36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 3 | 20231108 | 192200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 4 | 20231108 | 192100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 5 | 20231108 | 192000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 6 | 20231108 | 191900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 7 | 20231108 | 191800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 8 | 20231108 | 191700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 9 | 20231108 | 191600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 10 | 20231108 | 191500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 11 | 20231108 | 191400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 12 | 20231108 | 191300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 13 | 20231108 | 191200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 14 | 20231108 | 191100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 15 | 20231108 | 191000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 16 | 20231108 | 190900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 17 | 20231108 | 190800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 18 | 20231108 | 190700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 19 | 20231108 | 190600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 20 | 20231108 | 190500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 21 | 20231108 | 190400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 22 | 20231108 | 190300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 23 | 20231108 | 190200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 24 | 20231108 | 190100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 25 | 20231108 | 190000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 26 | 20231108 | 185900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 27 | 20231108 | 185800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 28 | 20231108 | 185700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 29 | 20231108 | 185600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 30 | 20231108 | 185500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 31 | 20231108 | 185400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 32 | 20231108 | 185300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 33 | 20231108 | 185200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 34 | 20231108 | 185100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 35 | 20231108 | 185000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 36 | 20231108 | 184900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 37 | 20231108 | 184800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 38 | 20231108 | 184700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 39 | 20231108 | 184600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 40 | 20231108 | 184500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 41 | 20231108 | 184400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 42 | 20231108 | 184300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 43 | 20231108 | 184200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 44 | 20231108 | 184100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 45 | 20231108 | 184000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 46 | 20231108 | 183900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 47 | 20231108 | 183800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 48 | 20231108 | 183700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 49 | 20231108 | 183600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 50 | 20231108 | 183500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 51 | 20231108 | 183400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 52 | 20231108 | 183300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 53 | 20231108 | 183200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 54 | 20231108 | 183100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 55 | 20231108 | 183000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 56 | 20231108 | 182900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 57 | 20231108 | 182800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 58 | 20231108 | 182700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 59 | 20231108 | 182600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 60 | 20231108 | 182500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 61 | 20231108 | 182400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 62 | 20231108 | 182300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 63 | 20231108 | 182200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 64 | 20231108 | 182100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 65 | 20231108 | 182000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 66 | 20231108 | 181900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 67 | 20231108 | 181800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 68 | 20231108 | 181700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 69 | 20231108 | 181600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 70 | 20231108 | 181500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 71 | 20231108 | 181400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 72 | 20231108 | 181300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 73 | 20231108 | 181200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 74 | 20231108 | 181100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 75 | 20231108 | 181000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 76 | 20231108 | 180900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 77 | 20231108 | 180800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 78 | 20231108 | 180700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 79 | 20231108 | 180600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 80 | 20231108 | 180500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 81 | 20231108 | 180400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 82 | 20231108 | 180300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 83 | 20231108 | 180200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 84 | 20231108 | 180100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 85 | 20231108 | 180000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 86 | 20231108 | 175900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 87 | 20231108 | 175800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 88 | 20231108 | 175700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 89 | 20231108 | 175600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 90 | 20231108 | 175500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 91 | 20231108 | 175400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 92 | 20231108 | 175300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 93 | 20231108 | 175200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 94 | 20231108 | 175100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 95 | 20231108 | 175000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 96 | 20231108 | 174900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 97 | 20231108 | 174800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 98 | 20231108 | 174700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 99 | 20231108 | 174600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 100 | 20231108 | 174500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 101 | 20231108 | 174400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 102 | 20231108 | 174300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 103 | 20231108 | 174200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 104 | 20231108 | 174100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 105 | 20231108 | 174000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 106 | 20231108 | 173900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 107 | 20231108 | 173800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 108 | 20231108 | 173700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 109 | 20231108 | 173600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 110 | 20231108 | 173500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 111 | 20231108 | 173400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 112 | 20231108 | 173300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 113 | 20231108 | 173200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 114 | 20231108 | 173100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 115 | 20231108 | 173000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 116 | 20231108 | 172900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 117 | 20231108 | 172800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 118 | 20231108 | 172700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 119 | 20231108 | 172600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 120 | 20231108 | 172500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 121 | 20231108 | 172400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 122 | 20231108 | 172300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 123 | 20231108 | 172200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 124 | 20231108 | 172100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 125 | 20231108 | 172000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 126 | 20231108 | 171900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 127 | 20231108 | 171800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 128 | 20231108 | 171700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 129 | 20231108 | 171600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 130 | 20231108 | 171500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 131 | 20231108 | 171400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 132 | 20231108 | 171300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 133 | 20231108 | 171200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 134 | 20231108 | 171100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 135 | 20231108 | 171000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 136 | 20231108 | 170900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 137 | 20231108 | 170800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 138 | 20231108 | 170700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 139 | 20231108 | 170600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 140 | 20231108 | 170500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 141 | 20231108 | 170400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 142 | 20231108 | 170300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 143 | 20231108 | 170200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 144 | 20231108 | 170100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 145 | 20231108 | 170000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 146 | 20231108 | 165900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 147 | 20231108 | 165800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 148 | 20231108 | 165700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 149 | 20231108 | 165600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 150 | 20231108 | 165500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 151 | 20231108 | 165400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 152 | 20231108 | 165300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 153 | 20231108 | 165200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 154 | 20231108 | 165100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 155 | 20231108 | 165000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 156 | 20231108 | 164900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 157 | 20231108 | 164800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 158 | 20231108 | 164700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 159 | 20231108 | 164600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 160 | 20231108 | 164500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 161 | 20231108 | 164400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 162 | 20231108 | 164300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 163 | 20231108 | 164200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 164 | 20231108 | 164100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 165 | 20231108 | 164000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 166 | 20231108 | 163900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 167 | 