33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 3 | 20231108 | 192100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 4 | 20231108 | 192000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 5 | 20231108 | 191900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 6 | 20231108 | 191800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 7 | 20231108 | 191700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 8 | 20231108 | 191600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 9 | 20231108 | 191500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 10 | 20231108 | 191400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 11 | 20231108 | 191300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 12 | 20231108 | 191200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 13 | 20231108 | 191100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 14 | 20231108 | 191000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 15 | 20231108 | 190900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 16 | 20231108 | 190800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 17 | 20231108 | 190700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 18 | 20231108 | 190600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 19 | 20231108 | 190500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 20 | 20231108 | 190400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 21 | 20231108 | 190300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 22 | 20231108 | 190200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 23 | 20231108 | 190100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 24 | 20231108 | 190000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 25 | 20231108 | 185900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 26 | 20231108 | 185800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 27 | 20231108 | 185700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 28 | 20231108 | 185600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 29 | 20231108 | 185500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 30 | 20231108 | 185400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 31 | 20231108 | 185300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 32 | 20231108 | 185200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 33 | 20231108 | 185100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 34 | 20231108 | 185000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 35 | 20231108 | 184900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 36 | 20231108 | 184800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 37 | 20231108 | 184700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 38 | 20231108 | 184600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 39 | 20231108 | 184500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 40 | 20231108 | 184400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 41 | 20231108 | 184300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 42 | 20231108 | 184200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 43 | 20231108 | 184100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 44 | 20231108 | 184000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 45 | 20231108 | 183900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 46 | 20231108 | 183800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 47 | 20231108 | 183700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 48 | 20231108 | 183600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 49 | 20231108 | 183500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 50 | 20231108 | 183400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 51 | 20231108 | 183300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 52 | 20231108 | 183200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 53 | 20231108 | 183100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 54 | 20231108 | 183000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 55 | 20231108 | 182900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 56 | 20231108 | 182800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 57 | 20231108 | 182700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 58 | 20231108 | 182600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 59 | 20231108 | 182500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 60 | 20231108 | 182400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 61 | 20231108 | 182300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 62 | 20231108 | 182200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 63 | 20231108 | 182100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 64 | 20231108 | 182000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 65 | 20231108 | 181900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 66 | 20231108 | 181800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 67 | 20231108 | 181700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 68 | 20231108 | 181600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 69 | 20231108 | 181500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 70 | 20231108 | 181400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 71 | 20231108 | 181300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 72 | 20231108 | 181200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 73 | 20231108 | 181100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 74 | 20231108 | 181000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 75 | 20231108 | 180900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 76 | 20231108 | 180800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 77 | 20231108 | 180700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 78 | 20231108 | 180600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 79 | 20231108 | 180500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 80 | 20231108 | 180400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 81 | 20231108 | 180300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 82 | 20231108 | 180200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 83 | 20231108 | 180100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 84 | 20231108 | 180000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 85 | 20231108 | 175900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 86 | 20231108 | 175800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 87 | 20231108 | 175700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 88 | 20231108 | 175600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 89 | 20231108 | 175500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 90 | 20231108 | 175400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 91 | 20231108 | 175300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 92 | 20231108 | 175200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 93 | 20231108 | 175100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 94 | 20231108 | 175000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 95 | 20231108 | 174900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 96 | 20231108 | 174800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 97 | 20231108 | 174700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 98 | 20231108 | 174600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 99 | 20231108 | 174500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 100 | 20231108 | 174400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 101 | 20231108 | 174300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 102 | 20231108 | 174200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 103 | 20231108 | 174100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 104 | 20231108 | 174000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 105 | 20231108 | 173900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 106 | 20231108 | 173800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 107 | 20231108 | 173700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 108 | 20231108 | 173600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 109 | 20231108 | 173500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 110 | 20231108 | 173400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 111 | 20231108 | 173300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 112 | 20231108 | 173200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 113 | 20231108 | 173100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 114 | 20231108 | 173000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 115 | 20231108 | 172900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 