 |
| 348 | 20231109 | 124500 | 144647012200 | 129000 | 129200 | 129200 | 128900 | 4205 |
| 349 | 20231109 | 124400 | 144104556600 | 129100 | 129000 | 129200 | 129000 | 3766 |
| 350 | 20231109 | 124300 | 143618375200 | 129000 | 129000 | 129100 | 129000 | 1520 |
| 351 | 20231109 | 124200 | 143422273300 | 129000 | 129000 | 129100 | 129000 | 731 |
| 352 | 20231109 | 124100 | 143327954100 | 129100 | 129000 | 129100 | 129000 | 1870 |
| 353 | 20231109 | 124000 | 143086695600 | 129000 | 129100 | 129100 | 129000 | 1589 |
| 354 | 20231109 | 123900 | 142881692400 | 129000 | 129000 | 129100 | 129000 | 6080 |
| 355 | 20231109 | 123800 | 142097335700 | 129000 | 129000 | 129100 | 129000 | 668 |
| 356 | 20231109 | 123700 | 142011123100 | 129000 | 129000 | 129100 | 129000 | 933 |
| 357 | 20231109 | 123600 | 141890739700 | 129100 | 129000 | 129100 | 129000 | 961 |
| 358 | 20231109 | 123500 | 141766713800 | 129100 | 129000 | 129100 | 129000 | 794 |
| 359 | 20231109 | 123400 | 141664258300 | 129000 | 129000 | 129100 | 128900 | 3509 |
| 360 | 20231109 | 123300 | 141211576800 | 129000 | 129000 | 129100 | 128900 | 1029 |
| 361 | 20231109 | 123200 | 141078845500 | 129000 | 129100 | 129100 | 129000 | 1449 |
| 362 | 20231109 | 123100 | 140891903600 | 129000 | 129000 | 129100 | 129000 | 1372 |
| 363 | 20231109 | 123000 | 140714904300 | 129000 | 129100 | 129200 | 129000 | 2334 |
| 364 | 20231109 | 122900 | 140413573200 | 129100 | 129200 | 129200 | 129100 | 1899 |
| 365 | 20231109 | 122800 | 140168389600 | 129200 | 129200 | 129300 | 129100 | 3626 |
| 366 | 20231109 | 122700 | 139699935700 | 129100 | 129300 | 129300 | 129100 | 6190 |
| 367 | 20231109 | 122600 | 138900440100 | 129200 | 129400 | 129400 | 129200 | 3039 |
| 368 | 20231109 | 122500 | 138507469000 | 129300 | 129300 | 129400 | 129300 | 2473 |
| 369 | 20231109 | 122400 | 138187705900 | 129300 | 129300 | 129400 | 129300 | 1710 |
| 370 | 20231109 | 122300 | 137966508600 | 129400 | 129400 | 129500 | 129300 | 4695 |
| 371 | 20231109 | 122200 | 137359128900 | 129400 | 129500 | 129500 | 129200 | 6353 |
| 372 | 20231109 | 122100 | 136537269600 | 129500 | 129400 | 129500 | 129300 | 2886 |
| 373 | 20231109 | 122000 | 136163865500 | 129400 | 129200 | 129400 | 129200 | 1797 |
| 374 | 20231109 | 121900 | 135931460600 | 129200 | 129000 | 129200 | 128900 | 5115 |
| 375 | 20231109 | 121800 | 135271164800 | 129000 | 128900 | 129000 | 128900 | 470 |
| 376 | 20231109 | 121700 | 135210550100 | 128900 | 129100 | 129100 | 128900 | 2155 |
| 377 | 20231109 | 121600 | 134932552300 | 129000 | 129000 | 129200 | 129000 | 4473 |
| 378 | 20231109 | 121500 | 134355283800 | 129000 | 128900 | 129000 | 128800 | 1143 |
| 379 | 20231109 | 121400 | 134207926400 | 128900 | 128900 | 129000 | 128800 | 3430 |
