36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 3 | 20231103 | 192100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 4 | 20231103 | 192000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 5 | 20231103 | 191900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 6 | 20231103 | 191800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 7 | 20231103 | 191700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 8 | 20231103 | 191600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 9 | 20231103 | 191500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 10 | 20231103 | 191400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 11 | 20231103 | 191300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 12 | 20231103 | 191200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 13 | 20231103 | 191100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 14 | 20231103 | 191000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 15 | 20231103 | 190900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 16 | 20231103 | 190800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 17 | 20231103 | 190700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 18 | 20231103 | 190600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 19 | 20231103 | 190500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 20 | 20231103 | 190400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 21 | 20231103 | 190300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 22 | 20231103 | 190200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 23 | 20231103 | 190100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 24 | 20231103 | 190000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 25 | 20231103 | 185900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 26 | 20231103 | 185800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 27 | 20231103 | 185700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 28 | 20231103 | 185600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 29 | 20231103 | 185500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 30 | 20231103 | 185400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 31 | 20231103 | 185300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 32 | 20231103 | 185200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 33 | 20231103 | 185100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 34 | 20231103 | 185000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 35 | 20231103 | 184900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 36 | 20231103 | 184800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 37 | 20231103 | 184700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 38 | 20231103 | 184600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 39 | 20231103 | 184500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 40 | 20231103 | 184400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 41 | 20231103 | 184300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 42 | 20231103 | 184200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 43 | 20231103 | 184100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 44 | 20231103 | 184000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 45 | 20231103 | 183900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 46 | 20231103 | 183800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 47 | 20231103 | 183700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 48 | 20231103 | 183600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 49 | 20231103 | 183500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 50 | 20231103 | 183400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 51 | 20231103 | 183300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 52 | 20231103 | 183200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 53 | 20231103 | 183100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 54 | 20231103 | 183000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 55 | 20231103 | 182900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 56 | 20231103 | 182800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 57 | 20231103 | 182700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 58 | 20231103 | 182600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 59 | 20231103 | 182500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 60 | 20231103 | 182400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 61 | 20231103 | 182300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 62 | 20231103 | 182200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 63 | 20231103 | 182100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 64 | 20231103 | 182000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 65 | 20231103 | 181900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 66 | 20231103 | 181800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 67 | 20231103 | 181700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 68 | 20231103 | 181600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 69 | 20231103 | 181500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 70 | 20231103 | 181400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 71 | 20231103 | 181300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 72 | 20231103 | 181200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 73 | 20231103 | 181100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 74 | 20231103 | 181000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 75 | 20231103 | 180900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 76 | 20231103 | 180800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 77 | 20231103 | 180700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 78 | 20231103 | 180600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 79 | 20231103 | 180500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 80 | 20231103 | 180400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 81 | 20231103 | 180300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 82 | 20231103 | 180200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 83 | 20231103 | 180100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 84 | 20231103 | 180000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 85 | 