116 | 20231108 | 172800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 117 | 20231108 | 172700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 118 | 20231108 | 172600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 119 | 20231108 | 172500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 120 | 20231108 | 172400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 121 | 20231108 | 172300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 122 | 20231108 | 172200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 123 | 20231108 | 172100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 124 | 20231108 | 172000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 125 | 20231108 | 171900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 126 | 20231108 | 171800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 127 | 20231108 | 171700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 128 | 20231108 | 171600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 129 | 20231108 | 171500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 130 | 20231108 | 171400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 131 | 20231108 | 171300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 132 | 20231108 | 171200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 133 | 20231108 | 171100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 134 | 20231108 | 171000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 135 | 20231108 | 170900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 136 | 20231108 | 170800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 137 | 20231108 | 170700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 138 | 20231108 | 170600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 139 | 20231108 | 170500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 140 | 20231108 | 170400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 141 | 20231108 | 170300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 142 | 20231108 | 170200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 143 | 20231108 | 170100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 144 | 20231108 | 170000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 145 | 20231108 | 165900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 146 | 20231108 | 165800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 147 | 20231108 | 165700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 148 | 20231108 | 165600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 149 | 20231108 | 165500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 150 | 20231108 | 165400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 151 | 20231108 | 165300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 152 | 20231108 | 165200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 153 | 20231108 | 165100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 154 | 20231108 | 165000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 155 | 20231108 | 164900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 156 | 20231108 | 164800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 157 | 20231108 | 164700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 158 | 20231108 | 164600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 159 | 20231108 | 164500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 160 | 20231108 | 164400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 161 | 20231108 | 164300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 162 | 20231108 | 164200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 163 | 20231108 | 164100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 164 | 20231108 | 164000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 165 | 20231108 | 163900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 166 | 20231108 | 163800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 167 | 20231108 | 163700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 168 | 20231108 | 163600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 169 | 20231108 | 163500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 170 | 20231108 | 163400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 171 | 20231108 | 163300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 