| 380 | 20231109 | 121300 | 133765788900 | 129000 | 128900 | 129000 | 128800 | 3585 |
| 381 | 20231109 | 121200 | 133303689800 | 129000 | 129000 | 129000 | 128900 | 364 |
| 382 | 20231109 | 121100 | 133256754500 | 129000 | 128900 | 129000 | 128800 | 3640 |
| 383 | 20231109 | 121000 | 132787453700 | 129000 | 128900 | 129000 | 128800 | 2252 |
| 384 | 20231109 | 120900 | 132497135200 | 128900 | 128800 | 128900 | 128700 | 1289 |
| 385 | 20231109 | 120800 | 132331074400 | 128700 | 128600 | 128900 | 128600 | 4357 |
| 386 | 20231109 | 120700 | 131770020100 | 128600 | 128700 | 128800 | 128600 | 4028 |
| 387 | 20231109 | 120600 | 131251616600 | 128800 | 128900 | 128900 | 128700 | 3923 |
| 388 | 20231109 | 120500 | 130746344700 | 128800 | 128800 | 128900 | 128800 | 625 |
| 389 | 20231109 | 120400 | 130665817100 | 128800 | 128900 | 129000 | 128800 | 1105 |
| 390 | 20231109 | 120300 | 130523398300 | 128900 | 129000 | 129000 | 128900 | 4955 |
| 391 | 20231109 | 120200 | 129884574900 | 129000 | 129000 | 129100 | 129000 | 5935 |
| 392 | 20231109 | 120100 | 129118569100 | 129100 | 129000 | 129100 | 129000 | 882 |
| 393 | 20231109 | 120000 | 129004771300 | 129100 | 129100 | 129200 | 129000 | 4382 |
| 394 | 20231109 | 115900 | 128439014000 | 129000 | 129400 | 129400 | 129000 | 7990 |
| 395 | 20231109 | 115800 | 127406319000 | 129400 | 129400 | 129400 | 129300 | 766 |
| 396 | 20231109 | 115700 | 127307207600 | 129400 | 129400 | 129400 | 129300 | 4185 |
| 397 | 20231109 | 115600 | 126765734100 | 129500 | 129400 | 129500 | 129300 | 3830 |
| 398 | 20231109 | 115500 | 126269980900 | 129400 | 129400 | 129400 | 129300 | 3171 |
| 399 | 20231109 | 115400 | 125859686700 | 129400 | 129300 | 129400 | 129300 | 1058 |
| 400 | 20231109 | 115300 | 125722805600 | 129400 | 129400 | 129400 | 129300 | 1025 |
| 401 | 20231109 | 115200 | 125590202100 | 129300 | 129400 | 129400 | 129300 | 554 |
| 402 | 20231109 | 115100 | 125518522600 | 129400 | 129400 | 129400 | 129300 | 899 |
| 403 | 20231109 | 115000 | 125402234700 | 129400 | 129400 | 129400 | 129300 | 2358 |
| 404 | 20231109 | 114900 | 125097120700 | 129400 | 129400 | 129400 | 129300 | 625 |
| 405 | 20231109 | 114800 | 125016261000 | 129400 | 129400 | 129400 | 129300 | 947 |
| 406 | 20231109 | 114700 | 124893747800 | 129400 | 129300 | 129400 | 129300 | 588 |
| 407 | 20231109 | 114600 | 124817688300 | 129300 | 129500 | 129500 | 129300 | 2663 |
| 408 | 20231109 | 114500 | 124473125500 | 129400 | 129400 | 129500 | 129400 | 2281 |
| 409 | 20231109 | 114400 | 124177805400 | 129500 | 129500 | 129500 | 129400 | 1989 |
| 410 | 20231109 | 114300 | 123920329900 | 129500 | 129400 | 129500 | 129400 | 1454 |
| 411 | 20231109 | 114200 | 123732045300 | 129500 | 129500 | 129500 | 129400 | 595 |