20231108 | 163800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 168 | 20231108 | 163700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 169 | 20231108 | 163600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 170 | 20231108 | 163500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 171 | 20231108 | 163400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 172 | 20231108 | 163300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 173 | 20231108 | 163200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 174 | 20231108 | 163100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 175 | 20231108 | 163000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 176 | 20231108 | 162900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 177 | 20231108 | 162800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 178 | 20231108 | 162700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 179 | 20231108 | 162600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 180 | 20231108 | 162500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 181 | 20231108 | 162400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 182 | 20231108 | 162300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 183 | 20231108 | 162200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 184 | 20231108 | 162100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 185 | 20231108 | 162000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 186 | 20231108 | 161900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 187 | 20231108 | 161800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 188 | 20231108 | 161700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 189 | 20231108 | 161600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 190 | 20231108 | 161500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 191 | 20231108 | 161400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 192 | 20231108 | 161300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 193 | 20231108 | 161200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 194 | 20231108 | 161100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 195 | 20231108 | 161000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 196 | 20231108 | 160900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 197 | 20231108 | 160800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 198 | 20231108 | 160700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 199 | 20231108 | 160600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 200 | 20231108 | 160500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 201 | 20231108 | 160400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 202 | 20231108 | 160300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 203 | 20231108 | 160200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 204 | 20231108 | 160100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 205 | 20231108 | 160000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 206 | 20231108 | 155900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 207 | 20231108 | 155800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 208 | 20231108 | 155700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 209 | 20231108 | 155600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 210 | 20231108 | 155500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 211 | 20231108 | 155400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 212 | 20231108 | 155300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 213 | 20231108 | 155200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 214 | 20231108 | 155100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 215 | 20231108 | 155000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 216 | 20231108 | 154900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 217 | 20231108 | 154800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 218 | 20231108 | 154700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 219 | 20231108 | 154600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 220 | 20231108 | 154500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 221 | 20231108 | 154400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 222 | 20231108 | 154300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 223 | 20231108 | 154200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 224 | 20231108 | 154100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 225 | 20231108 | 154000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 226 | 20231108 | 153900 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 227 | 20231108 | 153800 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 228 | 20231108 | 153700 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 229 | 20231108 | 153600 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 230 | 20231108 | 153500 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 231 | 20231108 | 153400 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 232 | 20231108 | 153300 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 233 | 20231108 | 153200 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 234 | 20231108 | 153100 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 0 |
| 235 | 20231108 | 153000 | 34098252900 | 106700 | 106700 | 106700 | 106700 | 3643 |
| 236 | 20231108 | 152900 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 237 | 20231108 | 152800 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 238 | 20231108 | 152700 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 239 | 20231108 | 152600 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 240 | 20231108 | 152500 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 241 | 20231108 | 152400 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 242 | 20231108 | 152300 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 243 | 20231108 | 152200 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 244 | 20231108 | 152100 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 245 | 20231108 | 152000 | 33709544800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 246 | 20231108 | 151900 | 33709544800 | 106700 | 107000 | 107100 | 106700 | 1434 |
| 247 | 20231108 | 151800 | 33556183600 | 107100 | 106900 | 107100 | 106900 | 533 |