172 | 20231108 | 163200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 173 | 20231108 | 163100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 174 | 20231108 | 163000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 175 | 20231108 | 162900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 176 | 20231108 | 162800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 177 | 20231108 | 162700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 178 | 20231108 | 162600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 179 | 20231108 | 162500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 180 | 20231108 | 162400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 181 | 20231108 | 162300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 182 | 20231108 | 162200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 183 | 20231108 | 162100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 184 | 20231108 | 162000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 185 | 20231108 | 161900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 186 | 20231108 | 161800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 187 | 20231108 | 161700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 188 | 20231108 | 161600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 189 | 20231108 | 161500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 190 | 20231108 | 161400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 191 | 20231108 | 161300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 192 | 20231108 | 161200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 193 | 20231108 | 161100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 194 | 20231108 | 161000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 195 | 20231108 | 160900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 196 | 20231108 | 160800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 197 | 20231108 | 160700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 198 | 20231108 | 160600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 199 | 20231108 | 160500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 200 | 20231108 | 160400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 201 | 20231108 | 160300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 202 | 20231108 | 160200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 203 | 20231108 | 160100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 204 | 20231108 | 160000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 205 | 20231108 | 155900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 206 | 20231108 | 155800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 207 | 20231108 | 155700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 208 | 20231108 | 155600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 209 | 20231108 | 155500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 210 | 20231108 | 155400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 211 | 20231108 | 155300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 212 | 20231108 | 155200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 213 | 20231108 | 155100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 214 | 20231108 | 155000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 215 | 20231108 | 154900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 216 | 20231108 | 154800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 217 | 20231108 | 154700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 218 | 20231108 | 154600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 219 | 20231108 | 154500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 220 | 20231108 | 154400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 221 | 20231108 | 154300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 222 | 20231108 | 154200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 223 | 20231108 | 154100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 224 | 20231108 | 154000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 225 | 20231108 | 153900 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 226 | 20231108 | 153800 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 227 | 20231108 | 153700 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 228 | 20231108 | 153600 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 229 | 20231108 | 153500 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 230 | 20231108 | 153400 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 231 | 20231108 | 153300 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 232 | 20231108 | 153200 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 233 | 20231108 | 153100 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 0 |