| 412 | 20231109 | 114100 | 123655006100 | 129500 | 129500 | 129500 | 129400 | 2118 |
| 413 | 20231109 | 114000 | 123380736100 | 129500 | 129500 | 129500 | 129400 | 1293 |
| 414 | 20231109 | 113900 | 123213311700 | 129400 | 129400 | 129500 | 129400 | 1137 |
| 415 | 20231109 | 113800 | 123066103800 | 129400 | 129500 | 129500 | 129400 | 573 |
| 416 | 20231109 | 113700 | 122991915400 | 129500 | 129600 | 129700 | 129400 | 5226 |
| 417 | 20231109 | 113600 | 122314815700 | 129600 | 129700 | 129700 | 129500 | 6094 |
| 418 | 20231109 | 113500 | 121524990200 | 129700 | 129500 | 129700 | 129500 | 3816 |
| 419 | 20231109 | 113400 | 121030444300 | 129500 | 129500 | 129600 | 129400 | 1898 |
| 420 | 20231109 | 113300 | 120784612700 | 129500 | 129500 | 129500 | 129400 | 2348 |
| 421 | 20231109 | 113200 | 120480559200 | 129600 | 129400 | 129600 | 129400 | 3323 |
| 422 | 20231109 | 113100 | 120050230200 | 129400 | 129400 | 129500 | 129300 | 7425 |
| 423 | 20231109 | 113000 | 119089740800 | 129400 | 129400 | 129400 | 129300 | 1301 |
| 424 | 20231109 | 112900 | 118921453300 | 129300 | 129500 | 129500 | 129300 | 4727 |
| 425 | 20231109 | 112800 | 118309804000 | 129500 | 129500 | 129500 | 129400 | 741 |
| 426 | 20231109 | 112700 | 118213867300 | 129400 | 129300 | 129500 | 129200 | 3557 |
| 427 | 20231109 | 112600 | 117753670200 | 129300 | 129300 | 129300 | 129200 | 1712 |
| 428 | 20231109 | 112500 | 117532319800 | 129300 | 129200 | 129300 | 129200 | 2323 |
| 429 | 20231109 | 112400 | 117231970100 | 129300 | 129300 | 129300 | 129200 | 648 |
| 430 | 20231109 | 112300 | 117148197200 | 129200 | 129300 | 129400 | 129200 | 1251 |
| 431 | 20231109 | 112200 | 116986441500 | 129300 | 129400 | 129400 | 129300 | 2825 |
| 432 | 20231109 | 112100 | 116621113800 | 129400 | 129400 | 129400 | 129200 | 1991 |
| 433 | 20231109 | 112000 | 116363667700 | 129300 | 129200 | 129400 | 129200 | 3516 |
| 434 | 20231109 | 111900 | 115909028200 | 129200 | 129300 | 129300 | 129000 | 2830 |
| 435 | 20231109 | 111800 | 115543508600 | 129300 | 129500 | 129600 | 129100 | 19153 |
| 436 | 20231109 | 111700 | 113065490700 | 129500 | 129700 | 129800 | 129400 | 17649 |
| 437 | 20231109 | 111600 | 110778442600 | 129700 | 129800 | 129800 | 129700 | 1669 |
| 438 | 20231109 | 111500 | 110561866600 | 129800 | 129800 | 129800 | 129700 | 2247 |
| 439 | 20231109 | 111400 | 110270316700 | 129800 | 129700 | 129800 | 129700 | 6787 |
| 440 | 20231109 | 111300 | 109389476600 | 129800 | 129800 | 129800 | 129700 | 5589 |
| 441 | 20231109 | 111200 | 108664330200 | 129700 | 129800 | 129800 | 129700 | 5891 |
| 442 | 20231109 | 111100 | 107900127400 | 129800 | 129800 | 129800 | 129600 | 10007 |
| 443 | 20231109 | 111000 | 106602232100 | 129800 | 129800 | 129800 | 129700 | 3094 |