20231103 | 175900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 86 | 20231103 | 175800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 87 | 20231103 | 175700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 88 | 20231103 | 175600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 89 | 20231103 | 175500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 90 | 20231103 | 175400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 91 | 20231103 | 175300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 92 | 20231103 | 175200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 93 | 20231103 | 175100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 94 | 20231103 | 175000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 95 | 20231103 | 174900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 96 | 20231103 | 174800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 97 | 20231103 | 174700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 98 | 20231103 | 174600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 99 | 20231103 | 174500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 100 | 20231103 | 174400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 101 | 20231103 | 174300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 102 | 20231103 | 174200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 103 | 20231103 | 174100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 104 | 20231103 | 174000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 105 | 20231103 | 173900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 106 | 20231103 | 173800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 107 | 20231103 | 173700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 108 | 20231103 | 173600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 109 | 20231103 | 173500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 110 | 20231103 | 173400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 111 | 20231103 | 173300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 112 | 20231103 | 173200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 113 | 20231103 | 173100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 114 | 20231103 | 173000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 115 | 20231103 | 172900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 116 | 20231103 | 172800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 117 | 20231103 | 172700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 118 | 20231103 | 172600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 119 | 20231103 | 172500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 120 | 20231103 | 172400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 121 | 20231103 | 172300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 122 | 20231103 | 172200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 123 | 20231103 | 172100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 124 | 20231103 | 172000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 125 | 20231103 | 171900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 126 | 20231103 | 171800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 127 | 20231103 | 171700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 128 | 20231103 | 171600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 129 | 20231103 | 171500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 130 | 20231103 | 171400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 131 | 20231103 | 171300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 132 | 20231103 | 171200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 133 | 20231103 | 171100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 134 | 20231103 | 171000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 135 | 20231103 | 170900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 136 | 20231103 | 170800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 137 | 20231103 | 170700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 138 | 20231103 | 170600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 139 | 20231103 | 170500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 140 | 20231103 | 170400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 141 | 20231103 | 170300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 142 | 20231103 | 170200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 143 | 20231103 | 170100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 144 | 20231103 | 170000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 145 | 20231103 | 165900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 146 | 20231103 | 165800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 147 | 20231103 | 165700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 148 | 20231103 | 165600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 149 | 20231103 | 165500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 150 | 20231103 | 165400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 151 | 20231103 | 165300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 152 | 20231103 | 165200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 153 | 20231103 | 165100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 154 | 20231103 | 165000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 155 | 20231103 | 164900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 156 | 20231103 | 164800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 157 | 20231103 | 164700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 158 | 20231103 | 164600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 159 | 20231103 | 164500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 160 | 20231103 | 164400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 161 | 20231103 | 164300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 162 | 20231103 | 164200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 163 | 20231103 | 164100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 164 | 20231103 | 164000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 165 | 20231103 | 163900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 166 | 20231103 | 163800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 