| 234 | 20231108 | 153000 | 6598418600 | 93600 | 93600 | 93600 | 93600 | 981 |
| 235 | 20231108 | 152900 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 236 | 20231108 | 152800 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 237 | 20231108 | 152700 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 238 | 20231108 | 152600 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 239 | 20231108 | 152500 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 240 | 20231108 | 152400 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 241 | 20231108 | 152300 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 242 | 20231108 | 152200 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 243 | 20231108 | 152100 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 244 | 20231108 | 152000 | 6506597000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 245 | 20231108 | 151900 | 6506597000 | 93900 | 94200 | 94200 | 93900 | 63 |
| 246 | 20231108 | 151800 | 6500670900 | 94200 | 93900 | 94200 | 93900 | 75 |
| 247 | 20231108 | 151700 | 6493618800 | 94000 | 94000 | 94000 | 93900 | 100 |
| 248 | 20231108 | 151600 | 6484222900 | 94100 | 93900 | 94200 | 93900 | 77 |
| 249 | 20231108 | 151500 | 6476980400 | 93900 | 94200 | 94200 | 93900 | 118 |
| 250 | 20231108 | 151400 | 6465873100 | 94200 | 94300 | 94300 | 94100 | 99 |
| 251 | 20231108 | 151300 | 6456548700 | 94200 | 94300 | 94300 | 94200 | 67 |
| 252 | 20231108 | 151200 | 6450236000 | 94200 | 94300 | 94300 | 94100 | 85 |
| 253 | 20231108 | 151100 | 6442229200 | 94300 | 94100 | 94400 | 94100 | 92 |
| 254 | 20231108 | 151000 | 6433553300 | 94300 | 94200 | 94500 | 94100 | 189 |
| 255 | 20231108 | 150900 | 6415722300 | 94200 | 94300 | 94400 | 94100 | 161 |
| 256 | 20231108 | 150800 | 6400548200 | 94200 | 94300 | 94300 | 94200 | 95 |
| 257 | 20231108 | 150700 | 6391596000 | 94200 | 94200 | 94200 | 94100 | 306 |
| 258 | 20231108 | 150600 | 6362796000 | 94200 | 94100 | 94200 | 94100 | 168 |
| 259 | 20231108 | 150500 | 6346973700 | 94100 | 94100 | 94200 | 94000 | 200 |
| 260 | 20231108 | 150400 | 6328168500 | 94200 | 94000 | 94400 | 93900 | 103 |
| 261 | 20231108 | 150300 | 6318474500 | 94000 | 93800 | 94000 | 93700 | 102 |
| 262 | 20231108 | 150200 | 6308903600 | 93800 | 93600 | 93800 | 93600 | 98 |
| 263 | 20231108 | 150100 | 6299725800 | 93600 | 93700 | 93700 | 93600 | 115 |
| 264 | 20231108 | 150000 | 6288960600 | 93500 | 93600 | 93800 | 93400 | 578 |
| 265 | 20231108 | 145900 | 6234885100 | 93600 | 93700 | 93800 | 93600 | 110 |
| 266 | 20231108 | 145800 | 6224582100 | 93600 | 93700 | 93800 | 93600 | 383 |
| 267 | 20231108 | 145700 | 6188692200 | 93700 | 93700 | 93900 | 93700 | 518 |
| 268 | 20231108 | 145600 | 6140137400 | 93800 | 93800 | 93800 | 93700 | 184 |
| 269 | 20231108 | 145500 | 6122887800 | 93800 | 93700 | 93900 | 93700 | 638 |
| 270 | 20231108 | 145400 | 6063089300 | 93800 | 93700 | 93800 | 93700 | 245 |
| 271 | 20231108 | 145300 | 6040114200 | 93700 | 93600 | 93900 | 93500 | 577 |
| 272 | 20231108 | 145200 | 5986052500 | 93700 | 93500 | 93700 | 93500 | 140 |
| 273 | 20231108 | 145100 | 5972945000 | 93600 | 93600 | 93800 | 93500 | 391 |
| 274 | 20231108 | 145000 | 5936340600 | 93700 | 93700 | 93700 | 93500 | 375 |
| 275 | 20231108 | 144900 | 5901239200 | 93600 | 93600 | 93700 | 93600 | 136 |
| 276 | 20231108 | 144800 | 5888507900 | 93600 | 93700 | 93800 | 93600 | 348 |
| 277 | 20231108 | 144700 | 5855897800 | 93800 | 93700 | 93800 | 93700 | 374 |
| 278 | 20231108 | 144600 | 5820852800 | 93700 | 93600 | 93800 | 93600 | 273 |
| 279 | 20231108 | 144500 | 5795276000 | 93600 | 93800 | 93800 | 93600 | 521 |
| 280 | 20231108 | 144400 | 5746428600 | 93700 | 93800 | 93800 | 93600 | 654 |
| 281 | 20231108 | 144300 | 5685154700 | 93800 | 94000 | 94000 | 93700 | 727 |