| 444 | 20231109 | 110900 | 106200788700 | 129800 | 129700 | 129800 | 129600 | 4566 |
| 445 | 20231109 | 110800 | 105608404400 | 129800 | 129700 | 129800 | 129600 | 9931 |
| 446 | 20231109 | 110700 | 104320282100 | 129700 | 129600 | 129700 | 129600 | 5649 |
| 447 | 20231109 | 110600 | 103587834200 | 129600 | 129300 | 129600 | 129300 | 6979 |
| 448 | 20231109 | 110500 | 102684123600 | 129400 | 129300 | 129400 | 129200 | 2040 |
| 449 | 20231109 | 110400 | 102420269300 | 129200 | 129300 | 129300 | 129200 | 680 |
| 450 | 20231109 | 110300 | 102332353700 | 129300 | 129100 | 129300 | 129100 | 1588 |
| 451 | 20231109 | 110200 | 102127200600 | 129200 | 129100 | 129200 | 129000 | 2206 |
| 452 | 20231109 | 110100 | 101842426900 | 129000 | 129100 | 129300 | 129000 | 7436 |
| 453 | 20231109 | 110000 | 100882190200 | 129000 | 129000 | 129100 | 129000 | 4749 |
| 454 | 20231109 | 105900 | 100269538600 | 129100 | 129200 | 129200 | 128900 | 5796 |
| 455 | 20231109 | 105800 | 99521791800 | 129100 | 129300 | 129400 | 129100 | 6728 |
| 456 | 20231109 | 105700 | 98652243000 | 129200 | 129300 | 129300 | 129200 | 3282 |
| 457 | 20231109 | 105600 | 98228113800 | 129300 | 129500 | 129500 | 129200 | 9351 |
| 458 | 20231109 | 105500 | 97018670500 | 129500 | 129400 | 129600 | 129400 | 4772 |
| 459 | 20231109 | 105400 | 96400560700 | 129600 | 129600 | 129600 | 129300 | 6036 |
| 460 | 20231109 | 105300 | 95619165200 | 129500 | 129600 | 129600 | 129300 | 6793 |
| 461 | 20231109 | 105200 | 94739622700 | 129500 | 129600 | 129700 | 129500 | 3681 |
| 462 | 20231109 | 105100 | 94262622700 | 129600 | 129700 | 129700 | 129500 | 4051 |
| 463 | 20231109 | 105000 | 93737548500 | 129600 | 129700 | 129700 | 129600 | 3753 |
| 464 | 20231109 | 104900 | 93250868100 | 129700 | 129700 | 129700 | 129400 | 12593 |
| 465 | 20231109 | 104800 | 91619159600 | 129700 | 129500 | 129700 | 129400 | 14795 |
| 466 | 20231109 | 104700 | 89701502400 | 129500 | 129400 | 129500 | 129300 | 5563 |
| 467 | 20231109 | 104600 | 88981572800 | 129400 | 129300 | 129400 | 129300 | 4878 |
| 468 | 20231109 | 104500 | 88350644800 | 129300 | 129400 | 129400 | 128800 | 13399 |
| 469 | 20231109 | 104400 | 86620576800 | 129400 | 129200 | 129500 | 129100 | 17135 |
| 470 | 20231109 | 104300 | 84404354100 | 129200 | 129100 | 129200 | 129000 | 2964 |
| 471 | 20231109 | 104200 | 84021699200 | 129100 | 129000 | 129100 | 128900 | 4829 |
| 472 | 20231109 | 104100 | 83398622700 | 129000 | 129100 | 129100 | 128900 | 3129 |
| 473 | 20231109 | 104000 | 82995018500 | 129100 | 129000 | 129100 | 129000 | 1981 |
| 474 | 20231109 | 103900 | 82739344200 | 129100 | 128900 | 129200 | 128800 | 13234 |
| 475 | 20231109 | 103800 | 81032302500 | 128900 | 128800 | 128900 | 128700 | 3236 |
| 476 | 20231109 | 103700 | 80615448500 | 128800 | 128500 | 128800 | 128500 | 4179 |