| 248 | 20231108 | 151700 | 33499159700 | 107000 | 106800 | 107000 | 106700 | 333 |
| 249 | 20231108 | 151600 | 33463584000 | 106800 | 106800 | 106900 | 106700 | 421 |
| 250 | 20231108 | 151500 | 33418611700 | 106800 | 106800 | 107000 | 106800 | 755 |
| 251 | 20231108 | 151400 | 33337913200 | 106900 | 106600 | 106900 | 106600 | 549 |
| 252 | 20231108 | 151300 | 33279295900 | 106700 | 106600 | 106800 | 106600 | 605 |
| 253 | 20231108 | 151200 | 33214747600 | 106700 | 106700 | 106800 | 106600 | 278 |
| 254 | 20231108 | 151100 | 33185092400 | 106700 | 106400 | 106800 | 106400 | 506 |
| 255 | 20231108 | 151000 | 33131170900 | 106500 | 106300 | 106500 | 106300 | 577 |
| 256 | 20231108 | 150900 | 33069751200 | 106400 | 106300 | 106400 | 106200 | 558 |
| 257 | 20231108 | 150800 | 33010446000 | 106300 | 106300 | 106400 | 106300 | 438 |
| 258 | 20231108 | 150700 | 32963884700 | 106300 | 106400 | 106500 | 106300 | 321 |
| 259 | 20231108 | 150600 | 32929729500 | 106400 | 106400 | 106500 | 106400 | 351 |
| 260 | 20231108 | 150500 | 32892378500 | 106400 | 106300 | 106500 | 106300 | 339 |
| 261 | 20231108 | 150400 | 32856314000 | 106300 | 106500 | 106600 | 106300 | 165 |
| 262 | 20231108 | 150300 | 32838744700 | 106600 | 106400 | 106600 | 106400 | 692 |
| 263 | 20231108 | 150200 | 32765106300 | 106400 | 106500 | 106500 | 106400 | 232 |
| 264 | 20231108 | 150100 | 32740418700 | 106500 | 106600 | 106700 | 106500 | 362 |
| 265 | 20231108 | 150000 | 32701842300 | 106600 | 106800 | 106900 | 106600 | 880 |
| 266 | 20231108 | 145900 | 32607868700 | 106800 | 106800 | 106900 | 106700 | 438 |
| 267 | 20231108 | 145800 | 32561106800 | 106800 | 106900 | 106900 | 106700 | 261 |
| 268 | 20231108 | 145700 | 32533236800 | 106900 | 106900 | 107000 | 106800 | 168 |
| 269 | 20231108 | 145600 | 32515275500 | 106800 | 106900 | 107000 | 106800 | 239 |
| 270 | 20231108 | 145500 | 32489728800 | 106900 | 106800 | 106900 | 106700 | 271 |
| 271 | 20231108 | 145400 | 32460783800 | 106700 | 106800 | 106900 | 106700 | 297 |
| 272 | 20231108 | 145300 | 32429075100 | 106700 | 106900 | 107000 | 106700 | 210 |
| 273 | 20231108 | 145200 | 32406620400 | 106700 | 106800 | 106900 | 106700 | 395 |
| 274 | 20231108 | 145100 | 32364442500 | 106800 | 106400 | 106800 | 106400 | 552 |
| 275 | 20231108 | 145000 | 32305582300 | 106500 | 106400 | 106500 | 106300 | 350 |
| 276 | 20231108 | 144900 | 32268359600 | 106400 | 106300 | 106400 | 106200 | 197 |
| 277 | 20231108 | 144800 | 32247414800 | 106300 | 106500 | 106500 | 106300 | 238 |
| 278 | 20231108 | 144700 | 32222094100 | 106500 | 106100 | 106500 | 106100 | 2401 |
| 279 | 20231108 | 144600 | 31967066600 | 106100 | 106100 | 106200 | 106000 | 628 |
| 280 | 20231108 | 144500 | 31900431300 | 106200 | 106100 | 106300 | 106000 | 653 |
| 281 | 20231108 | 144400 | 31831114400 | 106000 | 106000 | 106400 | 105700 | 1148 |
| 282 | 20231108 | 144300 | 31709480600 | 105800 | 105700 | 106000 | 105600 | 3222 |
| 283 | 20231108 | 144200 | 31368892200 | 105900 | 106000 | 106100 | 105800 | 5708 |
| 284 | 20231108 | 144100 | 30764217400 | 106000 | 106300 | 106400 | 105900 | 6230 |
| 285 | 20231108 | 144000 | 30103357100 | 106300 | 106600 | 106600 | 106200 | 645 |
| 286 | 20231108 | 143900 | 30034809100 | 106400 | 106500 | 106600 | 106200 | 1398 |
| 287 | 20231108 | 143800 | 29886183100 | 106400 | 106700 | 106700 | 106300 | 1581 |
| 288 | 20231108 | 143700 | 29717848800 | 106800 | 106800 | 107000 | 106800 | 220 |
| 289 | 20231108 | 143600 | 29694348600 | 107000 | 106800 | 107000 | 106700 | 630 |
| 290 | 20231108 | 143500 | 29627024000 | 106700 | 106900 | 106900 | 106700 | 589 |
| 291 | 20231108 | 143400 | 29564140600 | 106900 | 107200 | 107300 | 106900 | 970 |
| 292 | 20231108 | 143300 | 29460264400 | 107300 | 107500 | 107500 | 107200 | 388 |
| 293 | 20231108 | 143200 | 29418581700 | 107500 | 107400 | 107500 | 107200 | 323 |
| 294 | 20231108 | 143100 | 29383908400 | 107400 | 107500 | 107500 | 107100 | 1239 |
| 295 | 20231108 | 143000 | 29251027000 | 107500 | 107700 | 107700 | 107500 | 483 |
| 296 | 20231108 | 142900 | 29199067700 | 107600 | 107500 | 107700 | 107500 | 289 |
| 297 | 20231108 | 142800 | 29167980900 | 107500 | 107200 | 107500 | 107200 | 360 |
| 298 | 20231108 | 142700 | 29129317800 | 107300 | 107400 | 107500 | 107200 | 386 |
| 299 | 20231108 | 142600 | 29087921800 | 107500 | 107600 | 107600 | 107400 | 326 |
| 300 | 20231108 | 142500 | 29052874800 | 107500 | 107700 | 107700 | 107400 | 241 |
| 301 | 20231108 | 142400 | 29026950000 | 107700 | 107700 | 107800 | 107600 | 160 |
| 302 | 20231108 | 142300 | 29009720700 | 107800 | 107500 | 108000 | 107500 | 1486 |
| 303 | 20231108 | 142200 | 28849451500 | 107400 | 107200 | 107500 | 107200 | 564 |
| 304 | 20231108 | 142100 | 28788935400 | 107200 | 107200 | 107800 | 107000 | 303 |
| 305 | 20231108 | 142000 | 28756438000 | 107100 | 106500 | 107100 | 106500 | 719 |
| 306 | 20231108 | 141900 | 28679730400 | 106500 | 106800 | 106900 | 106500 | 1405 |
| 307 | 20231108 | 141800 | 28529916500 | 106700 | 107000 | 107000 | 106600 | 1270 |
| 308 | 20231108 | 141700 | 28394384900 | 106800 | 107000 | 107600 | 106800 | 468 |
| 309 | 20231108 | 141600 | 28344291100 | 106800 | 106600 | 107000 | 106600 | 849 |
| 310 | 20231108 | 141500 | 28253660100 | 106600 | 106800 | 106800 | 106400 | 2131 |
| 311 | 20231108 | 141400 | 28026505900 | 106800 | 107000 | 107000 | 106700 | 1347 |
| 312 | 20231108 | 141300 | 27882491000 | 107100 | 107400 | 107500 | 107000 | 1726 |
| 313 | 20231108 | 141200 | 27697387100 | 107400 | 107800 | 107800 | 107400 | 1051 |
| 314 | 20231108 | 141100 | 27584375000 | 107800 | 108000 | 108000 | 107700 | 739 |
| 315 | 20231108 | 141000 | 27504682500 | 108000 | 107900 | 108000 | 107900 | 258 |
| 316 | 20231108 | 140900 | 27476836700 | 107900 | 107900 | 107900 | 107800 | 262 |
| 317 | 20231108 | 140800 | 27448571600 | 108000 | 108200 | 108400 | 107700 | 1320 |
| 318 | 20231108 | 140700 | 27305969900 | 108100 | 108100 | 108200 | 108000 | 645 |
| 319 | 20231108 | 140600 | 27236274600 | 108200 | 108200 | 108300 | 108100 | 598 |
| 320 | 20231108 | 140500 | 27171582300 | 108300 | 108300 | 108300 | 108200 | 349 |
| 321 | 20231108 | 140400 | 27133791100 | 108400 | 108300 | 108500 | 108200 | 357 |
| 322 | 20231108 | 140300 | 27095125700 | 108400 | 108300 | 108400 | 108300 | 506 |