| 282 | 20231108 | 144200 | 5616917600 | 94000 | 94100 | 94100 | 94000 | 103 |
| 283 | 20231108 | 144100 | 5607233600 | 94100 | 94000 | 94100 | 94000 | 374 |
| 284 | 20231108 | 144000 | 5572075200 | 94000 | 94200 | 94200 | 94000 | 116 |
| 285 | 20231108 | 143900 | 5561161300 | 94100 | 94100 | 94200 | 94000 | 369 |
| 286 | 20231108 | 143800 | 5526424200 | 94100 | 94100 | 94200 | 94000 | 221 |
| 287 | 20231108 | 143700 | 5505628000 | 94100 | 94300 | 94300 | 94100 | 213 |
| 288 | 20231108 | 143600 | 5485563900 | 94200 | 94400 | 94500 | 94200 | 421 |
| 289 | 20231108 | 143500 | 5445851500 | 94500 | 94500 | 94600 | 94400 | 456 |
| 290 | 20231108 | 143400 | 5402763800 | 94500 | 94600 | 94700 | 94500 | 384 |
| 291 | 20231108 | 143300 | 5366442600 | 94500 | 94700 | 94700 | 94500 | 642 |
| 292 | 20231108 | 143200 | 5305729000 | 94700 | 94600 | 94700 | 94600 | 267 |
| 293 | 20231108 | 143100 | 5280453300 | 94600 | 94700 | 94700 | 94600 | 992 |
| 294 | 20231108 | 143000 | 5186544700 | 94700 | 94700 | 94800 | 94600 | 425 |
| 295 | 20231108 | 142900 | 5146303800 | 94700 | 94700 | 94800 | 94600 | 444 |
| 296 | 20231108 | 142800 | 5104263900 | 94600 | 94700 | 94700 | 94600 | 80 |
| 297 | 20231108 | 142700 | 5096693800 | 94700 | 94800 | 94900 | 94700 | 271 |
| 298 | 20231108 | 142600 | 5070997900 | 94800 | 94800 | 94900 | 94800 | 360 |
| 299 | 20231108 | 142500 | 5036868700 | 94800 | 94600 | 94900 | 94600 | 313 |
| 300 | 20231108 | 142400 | 5007198000 | 94800 | 94700 | 94900 | 94700 | 363 |
| 301 | 20231108 | 142300 | 4972785500 | 94700 | 94700 | 94800 | 94600 | 398 |
| 302 | 20231108 | 142200 | 4935094200 | 94700 | 94700 | 94800 | 94700 | 411 |
| 303 | 20231108 | 142100 | 4896163000 | 94700 | 94700 | 94800 | 94600 | 143 |
| 304 | 20231108 | 142000 | 4882617700 | 94700 | 94800 | 94900 | 94700 | 320 |
| 305 | 20231108 | 141900 | 4852283100 | 94900 | 94900 | 95000 | 94800 | 364 |
| 306 | 20231108 | 141800 | 4817719900 | 94900 | 94900 | 94900 | 94800 | 527 |
| 307 | 20231108 | 141700 | 4767743700 | 94800 | 95000 | 95000 | 94800 | 160 |
| 308 | 20231108 | 141600 | 4752562300 | 94900 | 94900 | 95000 | 94900 | 116 |
| 309 | 20231108 | 141500 | 4741546300 | 94900 | 94800 | 95000 | 94800 | 64 |
| 310 | 20231108 | 141400 | 4735473300 | 94800 | 94900 | 94900 | 94800 | 370 |
| 311 | 20231108 | 141300 | 4700361600 | 94900 | 94900 | 94900 | 94800 | 119 |
| 312 | 20231108 | 141200 | 4689071700 | 94900 | 94900 | 94900 | 94800 | 142 |
| 313 | 20231108 | 141100 | 4675596500 | 94800 | 94800 | 94900 | 94800 | 211 |
| 314 | 20231108 | 141000 | 4655592900 | 94700 | 94800 | 94800 | 94700 | 113 |
| 315 | 20231108 | 140900 | 4644884100 | 94700 | 94700 | 94800 | 94700 | 421 |
| 316 | 20231108 | 140800 | 4605015300 | 94700 | 94600 | 94700 | 94600 | 73 |
| 317 | 20231108 | 140700 | 4598107200 | 94600 | 94700 | 94700 | 94600 | 116 |
| 318 | 20231108 | 140600 | 4587125700 | 94600 | 94700 | 94700 | 94600 | 85 |
| 319 | 20231108 | 140500 | 4579077300 | 94700 | 94700 | 94700 | 94600 | 43 |
| 320 | 20231108 | 140400 | 4575007500 | 94600 | 94700 | 94700 | 94600 | 463 |
| 321 | 20231108 | 140300 | 4531165300 | 94700 | 94700 | 94700 | 94600 | 160 |
| 322 | 20231108 | 140200 | 4516016200 | 94700 | 94600 | 94700 | 94600 | 157 |
| 323 | 20231108 | 140100 | 4501150500 | 94600 | 94600 | 94700 | 94600 | 46 |
| 324 | 20231108 | 140000 | 4496797200 | 94600 | 94600 | 94700 | 94600 | 77 |
| 325 | 20231108 | 135900 | 4489510800 | 94600 | 94600 | 94700 | 94600 | 327 |
| 326 | 20231108 | 135800 | 4458553800 | 94600 | 94700 | 94700 | 94600 | 337 |
| 327 | 20231108 | 135700 | 4426666900 | 94700 | 94600 | 94700 | 94600 | 183 |
| 328 | 20231108 | 135600 | 4409339800 | 94600 | 94700 | 94700 | 94600 | 122 |
| 329 | 20231108 | 135500 | 4397789000 | 94700 | 94600 | 94700 | 94600 | 20 |
| 330 | 20231108 | 135400 | 4395895500 | 94700 | 94600 | 94700 | 94600 | 432 |
| 331 | 20231108 | 135300 | 4355020200 | 94500 | 94600 | 94600 | 94500 | 113 |
| 332 | 20231108 | 135200 | 4344334500 | 94600 | 94400 | 94600 | 94400 | 176 |
| 333 | 20231108 | 135100 | 4327700700 | 94400 | 94500 | 94600 | 94300 | 376 |
| 334 | 20231108 | 135000 | 4292165800 | 94500 | 94500 | 94600 | 94500 | 167 |
| 335 | 20231108 | 134900 | 4276370200 | 94600 | 94600 | 94600 | 94500 | 302 |
| 336 | 20231108 | 134800 | 4247801300 | 94500 | 94600 | 94600 | 94500 | 140 |