| 477 | 20231109 | 103600 | 80077818800 | 128600 | 128900 | 128900 | 128500 | 17898 |
| 478 | 20231109 | 103500 | 77774030100 | 128900 | 128700 | 128900 | 128600 | 14403 |
| 479 | 20231109 | 103400 | 75918554000 | 128700 | 128500 | 128700 | 128500 | 5921 |
| 480 | 20231109 | 103300 | 75157252300 | 128500 | 128500 | 128500 | 128400 | 7538 |
| 481 | 20231109 | 103200 | 74188700100 | 128500 | 128400 | 128500 | 128400 | 1437 |
| 482 | 20231109 | 103100 | 74004071000 | 128400 | 128300 | 128500 | 128300 | 4668 |
| 483 | 20231109 | 103000 | 73404843100 | 128300 | 128400 | 128400 | 128200 | 1453 |
| 484 | 20231109 | 102900 | 73218412300 | 128400 | 128400 | 128500 | 128300 | 8223 |
| 485 | 20231109 | 102800 | 72162464600 | 128400 | 128300 | 128400 | 128200 | 4482 |
| 486 | 20231109 | 102700 | 71587425300 | 128300 | 128100 | 128300 | 128100 | 4141 |
| 487 | 20231109 | 102600 | 71056551900 | 128200 | 128300 | 128300 | 128000 | 8375 |
| 488 | 20231109 | 102500 | 69983254000 | 128200 | 128100 | 128300 | 128100 | 5059 |
| 489 | 20231109 | 102400 | 69334780100 | 128000 | 128200 | 128200 | 128000 | 5419 |
| 490 | 20231109 | 102300 | 68640669300 | 128100 | 128300 | 128300 | 128100 | 3531 |
| 491 | 20231109 | 102200 | 68188025700 | 128200 | 128100 | 128200 | 128000 | 10843 |
| 492 | 20231109 | 102100 | 66798476200 | 128100 | 127700 | 128100 | 127700 | 7802 |
| 493 | 20231109 | 102000 | 65800140000 | 127800 | 128100 | 128100 | 127800 | 8183 |
| 494 | 20231109 | 101900 | 64753398300 | 128100 | 128100 | 128200 | 128000 | 4690 |
| 495 | 20231109 | 101800 | 64152650200 | 128100 | 128100 | 128100 | 128000 | 1331 |
| 496 | 20231109 | 101700 | 63982199400 | 128100 | 128100 | 128100 | 128000 | 2807 |
| 497 | 20231109 | 101600 | 63622657200 | 128100 | 128000 | 128100 | 128000 | 3568 |
| 498 | 20231109 | 101500 | 63165685300 | 128000 | 127900 | 128000 | 127900 | 2976 |
| 499 | 20231109 | 101400 | 62784793300 | 127900 | 127800 | 128000 | 127800 | 2550 |
| 500 | 20231109 | 101300 | 62458613900 | 127800 | 127900 | 128000 | 127800 | 1819 |
| 501 | 20231109 | 101200 | 62225946900 | 127900 | 128000 | 128000 | 127900 | 1012 |
| 502 | 20231109 | 101100 | 62096458100 | 128000 | 128100 | 128200 | 128000 | 3780 |
| 503 | 20231109 | 101000 | 61612399500 | 128100 | 127700 | 128200 | 127700 | 9960 |
| 504 | 20231109 | 100900 | 60338316200 | 127700 | 127900 | 127900 | 127700 | 2292 |
| 505 | 20231109 | 100800 | 60045393100 | 127900 | 127800 | 127900 | 127800 | 1340 |
| 506 | 20231109 | 100700 | 59874076900 | 127900 | 127900 | 128000 | 127800 | 2344 |
| 507 | 20231109 | 100600 | 59574323400 | 128000 | 128100 | 128100 | 127900 | 4504 |
| 508 | 20231109 | 100500 | 58997868400 | 128000 | 128000 | 128200 | 128000 | 5810 |