167 | 20231103 | 163700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 168 | 20231103 | 163600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 169 | 20231103 | 163500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 170 | 20231103 | 163400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 171 | 20231103 | 163300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 172 | 20231103 | 163200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 173 | 20231103 | 163100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 174 | 20231103 | 163000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 175 | 20231103 | 162900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 176 | 20231103 | 162800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 177 | 20231103 | 162700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 178 | 20231103 | 162600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 179 | 20231103 | 162500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 180 | 20231103 | 162400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 181 | 20231103 | 162300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 182 | 20231103 | 162200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 183 | 20231103 | 162100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 184 | 20231103 | 162000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 185 | 20231103 | 161900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 186 | 20231103 | 161800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 187 | 20231103 | 161700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 188 | 20231103 | 161600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 189 | 20231103 | 161500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 190 | 20231103 | 161400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 191 | 20231103 | 161300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 192 | 20231103 | 161200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 193 | 20231103 | 161100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 194 | 20231103 | 161000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 195 | 20231103 | 160900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 196 | 20231103 | 160800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 197 | 20231103 | 160700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 198 | 20231103 | 160600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 199 | 20231103 | 160500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 200 | 20231103 | 160400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 201 | 20231103 | 160300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 202 | 20231103 | 160200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 203 | 20231103 | 160100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 204 | 20231103 | 160000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 205 | 20231103 | 155900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 206 | 20231103 | 155800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 207 | 20231103 | 155700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 208 | 20231103 | 155600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 209 | 20231103 | 155500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 210 | 20231103 | 155400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 211 | 20231103 | 155300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 212 | 20231103 | 155200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 213 | 20231103 | 155100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 214 | 20231103 | 155000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 215 | 20231103 | 154900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 216 | 20231103 | 154800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 217 | 20231103 | 154700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 218 | 20231103 | 154600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 219 | 20231103 | 154500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 220 | 20231103 | 154400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 221 | 20231103 | 154300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 222 | 20231103 | 154200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 223 | 20231103 | 154100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 224 | 20231103 | 154000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 225 | 20231103 | 153900 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 226 | 20231103 | 153800 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 227 | 20231103 | 153700 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 228 | 20231103 | 153600 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 229 | 20231103 | 153500 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 230 | 20231103 | 153400 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 231 | 20231103 | 153300 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 232 | 20231103 | 153200 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 233 | 20231103 | 153100 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 0 |
| 234 | 20231103 | 153000 | 18870123900 | 105700 | 105700 | 105700 | 105700 | 3838 |
| 235 | 20231103 | 152900 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 236 | 20231103 | 152800 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 237 | 20231103 | 152700 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 238 | 20231103 | 152600 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 239 | 20231103 | 152500 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 240 | 20231103 | 152400 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 241 | 20231103 | 152300 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 242 | 20231103 | 152200 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 243 | 20231103 | 152100 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 244 | 20231103 | 152000 | 18464447300 | 105700 | 105700 | 105700 | 105700 | 0 |
| 245 | 20231103 | 151900 | 18464447300 | 105700 | 105800 | 105800 | 105500 | 507 |
| 246 | 20231103 | 151800 | 18410873500 | 105800 | 105800 | 105800 | 105600 | 356 |
| 247 | 20231103 | 151700 | 18373233300 | 105700 | 105600 | 105800 | 105400 | 776 |