| 337 | 20231108 | 134700 | 4234563200 | 94600 | 94600 | 94600 | 94500 | 35 |
| 338 | 20231108 | 134600 | 4231254100 | 94500 | 94500 | 94600 | 94500 | 58 |
| 339 | 20231108 | 134500 | 4225772300 | 94500 | 94500 | 94600 | 94500 | 102 |
| 340 | 20231108 | 134400 | 4216132000 | 94400 | 94500 | 94500 | 94400 | 350 |
| 341 | 20231108 | 134300 | 4183058300 | 94500 | 94400 | 94500 | 94400 | 115 |
| 342 | 20231108 | 134200 | 4172193700 | 94400 | 94500 | 94500 | 94300 | 58 |
| 343 | 20231108 | 134100 | 4166717200 | 94400 | 94300 | 94400 | 94300 | 74 |
| 344 | 20231108 | 134000 | 4159734000 | 94300 | 94300 | 94300 | 94200 | 83 |
| 345 | 20231108 | 133900 | 4151908200 | 94200 | 94200 | 94300 | 94100 | 368 |
| 346 | 20231108 | 133800 | 4117242400 | 94200 | 94300 | 94300 | 94100 | 64 |
| 347 | 20231108 | 133700 | 4111213800 | 94300 | 94400 | 94500 | 94300 | 85 |
| 348 | 20231108 | 133600 | 4103189800 | 94400 | 94500 | 94500 | 94400 | 112 |
| 349 | 20231108 | 133500 | 4092614900 | 94500 | 94400 | 94500 | 94400 | 45 |
| 350 | 20231108 | 133400 | 4088365500 | 94500 | 94400 | 94500 | 94400 | 262 |
| 351 | 20231108 | 133300 | 4063612200 | 94400 | 94300 | 94400 | 94300 | 29 |
| 352 | 20231108 | 133200 | 4060875200 | 94300 | 94400 | 94400 | 94300 | 61 |
| 353 | 20231108 | 133100 | 4055120800 | 94300 | 94400 | 94400 | 94300 | 54 |
| 354 | 20231108 | 133000 | 4050026500 | 94400 | 94300 | 94400 | 94300 | 80 |
| 355 | 20231108 | 132900 | 4042481200 | 94300 | 94400 | 94400 | 94300 | 312 |
| 356 | 20231108 | 132800 | 4013032500 | 94300 | 94400 | 94400 | 94200 | 53 |
| 357 | 20231108 | 132700 | 4008033500 | 94400 | 94300 | 94400 | 94300 | 33 |
| 358 | 20231108 | 132600 | 4004920100 | 94400 | 94200 | 94400 | 94200 | 77 |
| 359 | 20231108 | 132500 | 3997661700 | 94300 | 94500 | 94500 | 94200 | 521 |
| 360 | 20231108 | 132400 | 3948503700 | 94500 | 94500 | 94600 | 94500 | 287 |
| 361 | 20231108 | 132300 | 3921379700 | 94400 | 94500 | 94500 | 94400 | 75 |
| 362 | 20231108 | 132200 | 3914296300 | 94500 | 94400 | 94500 | 94400 | 102 |
| 363 | 20231108 | 132100 | 3904659000 | 94400 | 94400 | 94500 | 94400 | 58 |
| 364 | 20231108 | 132000 | 3899180300 | 94500 | 94500 | 94500 | 94400 | 461 |
| 365 | 20231108 | 131900 | 3855618200 | 94500 | 94300 | 94500 | 94300 | 55 |
| 366 | 20231108 | 131800 | 3850423800 | 94200 | 94200 | 94400 | 94200 | 143 |
| 367 | 20231108 | 131700 | 3836934900 | 94300 | 94200 | 94300 | 94200 | 51 |
| 368 | 20231108 | 131600 | 3832129500 | 94300 | 94300 | 94300 | 94200 | 53 |
| 369 | 20231108 | 131500 | 3827132600 | 94300 | 94300 | 94400 | 94300 | 67 |
| 370 | 20231108 | 131400 | 3820812800 | 94300 | 94300 | 94400 | 94100 | 252 |
| 371 | 20231108 | 131300 | 3797038300 | 94300 | 94300 | 94300 | 94200 | 61 |
| 372 | 20231108 | 131200 | 3791289700 | 94300 | 94200 | 94300 | 94200 | 71 |
| 373 | 20231108 | 131100 | 3784599600 | 94200 | 94300 | 94400 | 94200 | 51 |
| 374 | 20231108 | 131000 | 3779789400 | 94300 | 94400 | 94400 | 94300 | 136 |
| 375 | 20231108 | 130900 | 3766962300 | 94400 | 94300 | 94400 | 94200 | 241 |
| 376 | 20231108 | 130800 | 3744221000 | 94300 | 94200 | 94300 | 94200 | 31 |
| 377 | 20231108 | 130700 | 3741300000 | 94300 | 94200 | 94300 | 94200 | 95 |
| 378 | 20231108 | 130600 | 3732350100 | 94300 | 94300 | 94300 | 94200 | 27 |
| 379 | 20231108 | 130500 | 3729806200 | 94300 | 94200 | 94300 | 94200 | 47 |
| 380 | 20231108 | 130400 | 3725376600 | 94200 | 94200 | 94300 | 94100 | 259 |
| 381 | 20231108 | 130300 | 3700962100 | 94200 | 94100 | 94200 | 94100 | 79 |
| 382 | 20231108 | 130200 | 3693523600 | 94200 | 94200 | 94300 | 94200 | 49 |
| 383 | 20231108 | 130100 | 3688907300 | 94200 | 94200 | 94300 | 94200 | 83 |
| 384 | 20231108 | 130000 | 3681086200 | 94200 | 94100 | 94300 | 94100 | 26 |
| 385 | 20231108 | 125900 | 3678636800 | 94100 | 93900 | 94200 | 93900 | 152 |
| 386 | 20231108 | 125800 | 3664340400 | 93900 | 93900 | 93900 | 93800 | 106 |
| 387 | 20231108 | 125700 | 3654392600 | 93900 | 93900 | 93900 | 93800 | 23 |
| 388 | 20231108 | 125600 | 3652234400 | 93800 | 93900 | 93900 | 93800 | 77 |
| 389 | 20231108 | 125500 | 3645009200 | 93800 | 93900 | 93900 | 93800 | 51 |
| 390 | 20231108 | 125400 | 3640224500 | 93900 | 93900 | 93900 | 93800 | 261 |
| 391 | 20231108 | 125300 | 3615719100 | 93800 | 93800 | 93900 | 93800 | 49 |