| 323 | 20231108 | 140200 | 27040306200 | 108300 | 108400 | 108500 | 108200 | 526 |
| 324 | 20231108 | 140100 | 26983326300 | 108500 | 108400 | 108500 | 108300 | 656 |
| 325 | 20231108 | 140000 | 26912223100 | 108400 | 108300 | 108400 | 108000 | 827 |
| 326 | 20231108 | 135900 | 26822753800 | 108300 | 109000 | 109000 | 108300 | 1057 |
| 327 | 20231108 | 135800 | 26707890200 | 109000 | 109000 | 109200 | 108900 | 217 |
| 328 | 20231108 | 135700 | 26684232700 | 109000 | 108900 | 109000 | 108700 | 977 |
| 329 | 20231108 | 135600 | 26577917600 | 108900 | 109500 | 109500 | 108900 | 1088 |
| 330 | 20231108 | 135500 | 26459208500 | 109500 | 109400 | 109600 | 109300 | 396 |
| 331 | 20231108 | 135400 | 26415850800 | 109400 | 109700 | 109700 | 109300 | 750 |
| 332 | 20231108 | 135300 | 26333796400 | 109600 | 109500 | 109800 | 109500 | 732 |
| 333 | 20231108 | 135200 | 26253543600 | 109500 | 109200 | 109600 | 109200 | 691 |
| 334 | 20231108 | 135100 | 26177957400 | 109000 | 109500 | 109500 | 109000 | 786 |
| 335 | 20231108 | 135000 | 26092164800 | 109500 | 109300 | 109500 | 109200 | 831 |
| 336 | 20231108 | 134900 | 26001247900 | 109300 | 109300 | 109400 | 109000 | 574 |
| 337 | 20231108 | 134800 | 25938535300 | 109300 | 108700 | 109400 | 108700 | 1018 |
| 338 | 20231108 | 134700 | 25827506200 | 108600 | 108100 | 108800 | 108000 | 570 |
| 339 | 20231108 | 134600 | 25765706000 | 108100 | 108300 | 108400 | 107800 | 1926 |
| 340 | 20231108 | 134500 | 25557496500 | 108300 | 109200 | 109200 | 108200 | 2019 |
| 341 | 20231108 | 134400 | 25338058400 | 109200 | 109000 | 109600 | 109000 | 1033 |
| 342 | 20231108 | 134300 | 25225059400 | 109000 | 110000 | 110100 | 109000 | 4188 |
| 343 | 20231108 | 134200 | 24766626800 | 110000 | 108700 | 110000 | 108700 | 6549 |
| 344 | 20231108 | 134100 | 24049928200 | 108700 | 108500 | 109100 | 108500 | 3653 |
| 345 | 20231108 | 134000 | 23652436100 | 108600 | 108000 | 108800 | 108000 | 4773 |
| 346 | 20231108 | 133900 | 23135096500 | 108000 | 107200 | 108100 | 107200 | 4823 |
| 347 | 20231108 | 133800 | 22615314800 | 107200 | 107100 | 107200 | 106900 | 2026 |
| 348 | 20231108 | 133700 | 22398383400 | 107200 | 107000 | 107300 | 106600 | 1697 |
| 349 | 20231108 | 133600 | 22216733900 | 107000 | 106300 | 107200 | 106200 | 3869 |
| 350 | 20231108 | 133500 | 21803580300 | 106500 | 105600 | 106500 | 105500 | 2225 |
| 351 | 20231108 | 133400 | 21567615900 | 105400 | 105700 | 105800 | 105100 | 7459 |
| 352 | 20231108 | 133300 | 20781165200 | 105700 | 105900 | 106000 | 105700 | 4027 |
| 353 | 20231108 | 133200 | 20355152000 | 105900 | 104900 | 105900 | 104900 | 3684 |
| 354 | 20231108 | 133100 | 19966275500 | 104900 | 104700 | 105400 | 104200 | 6932 |
| 355 | 20231108 | 133000 | 19240674000 | 104700 | 107000 | 107100 | 104600 | 20134 |
| 356 | 20231108 | 132900 | 17115178200 | 107000 | 106000 | 107100 | 105700 | 13351 |
| 357 | 20231108 | 132800 | 15696320700 | 106000 | 107300 | 107600 | 105000 | 14647 |
| 358 | 20231108 | 132700 | 14141627900 | 107300 | 109000 | 109500 | 107200 | 11336 |
| 359 | 20231108 | 132600 | 12912847000 | 108500 | 112300 | 113400 | 108500 | 17305 |
| 360 | 20231108 | 132500 | 10989573800 | 112300 | 111400 | 112400 | 111400 | 1511 |
| 361 | 20231108 | 132400 | 10820320600 | 111500 | 111800 | 111800 | 111300 | 1373 |
| 362 | 20231108 | 132300 | 10667216500 | 111800 | 112300 | 112300 | 111800 | 748 |
| 363 | 20231108 | 132200 | 10583407500 | 112300 | 112200 | 112400 | 112100 | 1803 |
| 364 | 20231108 | 132100 | 10380853400 | 112200 | 112100 | 112200 | 112000 | 1024 |
| 365 | 20231108 | 132000 | 10266040600 | 112000 | 112200 | 112300 | 112000 | 1181 |
| 366 | 20231108 | 131900 | 10133551800 | 112300 | 111700 | 112400 | 111700 | 3394 |
| 367 | 20231108 | 131800 | 9753188800 | 111700 | 111800 | 111900 | 111700 | 749 |
| 368 | 20231108 | 131700 | 9669477100 | 111800 | 111500 | 111800 | 111500 | 1839 |
| 369 | 20231108 | 131600 | 9464160100 | 111600 | 111500 | 111600 | 111500 | 725 |
| 370 | 20231108 | 131500 | 9383280400 | 111500 | 111600 | 111600 | 111500 | 982 |
| 371 | 20231108 | 131400 | 9273719000 | 111600 | 111500 | 111600 | 111500 | 741 |
| 372 | 20231108 | 131300 | 9191075100 | 111500 | 111500 | 111500 | 111400 | 413 |
| 373 | 20231108 | 131200 | 9145031300 | 111500 | 111400 | 111500 | 111400 | 857 |
| 374 | 20231108 | 131100 | 9049524000 | 111400 | 111500 | 111500 | 111400 | 632 |
| 375 | 20231108 | 131000 | 8979099000 | 111500 | 111400 | 111500 | 111300 | 1016 |
| 376 | 20231108 | 130900 | 8865901300 | 111500 | 111500 | 111600 | 111300 | 1143 |
| 377 | 20231108 | 130800 | 8738535200 | 111500 | 111200 | 111500 | 111200 | 1941 |
| 378 | 20231108 | 130700 | 8522346900 | 111200 | 111000 | 111300 | 111000 | 1151 |
| 379 | 20231108 | 130600 | 8394431500 | 111000 | 110700 | 111000 | 110700 | 1445 |
| 380 | 20231108 | 130500 | 8234356500 | 110700 | 110700 | 110800 | 110600 | 397 |
| 381 | 20231108 | 130400 | 8190409800 | 110700 | 110300 | 110800 | 110300 | 1185 |
| 382 | 20231108 | 130300 | 8059319900 | 110400 | 110400 | 110500 | 110400 | 285 |
| 383 | 20231108 | 130200 | 8027846200 | 110400 | 110400 | 110500 | 110100 | 278 |
| 384 | 20231108 | 130100 | 7997157800 | 110400 | 110300 | 110400 | 110200 | 250 |
| 385 | 20231108 | 130000 | 7969575100 | 110300 | 110200 | 110300 | 110100 | 192 |
| 386 | 20231108 | 125900 | 7948409900 | 110200 | 110200 | 110200 | 110000 | 616 |
| 387 | 20231108 | 125800 | 7880580900 | 110200 | 110300 | 110400 | 110200 | 189 |
| 388 | 20231108 | 125700 | 7859751300 | 110400 | 110200 | 110400 | 110200 | 315 |
| 389 | 20231108 | 125600 | 7824992400 | 110200 | 110500 | 110500 | 110100 | 515 |
| 390 | 20231108 | 125500 | 7768129400 | 110600 | 110600 | 110600 | 110000 | 1606 |
| 391 | 20231108 | 125400 | 7591175000 | 110600 | 110500 | 110600 | 110500 | 815 |
| 392 | 20231108 | 125300 | 7501082200 | 110500 | 110400 | 110500 | 110300 | 236 |
| 393 | 20231108 | 125200 | 7475015100 | 110400 | 110300 | 110500 | 110300 | 305 |
| 394 | 20231108 | 125100 | 7441335800 | 110400 | 110300 | 110500 | 110300 | 477 |
| 395 | 20231108 | 125000 | 7388674400 | 110300 | 110200 | 110400 | 110200 | 215 |
| 396 | 20231108 | 124900 | 7364961700 | 110200 | 110200 | 110200 | 110000 | 201 |
| 397 | 20231108 | 124800 | 7342820900 | 110200 | 110000 | 110200 | 109900 | 794 |