| 248 | 20231103 | 151600 | 18291266400 | 105400 | 105400 | 105600 | 105300 | 1626 |
| 249 | 20231103 | 151500 | 18119805800 | 105300 | 105400 | 105500 | 105300 | 459 |
| 250 | 20231103 | 151400 | 18071421100 | 105500 | 105400 | 105500 | 105400 | 277 |
| 251 | 20231103 | 151300 | 18042209600 | 105400 | 105300 | 105500 | 105300 | 94 |
| 252 | 20231103 | 151200 | 18032302900 | 105300 | 105300 | 105500 | 105300 | 67 |
| 253 | 20231103 | 151100 | 18025238300 | 105300 | 105500 | 105500 | 105300 | 32 |
| 254 | 20231103 | 151000 | 18021866400 | 105600 | 105300 | 105600 | 105200 | 378 |
| 255 | 20231103 | 150900 | 17982065000 | 105600 | 105200 | 105600 | 105200 | 666 |
| 256 | 20231103 | 150800 | 17911887600 | 105200 | 105400 | 105400 | 105200 | 877 |
| 257 | 20231103 | 150700 | 17819556600 | 105300 | 105300 | 105400 | 105200 | 592 |
| 258 | 20231103 | 150600 | 17757243200 | 105200 | 105500 | 105500 | 105200 | 451 |
| 259 | 20231103 | 150500 | 17709762300 | 105300 | 105600 | 105800 | 105300 | 693 |
| 260 | 20231103 | 150400 | 17636622200 | 105600 | 105400 | 105700 | 105400 | 863 |
| 261 | 20231103 | 150300 | 17545546100 | 105500 | 105400 | 105600 | 105200 | 573 |
| 262 | 20231103 | 150200 | 17485199800 | 105200 | 105300 | 105500 | 105200 | 654 |
| 263 | 20231103 | 150100 | 17416338100 | 105300 | 105300 | 105400 | 105200 | 471 |
| 264 | 20231103 | 150000 | 17366767300 | 105200 | 105400 | 105600 | 105200 | 619 |
| 265 | 20231103 | 145900 | 17301535800 | 105500 | 105400 | 105500 | 105300 | 623 |
| 266 | 20231103 | 145800 | 17235880200 | 105400 | 105400 | 105500 | 105200 | 576 |
| 267 | 20231103 | 145700 | 17175218100 | 105400 | 105400 | 105600 | 105300 | 1859 |
| 268 | 20231103 | 145600 | 16979392700 | 105400 | 105300 | 105400 | 105200 | 776 |
| 269 | 20231103 | 145500 | 16897668100 | 105300 | 105300 | 105400 | 105200 | 1183 |
| 270 | 20231103 | 145400 | 16773130600 | 105300 | 105200 | 105400 | 105200 | 819 |
| 271 | 20231103 | 145300 | 16686866700 | 105400 | 105400 | 105400 | 105100 | 763 |
| 272 | 20231103 | 145200 | 16606593500 | 105300 | 105400 | 105400 | 105100 | 963 |
| 273 | 20231103 | 145100 | 16505241500 | 105300 | 105200 | 105500 | 105200 | 655 |
| 274 | 20231103 | 145000 | 16436288700 | 105300 | 105300 | 105500 | 105200 | 672 |
| 275 | 20231103 | 144900 | 16365523000 | 105300 | 105400 | 105500 | 105200 | 611 |
| 276 | 20231103 | 144800 | 16301156200 | 105500 | 105200 | 105500 | 105200 | 836 |
| 277 | 20231103 | 144700 | 16213151100 | 105300 | 105300 | 105500 | 105200 | 593 |
| 278 | 20231103 | 144600 | 16150705300 | 105300 | 105400 | 105400 | 105200 | 561 |
| 279 | 20231103 | 144500 | 16091649800 | 105400 | 105400 | 105500 | 105200 | 592 |
| 280 | 20231103 | 144400 | 16029312400 | 105400 | 105400 | 105500 | 105200 | 695 |
| 281 | 20231103 | 144300 | 15956114000 | 105400 | 105300 | 105500 | 105200 | 603 |
| 282 | 20231103 | 144200 | 15892587600 | 105400 | 105400 | 105600 | 105300 | 507 |
| 283 | 20231103 | 144100 | 15839143900 | 105500 | 105300 | 105500 | 105200 | 743 |
| 284 | 20231103 | 144000 | 15760853400 | 105300 | 105300 | 105500 | 105200 | 731 |
| 285 | 20231103 | 143900 | 15683869300 | 105300 | 105600 | 105700 | 105100 | 483 |
| 286 | 20231103 | 143800 | 15633025900 | 105300 | 105500 | 105600 | 105200 | 882 |
| 287 | 20231103 | 143700 | 15540112100 | 105400 | 105500 | 105500 | 105200 | 671 |
| 288 | 20231103 | 143600 | 15469454000 | 105200 | 105400 | 105500 | 105200 | 938 |
| 289 | 20231103 | 143500 | 15370689000 | 105400 | 105400 | 105600 | 105300 | 599 |
| 290 | 20231103 | 143400 | 15307569400 | 105400 | 105700 | 105800 | 105300 | 781 |
| 291 | 20231103 | 143300 | 15225145200 | 105700 | 105600 | 105900 | 105300 | 1052 |
| 292 | 20231103 | 143200 | 15114022100 | 105600 | 105700 | 105700 | 105200 | 818 |
| 293 | 20231103 | 143100 | 15027718200 | 105600 | 105300 | 105800 | 105300 | 804 |
| 294 | 20231103 | 143000 | 14942807500 | 105500 | 105400 | 105700 | 105300 | 1091 |
| 295 | 20231103 | 142900 | 14827760400 | 105300 | 105400 | 105500 | 105200 | 567 |
| 296 | 20231103 | 142800 | 14768061500 | 105400 | 105400 | 105600 | 105200 | 801 |
| 297 | 20231103 | 142700 | 14683694400 | 105400 | 105600 | 105600 | 105300 | 866 |
| 298 | 20231103 | 142600 | 14592446000 | 105600 | 105600 | 105600 | 105300 | 938 |
| 299 | 20231103 | 142500 | 14493546800 | 105500 | 105500 | 105600 | 105300 | 885 |
| 300 | 20231103 | 142400 | 14400272000 | 105400 | 105500 | 105600 | 105200 | 727 |
| 301 | 20231103 | 142300 | 14323652200 | 105500 | 105600 | 105600 | 105300 | 819 |
| 302 | 20231103 | 142200 | 14237276300 | 105600 | 105500 | 105700 | 105300 | 842 |
| 303 | 20231103 | 142100 | 14148446000 | 105700 | 105600 | 105700 | 105400 | 914 |
| 304 | 20231103 | 142000 | 14052015000 | 105600 | 105900 | 105900 | 105600 | 796 |
| 305 | 20231103 | 141900 | 13967856400 | 105900 | 105700 | 105900 | 105700 | 365 |
| 306 | 20231103 | 141800 | 13929243100 | 105700 | 105900 | 105900 | 105700 | 322 |
| 307 | 20231103 | 141700 | 13895185100 | 105700 | 105700 | 106000 | 105600 | 967 |
| 308 | 20231103 | 141600 | 13792819500 | 105500 | 105500 | 105900 | 105500 | 385 |
| 309 | 20231103 | 141500 | 13752127900 | 105600 | 105600 | 105800 | 105500 | 402 |
| 310 | 20231103 | 141400 | 13709690900 | 105600 | 105600 | 105700 | 105500 | 471 |
| 311 | 20231103 | 141300 | 13659985100 | 105600 | 105600 | 105700 | 105500 | 520 |
| 312 | 20231103 | 141200 | 13605070400 | 105700 | 105600 | 105700 | 105600 | 739 |
| 313 | 20231103 | 141100 | 13527020500 | 105700 | 105800 | 105800 | 105600 | 579 |
| 314 | 20231103 | 141000 | 13465836900 | 105700 | 105600 | 105900 | 105500 | 571 |
| 315 | 20231103 | 140900 | 13405505800 | 105600 | 105600 | 105700 | 105400 | 769 |
| 316 | 20231103 | 140800 | 13324350400 | 105400 | 105300 | 105700 | 105100 | 1922 |
| 317 | 20231103 | 140700 | 13121965200 | 105300 | 105300 | 105600 | 105200 | 644 |
| 318 | 20231103 | 140600 | 13054123000 | 105300 | 105400 | 105600 | 105200 | 1778 |
| 319 | 20231103 | 140500 | 12867004800 | 105400 | 105500 | 105600 | 105300 | 481 |
| 320 | 20231103 | 140400 | 12816306400 | 105600 | 105400 | 105700 | 105400 | 631 |
| 321 | 20231103 | 140300 | 12749717600 | 105400 | 105400 | 105700 | 105300 | 560 |
| 322 | 20231103 | 140200 | 12690685100 | 105500 | 105300 | 105600 | 105300 | 901 |