| 509 | 20231109 | 100400 | 58253625500 | 128100 | 128100 | 128100 | 128000 | 1633 |
| 510 | 20231109 | 100300 | 58044473100 | 128100 | 128100 | 128200 | 128000 | 4602 |
| 511 | 20231109 | 100200 | 57454931800 | 128100 | 127800 | 128200 | 127700 | 14738 |
| 512 | 20231109 | 100100 | 55568749100 | 127800 | 127700 | 127800 | 127700 | 1058 |
| 513 | 20231109 | 100000 | 55433627100 | 127800 | 127700 | 127800 | 127600 | 2033 |
| 514 | 20231109 | 095900 | 55173984300 | 127700 | 127600 | 127700 | 127600 | 1625 |
| 515 | 20231109 | 095800 | 54966559800 | 127600 | 127600 | 127700 | 127500 | 4166 |
| 516 | 20231109 | 095700 | 54435014600 | 127600 | 127700 | 127800 | 127600 | 2060 |
| 517 | 20231109 | 095600 | 54172017700 | 127800 | 127700 | 127800 | 127700 | 2952 |
| 518 | 20231109 | 095500 | 53795019500 | 127700 | 127600 | 127800 | 127600 | 4197 |
| 519 | 20231109 | 095400 | 53259270800 | 127600 | 127400 | 127600 | 127400 | 2385 |
| 520 | 20231109 | 095300 | 52955280500 | 127400 | 127400 | 127500 | 127400 | 1494 |
| 521 | 20231109 | 095200 | 52764915500 | 127400 | 127500 | 127600 | 127400 | 2406 |
| 522 | 20231109 | 095100 | 52458305100 | 127500 | 127700 | 127700 | 127400 | 5102 |
| 523 | 20231109 | 095000 | 51807618400 | 127600 | 127700 | 127800 | 127600 | 5216 |
| 524 | 20231109 | 094900 | 51141630500 | 127700 | 127900 | 127900 | 127700 | 7203 |
| 525 | 20231109 | 094800 | 50221185500 | 127900 | 127800 | 127900 | 127700 | 2674 |
| 526 | 20231109 | 094700 | 49879411700 | 127800 | 127700 | 127900 | 127700 | 4023 |
| 527 | 20231109 | 094600 | 49365288000 | 127800 | 127700 | 127800 | 127600 | 3482 |
| 528 | 20231109 | 094500 | 48920562900 | 127600 | 127700 | 127700 | 127600 | 1954 |
| 529 | 20231109 | 094400 | 48671212700 | 127700 | 127800 | 127800 | 127600 | 3575 |
| 530 | 20231109 | 094300 | 48214575000 | 127700 | 127900 | 127900 | 127700 | 8576 |
| 531 | 20231109 | 094200 | 47118319800 | 128000 | 128000 | 128100 | 127900 | 5100 |
| 532 | 20231109 | 094100 | 46465428600 | 127900 | 128000 | 128000 | 127800 | 2338 |
| 533 | 20231109 | 094000 | 46166326300 | 127800 | 127700 | 128000 | 127600 | 11983 |
| 534 | 20231109 | 093900 | 44634495100 | 127800 | 127700 | 127800 | 127600 | 4534 |
| 535 | 20231109 | 093800 | 44055413800 | 127800 | 127700 | 127900 | 127700 | 9445 |
| 536 | 20231109 | 093700 | 42848142300 | 127700 | 127800 | 127800 | 127700 | 1793 |
| 537 | 20231109 | 093600 | 42619124600 | 127800 | 127400 | 127800 | 127400 | 8160 |
| 538 | 20231109 | 093500 | 41577169000 | 127400 | 127500 | 127600 | 127400 | 2715 |
| 539 | 20231109 | 093400 | 41231057400 | 127500 | 127700 | 127700 | 127400 | 3989 |
| 540 | 20231109 | 093300 | 40722343600 | 127700 | 127800 | 127800 | 127500 | 2863 |
| 541 | 20231109 | 093200 | 40356866400 | 127800 | 127800 | 127900 | 127700 | 4242 |