| 398 | 20231108 | 124700 | 7255446700 | 110100 | 109900 | 110100 | 109900 | 619 |
| 399 | 20231108 | 124600 | 7187354500 | 109900 | 109800 | 109900 | 109600 | 343 |
| 400 | 20231108 | 124500 | 7149661700 | 109800 | 109700 | 109800 | 109700 | 249 |
| 401 | 20231108 | 124400 | 7122327500 | 109700 | 109600 | 109700 | 109600 | 68 |
| 402 | 20231108 | 124300 | 7114868200 | 109600 | 109500 | 109600 | 109500 | 411 |
| 403 | 20231108 | 124200 | 7069822700 | 109500 | 109500 | 109500 | 109500 | 61 |
| 404 | 20231108 | 124100 | 7063143200 | 109400 | 109400 | 109500 | 109400 | 102 |
| 405 | 20231108 | 124000 | 7051975400 | 109400 | 109500 | 109500 | 109300 | 78 |
| 406 | 20231108 | 123900 | 7043442600 | 109500 | 109500 | 109500 | 109300 | 736 |
| 407 | 20231108 | 123800 | 6962888500 | 109500 | 109400 | 109500 | 109300 | 96 |
| 408 | 20231108 | 123700 | 6952381900 | 109400 | 109500 | 109500 | 109300 | 266 |
| 409 | 20231108 | 123600 | 6923281100 | 109500 | 109400 | 109500 | 109300 | 130 |
| 410 | 20231108 | 123500 | 6909053700 | 109300 | 109300 | 109400 | 109300 | 114 |
| 411 | 20231108 | 123400 | 6896585700 | 109300 | 109300 | 109300 | 109300 | 207 |
| 412 | 20231108 | 123300 | 6873960600 | 109200 | 109200 | 109300 | 109100 | 329 |
| 413 | 20231108 | 123200 | 6838046600 | 109200 | 109300 | 109300 | 109200 | 177 |
| 414 | 20231108 | 123100 | 6818706900 | 109200 | 109400 | 109500 | 109200 | 314 |
| 415 | 20231108 | 123000 | 6784361200 | 109500 | 109400 | 109500 | 109400 | 108 |
| 416 | 20231108 | 122900 | 6772543700 | 109400 | 109400 | 109400 | 109400 | 81 |
| 417 | 20231108 | 122800 | 6763682300 | 109400 | 109300 | 109400 | 109200 | 114 |
| 418 | 20231108 | 122700 | 6751217800 | 109300 | 109500 | 109500 | 109300 | 86 |
| 419 | 20231108 | 122600 | 6741808800 | 109300 | 109300 | 109300 | 109200 | 107 |
| 420 | 20231108 | 122500 | 6730113800 | 109300 | 109400 | 109400 | 109300 | 100 |
| 421 | 20231108 | 122400 | 6719173900 | 109300 | 109300 | 109300 | 109200 | 96 |
| 422 | 20231108 | 122300 | 6708681300 | 109300 | 109100 | 109300 | 109100 | 195 |
| 423 | 20231108 | 122200 | 6687384000 | 109100 | 109200 | 109200 | 109100 | 173 |
| 424 | 20231108 | 122100 | 6668502400 | 109200 | 109200 | 109200 | 109000 | 58 |
| 425 | 20231108 | 122000 | 6662178200 | 109000 | 109300 | 109300 | 109000 | 90 |
| 426 | 20231108 | 121900 | 6652349800 | 109300 | 109200 | 109300 | 109200 | 123 |
| 427 | 20231108 | 121800 | 6638907400 | 109200 | 109200 | 109200 | 109200 | 163 |
| 428 | 20231108 | 121700 | 6621107800 | 109100 | 109100 | 109100 | 109000 | 12 |
| 429 | 20231108 | 121600 | 6619798700 | 109000 | 109100 | 109100 | 109000 | 180 |
| 430 | 20231108 | 121500 | 6600167300 | 109100 | 109100 | 109100 | 109100 | 117 |
| 431 | 20231108 | 121400 | 6587402600 | 109100 | 109100 | 109200 | 109100 | 95 |
| 432 | 20231108 | 121300 | 6577032400 | 109100 | 109200 | 109200 | 109100 | 115 |
| 433 | 20231108 | 121200 | 6564478300 | 109200 | 109100 | 109200 | 109100 | 94 |
| 434 | 20231108 | 121100 | 6554215500 | 109200 | 109200 | 109200 | 109200 | 116 |
| 435 | 20231108 | 121000 | 6541548300 | 109000 | 109200 | 109300 | 109000 | 135 |
| 436 | 20231108 | 120900 | 6526811500 | 109200 | 109200 | 109200 | 109200 | 114 |
| 437 | 20231108 | 120800 | 6514362700 | 109000 | 109300 | 109300 | 109000 | 457 |
| 438 | 20231108 | 120700 | 6464508600 | 109300 | 109400 | 109500 | 109300 | 230 |
| 439 | 20231108 | 120600 | 6439353100 | 109400 | 109400 | 109400 | 109300 | 101 |
| 440 | 20231108 | 120500 | 6428303800 | 109300 | 109500 | 109500 | 109300 | 196 |
| 441 | 20231108 | 120400 | 6406856400 | 109500 | 109600 | 109600 | 109500 | 169 |
| 442 | 20231108 | 120300 | 6388350700 | 109500 | 109400 | 109500 | 109400 | 125 |
| 443 | 20231108 | 120200 | 6374674100 | 109500 | 109300 | 109500 | 109300 | 531 |
| 444 | 20231108 | 120100 | 6316565600 | 109300 | 109400 | 109400 | 109300 | 110 |
| 445 | 20231108 | 120000 | 6304536700 | 109400 | 109200 | 109400 | 109200 | 312 |
| 446 | 20231108 | 115900 | 6270429000 | 109200 | 109000 | 109200 | 109000 | 170 |
| 447 | 20231108 | 115800 | 6251874100 | 109100 | 109000 | 109100 | 109000 | 88 |
| 448 | 20231108 | 115700 | 6242276300 | 109100 | 109000 | 109100 | 109000 | 114 |
| 449 | 20231108 | 115600 | 6229842000 | 109000 | 109000 | 109100 | 108900 | 70 |
| 450 | 20231108 | 115500 | 6222212200 | 109000 | 109000 | 109000 | 108900 | 763 |
| 451 | 20231108 | 115400 | 6139073300 | 109000 | 109100 | 109100 | 109000 | 200 |
| 452 | 20231108 | 115300 | 6117267500 | 109000 | 109200 | 109200 | 109000 | 109 |
| 453 | 20231108 | 115200 | 6105385900 | 108800 | 108900 | 108900 | 108800 | 9 |
| 454 | 20231108 | 115100 | 6104406100 | 109200 | 109200 | 109200 | 109200 | 1 |
| 455 | 20231108 | 115000 | 6104296900 | 109100 | 109200 | 109200 | 109100 | 73 |
| 456 | 20231108 | 114900 | 6096331500 | 109100 | 109000 | 109200 | 108800 | 202 |
| 457 | 20231108 | 114800 | 6074292100 | 109000 | 108800 | 109000 | 108800 | 201 |
| 458 | 20231108 | 114700 | 6052389500 | 108800 | 108700 | 108800 | 108600 | 250 |
| 459 | 20231108 | 114600 | 6025210200 | 108700 | 108700 | 108800 | 108700 | 32 |
| 460 | 20231108 | 114500 | 6021731700 | 108800 | 109000 | 109000 | 108800 | 171 |
| 461 | 20231108 | 114400 | 6003117700 | 109000 | 108900 | 109000 | 108900 | 118 |
| 462 | 20231108 | 114300 | 5990262500 | 108900 | 108900 | 108900 | 108900 | 11 |
| 463 | 20231108 | 114200 | 5989064600 | 108900 | 108800 | 108900 | 108800 | 3 |
| 464 | 20231108 | 114100 | 5988738100 | 108900 | 108700 | 108900 | 108700 | 150 |
| 465 | 20231108 | 114000 | 5972418000 | 108800 | 108700 | 108800 | 108700 | 146 |
| 466 | 20231108 | 113900 | 5956534300 | 108700 | 108800 | 108800 | 108700 | 51 |
| 467 | 20231108 | 113800 | 5950990500 | 108700 | 108800 | 108800 | 108700 | 38 |
| 468 | 20231108 | 113700 | 5946857900 | 108800 | 108800 | 108800 | 108800 | 2 |
| 469 | 20231108 | 113600 | 5946640300 | 108700 | 108800 | 108800 | 108700 | 190 |
| 470 | 20231108 | 113500 | 5925975600 | 108800 | 108900 | 108900 | 108800 | 3 |
| 471 | 20231108 | 113400 | 5925649000 | 108800 | 108800 | 108800 | 108800 | 115 |
| 472 | 20231108 | 113300 | 5913137000 | 108800 | 108700 | 108800 | 108700 | 40 |
| 473 | 20231108 | 113200 | 5908787000 | 108800 | 109100 | 109100 | 108800 | 2522 |