| 323 | 20231103 | 140100 | 12595781600 | 105300 | 105400 | 105600 | 105300 | 836 |
| 324 | 20231103 | 140000 | 12507689200 | 105400 | 105400 | 105600 | 105300 | 603 |
| 325 | 20231103 | 135900 | 12444150300 | 105500 | 105700 | 105700 | 105400 | 738 |
| 326 | 20231103 | 135800 | 12366319700 | 105600 | 105500 | 105900 | 105500 | 1142 |
| 327 | 20231103 | 135700 | 12245544400 | 105600 | 105900 | 106100 | 105600 | 581 |
| 328 | 20231103 | 135600 | 12184117800 | 105800 | 105900 | 105900 | 105800 | 904 |
| 329 | 20231103 | 135500 | 12088461800 | 106000 | 106000 | 106100 | 105900 | 933 |
| 330 | 20231103 | 135400 | 11989581800 | 106000 | 106100 | 106300 | 106000 | 312 |
| 331 | 20231103 | 135300 | 11956465900 | 106400 | 106000 | 106400 | 106000 | 367 |
| 332 | 20231103 | 135200 | 11917526800 | 106100 | 106000 | 106100 | 106000 | 216 |
| 333 | 20231103 | 135100 | 11894619600 | 106000 | 106000 | 106100 | 106000 | 521 |
| 334 | 20231103 | 135000 | 11839351100 | 106000 | 106100 | 106100 | 106000 | 174 |
| 335 | 20231103 | 134900 | 11820901800 | 106000 | 106200 | 106200 | 106000 | 281 |
| 336 | 20231103 | 134800 | 11791095500 | 106100 | 106100 | 106200 | 106100 | 241 |
| 337 | 20231103 | 134700 | 11765512800 | 106200 | 106100 | 106200 | 106100 | 125 |
| 338 | 20231103 | 134600 | 11752245400 | 106200 | 106400 | 106400 | 106100 | 454 |
| 339 | 20231103 | 134500 | 11703992000 | 106300 | 106400 | 106400 | 106300 | 320 |
| 340 | 20231103 | 134400 | 11669951400 | 106400 | 106600 | 106800 | 106200 | 447 |
| 341 | 20231103 | 134300 | 11622322000 | 106600 | 106300 | 106600 | 106200 | 339 |
| 342 | 20231103 | 134200 | 11586231200 | 106200 | 106400 | 106500 | 106200 | 808 |
| 343 | 20231103 | 134100 | 11500260500 | 106800 | 106000 | 106800 | 106000 | 804 |
| 344 | 20231103 | 134000 | 11414629800 | 106000 | 106200 | 106200 | 106000 | 156 |
| 345 | 20231103 | 133900 | 11398070700 | 106200 | 106000 | 106200 | 106000 | 242 |
| 346 | 20231103 | 133800 | 11372399300 | 106000 | 106100 | 106100 | 106000 | 116 |
| 347 | 20231103 | 133700 | 11360102000 | 106000 | 106000 | 106200 | 106000 | 162 |
| 348 | 20231103 | 133600 | 11342919000 | 106100 | 106000 | 106200 | 105900 | 250 |
| 349 | 20231103 | 133500 | 11316412900 | 106000 | 106000 | 106000 | 105900 | 111 |
| 350 | 20231103 | 133400 | 11304654700 | 106000 | 105900 | 106000 | 105900 | 393 |
| 351 | 20231103 | 133300 | 11263007300 | 105900 | 106000 | 106300 | 105900 | 185 |
| 352 | 20231103 | 133200 | 11243392800 | 106000 | 105900 | 106000 | 105900 | 218 |
| 353 | 20231103 | 133100 | 11220288900 | 105900 | 105800 | 106100 | 105800 | 205 |
| 354 | 20231103 | 133000 | 11198574400 | 105700 | 105700 | 105800 | 105600 | 338 |
| 355 | 20231103 | 132900 | 11162851800 | 105700 | 105600 | 105700 | 105400 | 559 |
| 356 | 20231103 | 132800 | 11103855000 | 105600 | 105500 | 105600 | 105300 | 942 |
| 357 | 20231103 | 132700 | 11004559200 | 105500 | 105500 | 105600 | 105400 | 312 |
| 358 | 20231103 | 132600 | 10971643600 | 105600 | 105600 | 105600 | 105500 | 365 |
| 359 | 20231103 | 132500 | 10933125100 | 105600 | 105500 | 105700 | 105500 | 243 |
| 360 | 20231103 | 132400 | 10907465200 | 105600 | 105600 | 105600 | 105300 | 1200 |
| 361 | 20231103 | 132300 | 10780951400 | 105500 | 105400 | 105600 | 105400 | 1147 |
| 362 | 20231103 | 132200 | 10660031900 | 105500 | 105600 | 105700 | 105500 | 1064 |
| 363 | 20231103 | 132100 | 10547760900 | 105500 | 105800 | 105900 | 105500 | 2155 |
| 364 | 20231103 | 132000 | 10320020300 | 105800 | 105700 | 105800 | 105700 | 387 |
| 365 | 20231103 | 131900 | 10279098800 | 105700 | 105900 | 106000 | 105700 | 1319 |
| 366 | 20231103 | 131800 | 10139435100 | 105800 | 105900 | 105900 | 105800 | 192 |
| 367 | 20231103 | 131700 | 10119116000 | 105800 | 105800 | 105900 | 105800 | 153 |
| 368 | 20231103 | 131600 | 10102923800 | 105800 | 105800 | 105900 | 105800 | 178 |
| 369 | 20231103 | 131500 | 10084086400 | 105900 | 105900 | 105900 | 105800 | 181 |
| 370 | 20231103 | 131400 | 10064933800 | 105800 | 106000 | 106000 | 105800 | 232 |
| 371 | 20231103 | 131300 | 10040375000 | 105900 | 106000 | 106000 | 105900 | 147 |
| 372 | 20231103 | 131200 | 10024804800 | 105900 | 106100 | 106100 | 105900 | 318 |
| 373 | 20231103 | 131100 | 9991093100 | 106000 | 105900 | 106100 | 105800 | 350 |
| 374 | 20231103 | 131000 | 9954021000 | 105800 | 105900 | 106000 | 105800 | 364 |
| 375 | 20231103 | 130900 | 9915478000 | 105900 | 106000 | 106100 | 105900 | 169 |
| 376 | 20231103 | 130800 | 9897568400 | 106000 | 106200 | 106400 | 106000 | 293 |
| 377 | 20231103 | 130700 | 9866467000 | 106100 | 106100 | 106200 | 106000 | 113 |
| 378 | 20231103 | 130600 | 9854485300 | 106100 | 105800 | 106100 | 105800 | 242 |
| 379 | 20231103 | 130500 | 9828858800 | 105900 | 105900 | 105900 | 105800 | 435 |
| 380 | 20231103 | 130400 | 9782796200 | 105900 | 105700 | 106000 | 105700 | 338 |
| 381 | 20231103 | 130300 | 9747039100 | 105700 | 105800 | 105800 | 105700 | 213 |
| 382 | 20231103 | 130200 | 9724512300 | 105700 | 105700 | 105800 | 105700 | 162 |
| 383 | 20231103 | 130100 | 9707383800 | 105700 | 105800 | 105900 | 105700 | 269 |
| 384 | 20231103 | 130000 | 9678939500 | 105700 | 105900 | 105900 | 105700 | 95 |
| 385 | 20231103 | 125900 | 9668889600 | 105800 | 105800 | 105900 | 105800 | 137 |
| 386 | 20231103 | 125800 | 9654392700 | 105900 | 105900 | 106000 | 105800 | 265 |
| 387 | 20231103 | 125700 | 9626347900 | 105800 | 105800 | 105900 | 105800 | 214 |
| 388 | 20231103 | 125600 | 9603699400 | 105900 | 105900 | 105900 | 105800 | 107 |
| 389 | 20231103 | 125500 | 9592376500 | 105900 | 105900 | 106000 | 105800 | 219 |
| 390 | 20231103 | 125400 | 9569193000 | 106000 | 105900 | 106000 | 105800 | 185 |
| 391 | 20231103 | 125300 | 9549607600 | 105800 | 106000 | 106000 | 105800 | 207 |
| 392 | 20231103 | 125200 | 9527692900 | 106000 | 106000 | 106000 | 105900 | 153 |
| 393 | 20231103 | 125100 | 9511488000 | 106000 | 105900 | 106000 | 105800 | 316 |
| 394 | 20231103 | 125000 | 9478021100 | 106000 | 106000 | 106000 | 105900 | 153 |
| 395 | 20231103 | 124900 | 9461811400 | 106000 | 106200 | 106400 | 106000 | 841 |
| 396 | 20231103 | 124800 | 9372506100 | 106300 | 106200 | 106500 | 106200 | 889 |
| 397 | 20231103 | 124700 | 9277989600 | 106200 | 106200 | 106200 | 106100 | 199 |