| 542 | 20231109 | 093100 | 39814755800 | 127700 | 127700 | 127900 | 127600 | 8243 |
| 543 | 20231109 | 093000 | 38761684400 | 127700 | 127700 | 127700 | 127600 | 2202 |
| 544 | 20231109 | 092900 | 38480584500 | 127600 | 127700 | 127700 | 127500 | 6571 |
| 545 | 20231109 | 092800 | 37641975700 | 127600 | 127700 | 127700 | 127600 | 870 |
| 546 | 20231109 | 092700 | 37530919100 | 127700 | 127800 | 127800 | 127600 | 3215 |
| 547 | 20231109 | 092600 | 37120389500 | 127800 | 127900 | 128000 | 127700 | 13664 |
| 548 | 20231109 | 092500 | 35373641500 | 127900 | 127900 | 128000 | 127900 | 6090 |
| 549 | 20231109 | 092400 | 34594158700 | 128000 | 128000 | 128000 | 127900 | 1783 |
| 550 | 20231109 | 092300 | 34365991500 | 128000 | 128000 | 128000 | 127900 | 2373 |
| 551 | 20231109 | 092200 | 34062325300 | 128000 | 128000 | 128100 | 127900 | 5530 |
| 552 | 20231109 | 092100 | 33354453800 | 128000 | 127900 | 128000 | 127900 | 3029 |
| 553 | 20231109 | 092000 | 32966862000 | 127900 | 127900 | 128200 | 127700 | 7276 |
| 554 | 20231109 | 091900 | 32035956100 | 127900 | 127800 | 128100 | 127700 | 9990 |
| 555 | 20231109 | 091800 | 30758146200 | 127800 | 127900 | 127900 | 127700 | 11827 |
| 556 | 20231109 | 091700 | 29246735400 | 127900 | 127400 | 127900 | 127300 | 21975 |
| 557 | 20231109 | 091600 | 26442031900 | 127400 | 127400 | 127400 | 127200 | 13022 |
| 558 | 20231109 | 091500 | 24783901400 | 127300 | 126800 | 127300 | 126800 | 11062 |
| 559 | 20231109 | 091400 | 23378255400 | 126800 | 126800 | 126900 | 126700 | 9355 |
| 560 | 20231109 | 091300 | 22191860700 | 126800 | 126700 | 126900 | 126700 | 6440 |
| 561 | 20231109 | 091200 | 21375427400 | 126800 | 126900 | 126900 | 126700 | 8160 |
| 562 | 20231109 | 091100 | 20340874000 | 126900 | 127000 | 127100 | 126800 | 6707 |
| 563 | 20231109 | 091000 | 19489272100 | 127000 | 127000 | 127100 | 126900 | 5636 |
| 564 | 20231109 | 090900 | 18773583000 | 127100 | 126800 | 127200 | 126800 | 10830 |
| 565 | 20231109 | 090800 | 17398518200 | 126800 | 126900 | 127000 | 126800 | 3143 |
| 566 | 20231109 | 090700 | 16999689200 | 127000 | 127100 | 127200 | 126900 | 5507 |
| 567 | 20231109 | 090600 | 16300189800 | 127000 | 126900 | 127100 | 126700 | 9295 |
| 568 | 20231109 | 090500 | 15121148700 | 126800 | 127000 | 127100 | 126700 | 16453 |
| 569 | 20231109 | 090400 | 13034090700 | 127100 | 127200 | 127300 | 127000 | 9924 |
| 570 | 20231109 | 090300 | 11771989000 | 127200 | 127100 | 127200 | 126900 | 16026 |
| 571 | 20231109 | 090200 | 9735850900 | 127100 | 127900 | 128000 | 127100 | 17053 |
| 572 | 20231109 | 090100 | 7559785500 | 127900 | 128300 | 128300 | 127800 | 13889 |
| 573 | 20231109 | 090000 | 5779618400 | 128300 | 127700 | 128300 | 127700 | 45188 |