| 474 | 20231108 | 113100 | 5633862700 | 109100 | 109200 | 109200 | 109100 | 7 |
| 475 | 20231108 | 113000 | 5633098600 | 109200 | 109200 | 109200 | 109100 | 102 |
| 476 | 20231108 | 112900 | 5621969600 | 109200 | 109200 | 109300 | 109200 | 101 |
| 477 | 20231108 | 112800 | 5610940300 | 109100 | 109100 | 109100 | 109100 | 224 |
| 478 | 20231108 | 112700 | 5586501900 | 109200 | 109100 | 109200 | 109100 | 43 |
| 479 | 20231108 | 112600 | 5581810300 | 109100 | 109100 | 109100 | 109000 | 180 |
| 480 | 20231108 | 112500 | 5562172700 | 109100 | 109100 | 109100 | 109100 | 200 |
| 481 | 20231108 | 112400 | 5540352700 | 109200 | 109200 | 109200 | 109100 | 7 |
| 482 | 20231108 | 112300 | 5539588600 | 109100 | 109100 | 109100 | 109100 | 1 |
| 483 | 20231108 | 112200 | 5539479500 | 109100 | 109200 | 109300 | 109100 | 281 |
| 484 | 20231108 | 112100 | 5508791900 | 109200 | 109300 | 109300 | 109100 | 862 |
| 485 | 20231108 | 112000 | 5414745100 | 109200 | 109300 | 109400 | 109200 | 715 |
| 486 | 20231108 | 111900 | 5336651800 | 109400 | 109300 | 109400 | 109300 | 17 |
| 487 | 20231108 | 111800 | 5334793500 | 109400 | 109400 | 109400 | 109400 | 1 |
| 488 | 20231108 | 111700 | 5334684100 | 109400 | 109400 | 109400 | 109300 | 8 |
| 489 | 20231108 | 111600 | 5333809100 | 109300 | 109300 | 109300 | 109300 | 21 |
| 490 | 20231108 | 111500 | 5331513800 | 109300 | 109200 | 109300 | 109100 | 246 |
| 491 | 20231108 | 111400 | 5304650200 | 109200 | 109400 | 109500 | 109200 | 204 |
| 492 | 20231108 | 111300 | 5282348500 | 109400 | 109300 | 109400 | 109300 | 66 |
| 493 | 20231108 | 111200 | 5275128900 | 109300 | 109300 | 109300 | 109300 | 11 |
| 494 | 20231108 | 111100 | 5273926600 | 109300 | 109100 | 109300 | 109100 | 142 |
| 495 | 20231108 | 111000 | 5258428500 | 109100 | 109200 | 109200 | 109100 | 6 |
| 496 | 20231108 | 110900 | 5257773600 | 109200 | 109200 | 109300 | 109200 | 7 |
| 497 | 20231108 | 110800 | 5257009100 | 109200 | 109100 | 109200 | 109100 | 20 |
| 498 | 20231108 | 110700 | 5254825400 | 109000 | 108900 | 109000 | 108900 | 183 |
| 499 | 20231108 | 110600 | 5234885800 | 108900 | 109100 | 109100 | 108800 | 503 |
| 500 | 20231108 | 110500 | 5180103600 | 109000 | 109100 | 109100 | 109000 | 20 |
| 501 | 20231108 | 110400 | 5177922600 | 109100 | 109100 | 109100 | 109100 | 95 |
| 502 | 20231108 | 110300 | 5167558100 | 109100 | 109200 | 109200 | 109100 | 113 |
| 503 | 20231108 | 110200 | 5155229300 | 109200 | 109500 | 109500 | 109200 | 279 |
| 504 | 20231108 | 110100 | 5124725400 | 109500 | 109500 | 109500 | 109400 | 42 |
| 505 | 20231108 | 110000 | 5120126500 | 109500 | 109700 | 109700 | 109500 | 400 |
| 506 | 20231108 | 105900 | 5076306600 | 109800 | 109600 | 109800 | 109600 | 179 |
| 507 | 20231108 | 105800 | 5056672200 | 109600 | 109600 | 109600 | 109600 | 221 |
| 508 | 20231108 | 105700 | 5032450600 | 109600 | 109700 | 109700 | 109600 | 236 |
| 509 | 20231108 | 105600 | 5006569200 | 109700 | 109500 | 109700 | 109500 | 342 |
| 510 | 20231108 | 105500 | 4969083200 | 109600 | 109500 | 109600 | 109400 | 526 |
| 511 | 20231108 | 105400 | 4911469800 | 109500 | 109400 | 109500 | 109400 | 25 |
| 512 | 20231108 | 105300 | 4908734500 | 109400 | 109400 | 109400 | 109300 | 19 |
| 513 | 20231108 | 105200 | 4906656000 | 109400 | 109300 | 109400 | 109300 | 420 |
| 514 | 20231108 | 105100 | 4860709800 | 109400 | 109300 | 109400 | 109200 | 123 |
| 515 | 20231108 | 105000 | 4847265800 | 109300 | 109300 | 109300 | 109300 | 27 |
| 516 | 20231108 | 104900 | 4844314700 | 109300 | 109300 | 109300 | 109200 | 288 |
| 517 | 20231108 | 104800 | 4812836400 | 109300 | 109300 | 109400 | 109300 | 141 |
| 518 | 20231108 | 104700 | 4797417100 | 109300 | 109200 | 109300 | 109200 | 64 |
| 519 | 20231108 | 104600 | 4790426300 | 109200 | 109300 | 109300 | 109200 | 47 |
| 520 | 20231108 | 104500 | 4785289400 | 109300 | 109100 | 109300 | 109100 | 90 |
| 521 | 20231108 | 104400 | 4775463600 | 109100 | 109100 | 109100 | 109100 | 106 |
| 522 | 20231108 | 104300 | 4763899000 | 109000 | 108800 | 109000 | 108800 | 181 |
| 523 | 20231108 | 104200 | 4744182200 | 108800 | 108700 | 108800 | 108600 | 72 |
| 524 | 20231108 | 104100 | 4736352700 | 108600 | 108600 | 108700 | 108600 | 12 |
| 525 | 20231108 | 104000 | 4735049300 | 108600 | 108700 | 108700 | 108600 | 10 |
| 526 | 20231108 | 103900 | 4733962700 | 108500 | 108700 | 108700 | 108500 | 16 |
| 527 | 20231108 | 103800 | 4732226500 | 108700 | 108600 | 108700 | 108500 | 29 |
| 528 | 20231108 | 103700 | 4729076300 | 108600 | 108500 | 108600 | 108500 | 82 |
| 529 | 20231108 | 103600 | 4720176800 | 108400 | 108500 | 108700 | 108400 | 124 |
| 530 | 20231108 | 103500 | 4706722800 | 108500 | 108800 | 108800 | 108500 | 264 |
| 531 | 20231108 | 103400 | 4678043400 | 108700 | 108600 | 108700 | 108600 | 16 |
| 532 | 20231108 | 103300 | 4676304500 | 108600 | 108700 | 108700 | 108600 | 101 |
| 533 | 20231108 | 103200 | 4665335800 | 108600 | 108500 | 108600 | 108500 | 46 |
| 534 | 20231108 | 103100 | 4660342700 | 108500 | 108600 | 108600 | 108300 | 222 |
| 535 | 20231108 | 103000 | 4636250500 | 108600 | 108500 | 108600 | 108200 | 230 |
| 536 | 20231108 | 102900 | 4611299600 | 108300 | 108500 | 108500 | 108300 | 173 |
| 537 | 20231108 | 102800 | 4592556100 | 108600 | 108600 | 108600 | 108500 | 4 |
| 538 | 20231108 | 102700 | 4592121800 | 108500 | 108600 | 108600 | 108500 | 198 |
| 539 | 20231108 | 102600 | 4570631300 | 108600 | 108600 | 108600 | 108600 | 0 |
| 540 | 20231108 | 102500 | 4570631300 | 108600 | 108800 | 108800 | 108600 | 435 |
| 541 | 20231108 | 102400 | 4523353700 | 108900 | 108700 | 109000 | 108700 | 305 |
| 542 | 20231108 | 102300 | 4490137600 | 108800 | 108800 | 108800 | 108800 | 66 |
| 543 | 20231108 | 102200 | 4482956800 | 108700 | 108900 | 108900 | 108700 | 135 |
| 544 | 20231108 | 102100 | 4468270500 | 108800 | 108800 | 108800 | 108800 | 128 |
| 545 | 20231108 | 102000 | 4454344100 | 108800 | 108800 | 108800 | 108800 | 28 |
| 546 | 20231108 | 101900 | 4451297700 | 108900 | 109100 | 109100 | 108900 | 117 |
| 547 | 20231108 | 101800 | 4438547900 | 109000 | 108900 | 109100 | 108900 | 97 |
| 548 | 20231108 | 101700 | 4427979400 | 108800 | 108700 | 109200 | 108700 | 260 |
| 549 | 20231108 | 101600 | 4399654700 | 108800 | 108800 | 108800 | 108800 | 59 |