| 398 | 20231103 | 124600 | 9256865600 | 106200 | 106000 | 106200 | 105900 | 461 |
| 399 | 20231103 | 124500 | 9207988900 | 106000 | 106000 | 106000 | 105900 | 226 |
| 400 | 20231103 | 124400 | 9184051000 | 106000 | 105900 | 106000 | 105900 | 176 |
| 401 | 20231103 | 124300 | 9165406600 | 106000 | 105700 | 106100 | 105700 | 814 |
| 402 | 20231103 | 124200 | 9079196600 | 105800 | 105900 | 105900 | 105700 | 660 |
| 403 | 20231103 | 124100 | 9009384600 | 105900 | 106000 | 106000 | 105800 | 437 |
| 404 | 20231103 | 124000 | 8963112100 | 105900 | 105900 | 106000 | 105900 | 284 |
| 405 | 20231103 | 123900 | 8933024200 | 105900 | 106000 | 106000 | 105900 | 84 |
| 406 | 20231103 | 123800 | 8924125100 | 105900 | 105900 | 106000 | 105800 | 406 |
| 407 | 20231103 | 123700 | 8881125300 | 105900 | 105900 | 105900 | 105800 | 203 |
| 408 | 20231103 | 123600 | 8859645000 | 105900 | 105900 | 105900 | 105800 | 193 |
| 409 | 20231103 | 123500 | 8839215500 | 105800 | 105900 | 105900 | 105800 | 281 |
| 410 | 20231103 | 123400 | 8809468900 | 105900 | 105900 | 106000 | 105900 | 214 |
| 411 | 20231103 | 123300 | 8786805500 | 106000 | 106000 | 106000 | 105800 | 361 |
| 412 | 20231103 | 123200 | 8748568800 | 106000 | 106000 | 106000 | 105800 | 247 |
| 413 | 20231103 | 123100 | 8722404700 | 105900 | 105900 | 106000 | 105900 | 241 |
| 414 | 20231103 | 123000 | 8696878500 | 105900 | 105800 | 105900 | 105700 | 658 |
| 415 | 20231103 | 122900 | 8627232600 | 105900 | 105800 | 105900 | 105800 | 184 |
| 416 | 20231103 | 122800 | 8607760100 | 105900 | 105700 | 105900 | 105700 | 91 |
| 417 | 20231103 | 122700 | 8598138600 | 105800 | 105600 | 105800 | 105600 | 319 |
| 418 | 20231103 | 122600 | 8564427400 | 105600 | 105900 | 105900 | 105600 | 1169 |
| 419 | 20231103 | 122500 | 8440816000 | 105900 | 106000 | 106000 | 105900 | 1738 |
| 420 | 20231103 | 122400 | 8256749900 | 106000 | 106000 | 106000 | 105900 | 118 |
| 421 | 20231103 | 122300 | 8244247700 | 106100 | 106300 | 106300 | 106000 | 4079 |
| 422 | 20231103 | 122200 | 7811487100 | 106300 | 106200 | 106300 | 106200 | 242 |
| 423 | 20231103 | 122100 | 7785778300 | 106300 | 106300 | 106400 | 106200 | 839 |
| 424 | 20231103 | 122000 | 7696617800 | 106300 | 106400 | 106500 | 106300 | 125 |
| 425 | 20231103 | 121900 | 7683327300 | 106400 | 106400 | 106600 | 106300 | 156 |
| 426 | 20231103 | 121800 | 7666726200 | 106400 | 106300 | 106400 | 106300 | 215 |
| 427 | 20231103 | 121700 | 7643867900 | 106400 | 106200 | 106400 | 106200 | 142 |
| 428 | 20231103 | 121600 | 7628772300 | 106200 | 106300 | 106400 | 106200 | 197 |
| 429 | 20231103 | 121500 | 7607841100 | 106200 | 106200 | 106300 | 106200 | 507 |
| 430 | 20231103 | 121400 | 7553956500 | 106200 | 106400 | 106400 | 106200 | 936 |
| 431 | 20231103 | 121300 | 7454462800 | 106300 | 106400 | 106600 | 106300 | 155 |
| 432 | 20231103 | 121200 | 7437975900 | 106400 | 106700 | 106800 | 106300 | 395 |
| 433 | 20231103 | 121100 | 7395924000 | 106700 | 106500 | 106700 | 106400 | 1745 |
| 434 | 20231103 | 121000 | 7210174900 | 106600 | 106600 | 106700 | 106500 | 102 |
| 435 | 20231103 | 120900 | 7199298700 | 106700 | 106900 | 106900 | 106600 | 120 |
| 436 | 20231103 | 120800 | 7186497500 | 106500 | 106700 | 106900 | 106500 | 186 |
| 437 | 20231103 | 120700 | 7166662300 | 106600 | 106800 | 106800 | 106500 | 546 |
| 438 | 20231103 | 120600 | 7108450900 | 106900 | 106600 | 106900 | 106600 | 172 |
| 439 | 20231103 | 120500 | 7090100100 | 106700 | 106700 | 106800 | 106600 | 141 |
| 440 | 20231103 | 120400 | 7075058700 | 106700 | 106700 | 106700 | 106600 | 48 |
| 441 | 20231103 | 120300 | 7069937700 | 106600 | 106600 | 106700 | 106500 | 214 |
| 442 | 20231103 | 120200 | 7047129300 | 106500 | 106800 | 106900 | 106500 | 133 |
| 443 | 20231103 | 120100 | 7032951700 | 106600 | 106600 | 106800 | 106600 | 109 |
| 444 | 20231103 | 120000 | 7021327400 | 106600 | 107000 | 107000 | 106500 | 148 |
| 445 | 20231103 | 115900 | 7005548400 | 106900 | 106800 | 106900 | 106600 | 192 |
| 446 | 20231103 | 115800 | 6985046400 | 106700 | 106900 | 106900 | 106600 | 186 |
| 447 | 20231103 | 115700 | 6965193000 | 106800 | 106900 | 106900 | 106600 | 96 |
| 448 | 20231103 | 115600 | 6954946000 | 106800 | 106800 | 106900 | 106600 | 185 |
| 449 | 20231103 | 115500 | 6935202000 | 106700 | 106800 | 106800 | 106600 | 190 |
| 450 | 20231103 | 115400 | 6914932000 | 106800 | 106800 | 106900 | 106700 | 173 |
| 451 | 20231103 | 115300 | 6896462200 | 106800 | 106700 | 106800 | 106600 | 98 |
| 452 | 20231103 | 115200 | 6886005800 | 106700 | 106700 | 106800 | 106600 | 169 |
| 453 | 20231103 | 115100 | 6867967100 | 106700 | 106900 | 107000 | 106700 | 128 |
| 454 | 20231103 | 115000 | 6854287100 | 106900 | 106700 | 106900 | 106600 | 185 |
| 455 | 20231103 | 114900 | 6834540100 | 106700 | 106600 | 106800 | 106600 | 140 |
| 456 | 20231103 | 114800 | 6819605100 | 106600 | 106700 | 106700 | 106500 | 166 |
| 457 | 20231103 | 114700 | 6801902300 | 106900 | 106700 | 106900 | 106600 | 165 |
| 458 | 20231103 | 114600 | 6784296400 | 106600 | 106600 | 106700 | 106500 | 162 |
| 459 | 20231103 | 114500 | 6767035900 | 106700 | 106700 | 106800 | 106600 | 308 |
| 460 | 20231103 | 114400 | 6734195400 | 106700 | 106700 | 106900 | 106600 | 282 |
| 461 | 20231103 | 114300 | 6704096100 | 106600 | 106600 | 106700 | 106600 | 132 |
| 462 | 20231103 | 114200 | 6690021100 | 106700 | 106700 | 106800 | 106700 | 232 |
| 463 | 20231103 | 114100 | 6665265100 | 106700 | 106900 | 106900 | 106700 | 124 |
| 464 | 20231103 | 114000 | 6652020300 | 106900 | 106800 | 107000 | 106700 | 212 |
| 465 | 20231103 | 113900 | 6629372000 | 106800 | 106900 | 107000 | 106700 | 298 |
| 466 | 20231103 | 113800 | 6597536400 | 106800 | 106900 | 106900 | 106800 | 175 |
| 467 | 20231103 | 113700 | 6578834600 | 106900 | 107000 | 107100 | 106900 | 239 |
| 468 | 20231103 | 113600 | 6553276800 | 107000 | 107000 | 107100 | 106900 | 679 |
| 469 | 20231103 | 113500 | 6480682900 | 107000 | 106800 | 107100 | 106800 | 580 |
| 470 | 20231103 | 113400 | 6418668200 | 106800 | 106900 | 106900 | 106800 | 188 |
| 471 | 20231103 | 113300 | 6398581100 | 106800 | 107000 | 107000 | 106700 | 1051 |
| 472 | 20231103 | 113200 | 6286242000 | 106900 | 106700 | 107000 | 106700 | 173 |