| 550 | 20231108 | 101500 | 4393235500 | 108800 | 108800 | 108800 | 108800 | 2 |
| 551 | 20231108 | 101400 | 4393017900 | 108600 | 108800 | 108800 | 108600 | 17 |
| 552 | 20231108 | 101300 | 4391171300 | 108600 | 108800 | 108800 | 108600 | 45 |
| 553 | 20231108 | 101200 | 4386281000 | 108800 | 108800 | 108800 | 108800 | 16 |
| 554 | 20231108 | 101100 | 4384540200 | 108800 | 108800 | 108800 | 108500 | 136 |
| 555 | 20231108 | 101000 | 4369763400 | 108800 | 108800 | 108800 | 108700 | 74 |
| 556 | 20231108 | 100900 | 4361713200 | 108700 | 108500 | 108800 | 108500 | 312 |
| 557 | 20231108 | 100800 | 4327795000 | 108500 | 108500 | 108500 | 108500 | 42 |
| 558 | 20231108 | 100700 | 4323238000 | 108600 | 108200 | 108600 | 108100 | 421 |
| 559 | 20231108 | 100600 | 4277661500 | 108300 | 108300 | 108300 | 108300 | 66 |
| 560 | 20231108 | 100500 | 4270513700 | 108400 | 107900 | 108400 | 107900 | 161 |
| 561 | 20231108 | 100400 | 4253120900 | 107900 | 107800 | 107900 | 107800 | 246 |
| 562 | 20231108 | 100300 | 4226591600 | 107900 | 107800 | 107900 | 107800 | 185 |
| 563 | 20231108 | 100200 | 4206636300 | 107800 | 107900 | 108000 | 107700 | 452 |
| 564 | 20231108 | 100100 | 4157880800 | 107800 | 107600 | 107900 | 107600 | 750 |
| 565 | 20231108 | 100000 | 4077077100 | 107700 | 107700 | 107700 | 107600 | 18 |
| 566 | 20231108 | 095900 | 4075139000 | 107600 | 107700 | 107700 | 107600 | 285 |
| 567 | 20231108 | 095800 | 4044456800 | 107600 | 108000 | 108000 | 107600 | 1102 |
| 568 | 20231108 | 095700 | 3925520200 | 108100 | 108100 | 108200 | 108100 | 398 |
| 569 | 20231108 | 095600 | 3882496300 | 108200 | 108200 | 108200 | 108100 | 456 |
| 570 | 20231108 | 095500 | 3833168300 | 108200 | 108200 | 108200 | 108200 | 37 |
| 571 | 20231108 | 095400 | 3829164900 | 108200 | 108400 | 108500 | 108200 | 872 |
| 572 | 20231108 | 095300 | 3734700300 | 108400 | 108700 | 108700 | 108400 | 1123 |
| 573 | 20231108 | 095200 | 3612791200 | 108700 | 108600 | 108700 | 108500 | 156 |
| 574 | 20231108 | 095100 | 3595843700 | 108700 | 108600 | 108700 | 108600 | 248 |
| 575 | 20231108 | 095000 | 3568908000 | 108600 | 108700 | 108700 | 108500 | 169 |
| 576 | 20231108 | 094900 | 3550569200 | 108500 | 108600 | 108700 | 108500 | 222 |
| 577 | 20231108 | 094800 | 3526464100 | 108700 | 108800 | 108900 | 108700 | 530 |
| 578 | 20231108 | 094700 | 3468850100 | 108800 | 108800 | 108800 | 108700 | 173 |
| 579 | 20231108 | 094600 | 3450041600 | 108700 | 108800 | 108800 | 108700 | 115 |
| 580 | 20231108 | 094500 | 3437532300 | 108800 | 108800 | 108800 | 108700 | 153 |
| 581 | 20231108 | 094400 | 3420886200 | 108800 | 108800 | 108900 | 108800 | 182 |
| 582 | 20231108 | 094300 | 3401084300 | 108800 | 108800 | 108800 | 108800 | 172 |
| 583 | 20231108 | 094200 | 3382370700 | 108800 | 108800 | 108900 | 108700 | 185 |
| 584 | 20231108 | 094100 | 3362243900 | 108700 | 108800 | 108800 | 108700 | 50 |
| 585 | 20231108 | 094000 | 3356805700 | 108900 | 108900 | 109000 | 108700 | 431 |
| 586 | 20231108 | 093900 | 3309898900 | 108900 | 108900 | 108900 | 108800 | 137 |
| 587 | 20231108 | 093800 | 3294980400 | 108900 | 108900 | 109000 | 108800 | 147 |
| 588 | 20231108 | 093700 | 3278973900 | 108800 | 108900 | 108900 | 108800 | 123 |
| 589 | 20231108 | 093600 | 3265583600 | 108900 | 108800 | 108900 | 108800 | 459 |
| 590 | 20231108 | 093500 | 3215622600 | 108800 | 108900 | 109000 | 108800 | 174 |
| 591 | 20231108 | 093400 | 3196679200 | 108900 | 108900 | 108900 | 108800 | 245 |
| 592 | 20231108 | 093300 | 3169999300 | 109000 | 109400 | 109400 | 108900 | 816 |
| 593 | 20231108 | 093200 | 3080861600 | 109400 | 109500 | 109500 | 109400 | 22 |
| 594 | 20231108 | 093100 | 3078454700 | 109500 | 109700 | 109700 | 109400 | 273 |
| 595 | 20231108 | 093000 | 3048548500 | 109600 | 109600 | 109800 | 109600 | 279 |
| 596 | 20231108 | 092900 | 3017931300 | 109600 | 109200 | 109600 | 109200 | 433 |
| 597 | 20231108 | 092800 | 2970576900 | 109200 | 109000 | 109200 | 109000 | 194 |
| 598 | 20231108 | 092700 | 2949411600 | 108900 | 108900 | 109000 | 108800 | 209 |
| 599 | 20231108 | 092600 | 2926649300 | 108900 | 108800 | 108900 | 108800 | 589 |
| 600 | 20231108 | 092500 | 2862528500 | 108700 | 108900 | 108900 | 108700 | 95 |
| 601 | 20231108 | 092400 | 2852191000 | 108900 | 108300 | 108900 | 108300 | 668 |
| 602 | 20231108 | 092300 | 2779670000 | 108400 | 108900 | 108900 | 108000 | 2189 |
| 603 | 20231108 | 092200 | 2542283000 | 108900 | 109100 | 109100 | 108900 | 862 |
| 604 | 20231108 | 092100 | 2448304900 | 109100 | 109300 | 109300 | 109000 | 316 |
| 605 | 20231108 | 092000 | 2413821300 | 109300 | 109500 | 109600 | 109200 | 2314 |
| 606 | 20231108 | 091900 | 2160611200 | 109600 | 109800 | 109800 | 109500 | 1147 |
| 607 | 20231108 | 091800 | 2034926500 | 109900 | 109700 | 109900 | 109700 | 305 |
| 608 | 20231108 | 091700 | 2001423000 | 109900 | 109600 | 109900 | 109500 | 903 |
| 609 | 20231108 | 091600 | 1902455900 | 109600 | 109700 | 109700 | 109600 | 487 |
| 610 | 20231108 | 091500 | 1849039000 | 109800 | 110000 | 110000 | 109700 | 614 |
| 611 | 20231108 | 091400 | 1781605200 | 110100 | 110300 | 110600 | 110100 | 491 |
| 612 | 20231108 | 091300 | 1727437300 | 110400 | 110300 | 110400 | 110300 | 2682 |
| 613 | 20231108 | 091200 | 1431347200 | 110400 | 110400 | 110500 | 110400 | 88 |
| 614 | 20231108 | 091100 | 1421631900 | 110400 | 110600 | 110600 | 110400 | 48 |
| 615 | 20231108 | 091000 | 1416332200 | 110700 | 110700 | 110800 | 110700 | 171 |
| 616 | 20231108 | 090900 | 1397399200 | 110300 | 110000 | 110900 | 110000 | 618 |
| 617 | 20231108 | 090800 | 1329175100 | 110000 | 110200 | 110200 | 109900 | 524 |
| 618 | 20231108 | 090700 | 1271522000 | 110200 | 109700 | 110200 | 109700 | 191 |
| 619 | 20231108 | 090600 | 1250508800 | 109700 | 110400 | 110400 | 109400 | 2416 |
| 620 | 20231108 | 090500 | 985033100 | 110400 | 111100 | 111100 | 110400 | 1950 |
| 621 | 20231108 | 090400 | 768940800 | 111100 | 111200 | 111200 | 111000 | 449 |
| 622 | 20231108 | 090300 | 719057500 | 111300 | 111000 | 111400 | 110700 | 1371 |
| 623 | 20231108 | 090200 | 566672400 | 111200 | 111300 | 111500 | 110900 | 1896 |
| 624 | 20231108 | 090100 | 355928200 | 111300 | 110700 | 111300 | 110300 | 1157 |
| 625 | 20231108 | 090000 | 227726600 | 110600 | 110100 | 110800 | 110100 | 2064 |