| 473 | 20231103 | 113100 | 6267748000 | 106700 | 106700 | 107000 | 106700 | 312 |
| 474 | 20231103 | 113000 | 6234424200 | 106700 | 106800 | 106900 | 106600 | 204 |
| 475 | 20231103 | 112900 | 6212637200 | 106800 | 106800 | 106900 | 106500 | 179 |
| 476 | 20231103 | 112800 | 6193536800 | 106700 | 106600 | 106900 | 106500 | 180 |
| 477 | 20231103 | 112700 | 6174337200 | 106600 | 106600 | 106700 | 106600 | 142 |
| 478 | 20231103 | 112600 | 6159194300 | 106600 | 106700 | 106900 | 106600 | 163 |
| 479 | 20231103 | 112500 | 6141796100 | 106700 | 106900 | 106900 | 106700 | 187 |
| 480 | 20231103 | 112400 | 6121826500 | 106900 | 106600 | 106900 | 106500 | 233 |
| 481 | 20231103 | 112300 | 6096981200 | 106700 | 106500 | 106700 | 106500 | 189 |
| 482 | 20231103 | 112200 | 6076836200 | 106500 | 106500 | 106700 | 106500 | 185 |
| 483 | 20231103 | 112100 | 6057130700 | 106500 | 106600 | 106800 | 106500 | 325 |
| 484 | 20231103 | 112000 | 6022495800 | 106700 | 106700 | 106700 | 106600 | 151 |
| 485 | 20231103 | 111900 | 6006390500 | 106600 | 106500 | 106600 | 106500 | 321 |
| 486 | 20231103 | 111800 | 5972191800 | 106400 | 106600 | 106600 | 106400 | 254 |
| 487 | 20231103 | 111700 | 5945134100 | 106600 | 106500 | 106600 | 106500 | 292 |
| 488 | 20231103 | 111600 | 5914033000 | 106500 | 106600 | 106700 | 106500 | 287 |
| 489 | 20231103 | 111500 | 5883451200 | 106600 | 106500 | 106700 | 106500 | 264 |
| 490 | 20231103 | 111400 | 5855318200 | 106600 | 106500 | 106600 | 106500 | 144 |
| 491 | 20231103 | 111300 | 5839980200 | 106600 | 106700 | 106700 | 106500 | 339 |
| 492 | 20231103 | 111200 | 5803848900 | 106600 | 106600 | 106900 | 106500 | 254 |
| 493 | 20231103 | 111100 | 5776771900 | 106600 | 106500 | 106900 | 106500 | 290 |
| 494 | 20231103 | 111000 | 5745876700 | 106600 | 106600 | 106600 | 106500 | 147 |
| 495 | 20231103 | 110900 | 5730212900 | 106500 | 106600 | 106600 | 106400 | 325 |
| 496 | 20231103 | 110800 | 5695598200 | 106500 | 106500 | 106600 | 106500 | 129 |
| 497 | 20231103 | 110700 | 5681854500 | 106500 | 106600 | 106600 | 106500 | 230 |
| 498 | 20231103 | 110600 | 5657348200 | 106500 | 106600 | 106600 | 106500 | 285 |
| 499 | 20231103 | 110500 | 5626992100 | 106500 | 106600 | 106700 | 106500 | 241 |
| 500 | 20231103 | 110400 | 5601304000 | 106600 | 106600 | 106800 | 106600 | 206 |
| 501 | 20231103 | 110300 | 5579319600 | 106600 | 106600 | 106700 | 106500 | 227 |
| 502 | 20231103 | 110200 | 5555121500 | 106700 | 106700 | 106800 | 106600 | 304 |
| 503 | 20231103 | 110100 | 5522686400 | 106700 | 106700 | 106700 | 106600 | 195 |
| 504 | 20231103 | 110000 | 5501894300 | 106800 | 106700 | 106800 | 106600 | 247 |
| 505 | 20231103 | 105900 | 5475545600 | 106800 | 106700 | 106800 | 106600 | 283 |
| 506 | 20231103 | 105800 | 5445358000 | 106700 | 106600 | 106800 | 106600 | 285 |
| 507 | 20231103 | 105700 | 5414960200 | 106600 | 106700 | 106800 | 106600 | 239 |
| 508 | 20231103 | 105600 | 5389474200 | 106800 | 106700 | 106800 | 106600 | 153 |
| 509 | 20231103 | 105500 | 5373152200 | 106700 | 106700 | 106800 | 106600 | 155 |
| 510 | 20231103 | 105400 | 5356615800 | 106700 | 106700 | 106700 | 106600 | 280 |
| 511 | 20231103 | 105300 | 5326761900 | 106700 | 106800 | 106800 | 106700 | 347 |
| 512 | 20231103 | 105200 | 5289734300 | 106800 | 106800 | 106800 | 106700 | 193 |
| 513 | 20231103 | 105100 | 5269134500 | 106800 | 106700 | 106800 | 106600 | 288 |
| 514 | 20231103 | 105000 | 5238397300 | 106700 | 106700 | 106900 | 106700 | 179 |
| 515 | 20231103 | 104900 | 5219292400 | 106800 | 106700 | 107000 | 106700 | 165 |
| 516 | 20231103 | 104800 | 5201673600 | 106700 | 106900 | 106900 | 106700 | 433 |
| 517 | 20231103 | 104700 | 5155425300 | 106900 | 106900 | 106900 | 106800 | 230 |
| 518 | 20231103 | 104600 | 5130847500 | 106900 | 106700 | 106900 | 106700 | 487 |
| 519 | 20231103 | 104500 | 5078818200 | 106700 | 106900 | 106900 | 106700 | 252 |
| 520 | 20231103 | 104400 | 5051910500 | 106900 | 106800 | 106900 | 106800 | 218 |
| 521 | 20231103 | 104300 | 5028622500 | 106900 | 106800 | 107000 | 106800 | 142 |
| 522 | 20231103 | 104200 | 5013444200 | 106800 | 106800 | 106800 | 106700 | 128 |
| 523 | 20231103 | 104100 | 4999783000 | 106800 | 106800 | 106800 | 106700 | 131 |
| 524 | 20231103 | 104000 | 4985801200 | 106700 | 106500 | 106800 | 106500 | 267 |
| 525 | 20231103 | 103900 | 4957353600 | 106600 | 106700 | 106800 | 106500 | 339 |
| 526 | 20231103 | 103800 | 4921198800 | 106600 | 106700 | 106700 | 106500 | 257 |
| 527 | 20231103 | 103700 | 4893796100 | 106700 | 106900 | 107000 | 106700 | 367 |
| 528 | 20231103 | 103600 | 4854584300 | 106900 | 106900 | 106900 | 106800 | 231 |
| 529 | 20231103 | 103500 | 4829905000 | 106800 | 107000 | 107000 | 106800 | 322 |
| 530 | 20231103 | 103400 | 4795481600 | 107000 | 107000 | 107000 | 106900 | 178 |
| 531 | 20231103 | 103300 | 4776448100 | 107000 | 106900 | 107300 | 106900 | 163 |
| 532 | 20231103 | 103200 | 4758995300 | 106900 | 106900 | 107000 | 106900 | 171 |
| 533 | 20231103 | 103100 | 4740702100 | 107000 | 107200 | 107300 | 106900 | 295 |
| 534 | 20231103 | 103000 | 4709128700 | 107200 | 107500 | 107500 | 107100 | 157 |
| 535 | 20231103 | 102900 | 4692287700 | 107500 | 107300 | 107500 | 107100 | 109 |
| 536 | 20231103 | 102800 | 4680607000 | 107300 | 107400 | 107400 | 107100 | 351 |
| 537 | 20231103 | 102700 | 4642948100 | 107400 | 107600 | 107600 | 107400 | 257 |
| 538 | 20231103 | 102600 | 4615318800 | 107600 | 107600 | 107600 | 107400 | 76 |
| 539 | 20231103 | 102500 | 4607148100 | 107700 | 107900 | 107900 | 107600 | 220 |
| 540 | 20231103 | 102400 | 4583444000 | 107900 | 107500 | 108000 | 107500 | 584 |
| 541 | 20231103 | 102300 | 4520519400 | 107500 | 107400 | 107500 | 107200 | 262 |
| 542 | 20231103 | 102200 | 4492411600 | 107400 | 107300 | 107400 | 107300 | 310 |
| 543 | 20231103 | 102100 | 4459137900 | 107300 | 107000 | 107300 | 106900 | 492 |
| 544 | 20231103 | 102000 | 4406453000 | 107000 | 107000 | 107100 | 106900 | 606 |
| 545 | 20231103 | 101900 | 4341585800 | 107000 | 107100 | 107100 | 107000 | 115 |
| 546 | 20231103 | 101800 | 4329279100 | 107100 | 106900 | 107100 | 106900 | 305 |
| 547 | 20231103 | 101700 | 4296664300 | 107000 | 107200 | 107200 | 107000 | 96 |
| 548 | 20231103 | 101600 | 4286391100 | 107200 | 107000 | 107200 | 107000 | 190 |
| 549 | 20231103 | 101500 | 4266058000 | 107100 | 106900 | 107200 | 106900 | 349 |
| 550 | 20231103 | 101400 | 4228679600 | 107200 | 107000 | 107500 | 106700 | 641 |
| 551 | 20231103 | 101300 | 4159940400 | 107100 | 106900 | 107200 | 106900 | 49 |
| 552 | 20231103 | 101200 | 4154695300 | 106900 | 106800 | 106900 | 106700 | 247 |
| 553 | 20231103 | 101100 | 4128324000 | 106800 | 107000 | 107000 | 106700 | 237 |
| 554 | 20231103 | 101000 | 4102983700 | 107000 | 107000 | 107100 | 107000 | 175 |
| 555 | 20231103 | 100900 | 4084258500 | 107000 | 106900 | 107000 | 106800 | 226 |
| 556 | 20231103 | 100800 | 4060102100 | 106800 | 106900 | 106900 | 106700 | 258 |
| 557 | 20231103 | 100700 | 4032555200 | 106800 | 106800 | 106900 | 106800 | 133 |
| 558 | 20231103 | 100600 | 4018347900 | 106800 | 107100 | 107100 | 106800 | 731 |
| 559 | 20231103 | 100500 | 3940130600 | 107100 | 107100 | 107200 | 106900 | 217 |
| 560 | 20231103 | 100400 | 3916895700 | 107200 | 106700 | 107200 | 106700 | 406 |
| 561 | 20231103 | 100300 | 3873536400 | 106700 | 106900 | 106900 | 106700 | 114 |
| 562 | 20231103 | 100200 | 3861366100 | 106900 | 106800 | 107000 | 106800 | 110 |
| 563 | 20231103 | 100100 | 3849601600 | 106700 | 106800 | 106800 | 106700 | 497 |
| 564 | 20231103 | 100000 | 3796567900 | 106700 | 106800 | 107000 | 106600 | 290 |
| 565 | 20231103 | 095900 | 3765593700 | 106700 | 107100 | 107200 | 106700 | 434 |
| 566 | 20231103 | 095800 | 3719201400 | 107000 | 107100 | 107200 | 107000 | 374 |
| 567 | 20231103 | 095700 | 3679124800 | 107200 | 107000 | 107200 | 106800 | 471 |
| 568 | 20231103 | 095600 | 3628717200 | 106700 | 106700 | 107000 | 106700 | 187 |
| 569 | 20231103 | 095500 | 3608748400 | 106700 | 106600 | 106700 | 106400 | 171 |
| 570 | 20231103 | 095400 | 3590542700 | 106600 | 106600 | 106600 | 106400 | 340 |
| 571 | 20231103 | 095300 | 3554337500 | 106500 | 106700 | 106800 | 106500 | 462 |
| 572 | 20231103 | 095200 | 3505090600 | 106700 | 106700 | 106700 | 106600 | 349 |
| 573 | 20231103 | 095100 | 3467854400 | 106600 | 106800 | 106800 | 106600 | 583 |
| 574 | 20231103 | 095000 | 3405670800 | 106700 | 106800 | 106800 | 106700 | 87 |
| 575 | 20231103 | 094900 | 3396384500 | 106800 | 107000 | 107000 | 106700 | 205 |
| 576 | 20231103 | 094800 | 3374488700 | 106800 | 106800 | 107000 | 106700 | 209 |
| 577 | 20231103 | 094700 | 3352173700 | 106700 | 106600 | 106900 | 106600 | 286 |
| 578 | 20231103 | 094600 | 3321652800 | 106600 | 106500 | 106600 | 106400 | 175 |
| 579 | 20231103 | 094500 | 3303020300 | 106500 | 106400 | 107100 | 106400 | 1229 |
| 580 | 20231103 | 094400 | 3172048100 | 106300 | 106300 | 106400 | 106300 | 129 |
| 581 | 20231103 | 094300 | 3158331100 | 106300 | 106200 | 106400 | 106100 | 640 |
| 582 | 20231103 | 094200 | 3090322000 | 106300 | 106400 | 106400 | 106200 | 1092 |
| 583 | 20231103 | 094100 | 2974305600 | 106400 | 106300 | 106400 | 106300 | 121 |
| 584 | 20231103 | 094000 | 2961437400 | 106300 | 106400 | 106400 | 106300 | 222 |
| 585 | 20231103 | 093900 | 2937833800 | 106400 | 106500 | 106700 | 106400 | 87 |
| 586 | 20231103 | 093800 | 2928571400 | 106300 | 106600 | 106600 | 106300 | 441 |
| 587 | 20231103 | 093700 | 2881633500 | 106500 | 106700 | 106700 | 106500 | 130 |
| 588 | 20231103 | 093600 | 2867776300 | 106600 | 106600 | 106800 | 106600 | 231 |
| 589 | 20231103 | 093500 | 2843140300 | 106500 | 106900 | 107000 | 106500 | 303 |
| 590 | 20231103 | 093400 | 2810769300 | 106900 | 106400 | 106900 | 106200 | 352 |
| 591 | 20231103 | 093300 | 2773293600 | 106400 | 106500 | 106600 | 106300 | 285 |
| 592 | 20231103 | 093200 | 2742979000 | 106500 | 106700 | 106700 | 106400 | 1315 |
| 593 | 20231103 | 093100 | 2602894200 | 106700 | 106700 | 106700 | 106600 | 577 |
| 594 | 20231103 | 093000 | 2541370600 | 106700 | 106900 | 106900 | 106600 | 660 |
| 595 | 20231103 | 092900 | 2470915500 | 106900 | 106900 | 107000 | 106800 | 205 |
| 596 | 20231103 | 092800 | 2449008000 | 106900 | 107000 | 107100 | 106900 | 165 |
| 597 | 20231103 | 092700 | 2431344600 | 107100 | 107300 | 107300 | 107000 | 275 |
| 598 | 20231103 | 092600 | 2401878400 | 107300 | 107300 | 107300 | 106900 | 1136 |
| 599 | 20231103 | 092500 | 2280292300 | 107200 | 107400 | 107600 | 107200 | 597 |
| 600 | 20231103 | 092400 | 2216210000 | 107400 | 107400 | 107500 | 107200 | 331 |
| 601 | 20231103 | 092300 | 2180701800 | 107300 | 107600 | 107700 | 107300 | 563 |
| 602 | 20231103 | 092200 | 2120178200 | 107600 | 107600 | 107800 | 107500 | 610 |
| 603 | 20231103 | 092100 | 2054522500 | 107600 | 107100 | 107600 | 107100 | 246 |
| 604 | 20231103 | 092000 | 2028140000 | 107100 | 106600 | 107100 | 106600 | 285 |
| 605 | 20231103 | 091900 | 1997729200 | 106700 | 106700 | 106800 | 106600 | 1254 |
| 606 | 20231103 | 091800 | 1864032500 | 106600 | 107000 | 107000 | 106600 | 1135 |
| 607 | 20231103 | 091700 | 1742850400 | 107000 | 107100 | 107100 | 107000 | 377 |
| 608 | 20231103 | 091600 | 1702491700 | 107100 | 107300 | 107300 | 107100 | 493 |
| 609 | 20231103 | 091500 | 1649666300 | 107300 | 107200 | 107300 | 107200 | 281 |
| 610 | 20231103 | 091400 | 1619539100 | 107300 | 107300 | 107500 | 107200 | 2154 |
| 611 | 20231103 | 091300 | 1388353300 | 107300 | 107400 | 107400 | 107300 | 510 |
| 612 | 20231103 | 091200 | 1333625900 | 107300 | 107600 | 107600 | 107300 | 1421 |
| 613 | 20231103 | 091100 | 1180975700 | 107600 | 107700 | 107700 | 107400 | 1423 |
| 614 | 20231103 | 091000 | 1027930700 | 107800 | 107800 | 107800 | 107600 | 179 |
| 615 | 20231103 | 090900 | 1008654500 | 107700 | 108000 | 108000 | 107400 | 622 |
| 616 | 20231103 | 090800 | 941738900 | 107900 | 107700 | 108100 | 107700 | 357 |
| 617 | 20231103 | 090700 | 903189600 | 107700 | 107700 | 107900 | 107500 | 877 |
| 618 | 20231103 | 090600 | 808696400 | 107500 | 106900 | 107500 | 106900 | 551 |
| 619 | 20231103 | 090500 | 749641700 | 106800 | 107000 | 107000 | 106700 | 1074 |
| 620 | 20231103 | 090400 | 634929000 | 106700 | 106800 | 107000 | 106600 | 428 |
| 621 | 20231103 | 090300 | 589220200 | 106800 | 107700 | 107700 | 106800 | 1370 |
| 622 | 20231103 | 090200 | 442567200 | 107700 | 108300 | 108300 | 107700 | 1428 |
| 623 | 20231103 | 090100 | 288528800 | 108300 | 107800 | 108500 | 107800 | 514 |
| 624 | 20231103 | 090000 | 232881900 | 108700 | 108100 | 108800 | 107700 | 2154 |