| 392 | 20231108 | 125200 | 3611122700 | 93800 | 93900 | 93900 | 93800 | 66 |
| 393 | 20231108 | 125100 | 3604929700 | 93900 | 93900 | 93900 | 93800 | 123 |
| 394 | 20231108 | 125000 | 3593391000 | 93800 | 93900 | 93900 | 93800 | 32 |
| 395 | 20231108 | 124900 | 3590389100 | 93800 | 93800 | 93900 | 93800 | 129 |
| 396 | 20231108 | 124800 | 3578286900 | 93700 | 93800 | 93800 | 93700 | 25 |
| 397 | 20231108 | 124700 | 3575944100 | 93800 | 93800 | 93800 | 93700 | 58 |
| 398 | 20231108 | 124600 | 3570507200 | 93800 | 93700 | 93800 | 93700 | 4 |
| 399 | 20231108 | 124500 | 3570132200 | 93600 | 93700 | 93900 | 93600 | 213 |
| 400 | 20231108 | 124400 | 3550161200 | 93700 | 93600 | 93700 | 93600 | 85 |
| 401 | 20231108 | 124300 | 3542203700 | 93500 | 93600 | 93600 | 93500 | 27 |
| 402 | 20231108 | 124200 | 3539677600 | 93600 | 93600 | 93600 | 93500 | 39 |
| 403 | 20231108 | 124100 | 3536029700 | 93600 | 93600 | 93700 | 93600 | 71 |
| 404 | 20231108 | 124000 | 3529384000 | 93700 | 93700 | 93700 | 93600 | 30 |
| 405 | 20231108 | 123900 | 3526573900 | 93600 | 93500 | 93700 | 93500 | 278 |
| 406 | 20231108 | 123800 | 3500552700 | 93500 | 93500 | 93600 | 93500 | 115 |
| 407 | 20231108 | 123700 | 3489798800 | 93500 | 93500 | 93500 | 93500 | 75 |
| 408 | 20231108 | 123600 | 3482786300 | 93600 | 93500 | 93600 | 93300 | 451 |
| 409 | 20231108 | 123500 | 3440657000 | 93500 | 93500 | 93600 | 93500 | 71 |
| 410 | 20231108 | 123400 | 3434014500 | 93500 | 93600 | 93800 | 93500 | 430 |
| 411 | 20231108 | 123300 | 3393763100 | 93600 | 93800 | 93800 | 93500 | 723 |
| 412 | 20231108 | 123200 | 3326010800 | 93800 | 93900 | 93900 | 93800 | 58 |
| 413 | 20231108 | 123100 | 3320567600 | 93900 | 93800 | 93900 | 93800 | 72 |
| 414 | 20231108 | 123000 | 3313812000 | 93900 | 93900 | 93900 | 93800 | 100 |
| 415 | 20231108 | 122900 | 3304431600 | 93800 | 93900 | 93900 | 93800 | 258 |
| 416 | 20231108 | 122800 | 3280207800 | 93900 | 93900 | 93900 | 93800 | 32 |
| 417 | 20231108 | 122700 | 3277205000 | 93800 | 93800 | 93900 | 93700 | 136 |
| 418 | 20231108 | 122600 | 3264450600 | 93700 | 94000 | 94000 | 93700 | 109 |
| 419 | 20231108 | 122500 | 3254220100 | 94000 | 94000 | 94100 | 94000 | 25 |
| 420 | 20231108 | 122400 | 3251868800 | 94000 | 94000 | 94100 | 94000 | 268 |
| 421 | 20231108 | 122300 | 3226675500 | 93900 | 93900 | 94000 | 93900 | 58 |
| 422 | 20231108 | 122200 | 3221228200 | 94000 | 94100 | 94100 | 93900 | 56 |
| 423 | 20231108 | 122100 | 3215966100 | 94000 | 94000 | 94100 | 94000 | 37 |
| 424 | 20231108 | 122000 | 3212487900 | 93900 | 93900 | 94100 | 93900 | 98 |
| 425 | 20231108 | 121900 | 3203279100 | 94000 | 94100 | 94200 | 93900 | 293 |
| 426 | 20231108 | 121800 | 3175695800 | 94100 | 94000 | 94100 | 93900 | 20 |
| 427 | 20231108 | 121700 | 3173815700 | 94000 | 94100 | 94100 | 93900 | 101 |
| 428 | 20231108 | 121600 | 3164322800 | 94000 | 94000 | 94100 | 94000 | 47 |
| 429 | 20231108 | 121500 | 3159903400 | 94100 | 94000 | 94100 | 94000 | 6 |
| 430 | 20231108 | 121400 | 3159339100 | 94100 | 93900 | 94100 | 93800 | 401 |
| 431 | 20231108 | 121300 | 3121687600 | 93900 | 93800 | 93900 | 93800 | 121 |
| 432 | 20231108 | 121200 | 3110329600 | 93900 | 93800 | 93900 | 93800 | 18 |
| 433 | 20231108 | 121100 | 3108640300 | 93900 | 93900 | 93900 | 93800 | 450 |
| 434 | 20231108 | 121000 | 3066418500 | 94000 | 94100 | 94100 | 94000 | 281 |
| 435 | 20231108 | 120900 | 3040003600 | 94000 | 94100 | 94100 | 94000 | 54 |
| 436 | 20231108 | 120800 | 3034924200 | 93900 | 94200 | 94200 | 93900 | 252 |
| 437 | 20231108 | 120700 | 3011215500 | 94200 | 94200 | 94300 | 94200 | 72 |
| 438 | 20231108 | 120600 | 3004430700 | 94200 | 94200 | 94300 | 94200 | 111 |
| 439 | 20231108 | 120500 | 2993969500 | 94300 | 94200 | 94300 | 94200 | 98 |
| 440 | 20231108 | 120400 | 2984736900 | 94200 | 94200 | 94300 | 94100 | 41 |
| 441 | 20231108 | 120300 | 2980876200 | 94000 | 94200 | 94200 | 94000 | 115 |
| 442 | 20231108 | 120200 | 2970050900 | 94300 | 94200 | 94300 | 94000 | 95 |
| 443 | 20231108 | 120100 | 2961104200 | 94200 | 94200 | 94300 | 94200 | 30 |
| 444 | 20231108 | 120000 | 2958278000 | 94300 | 94300 | 94300 | 94200 | 42 |
| 445 | 20231108 | 115900 | 2954319400 | 94200 | 94300 | 94300 | 94200 | 297 |
| 446 | 20231108 | 115800 | 2926318600 | 94300 | 94100 | 94300 | 94100 | 48 |
| 447 | 20231108 | 115700 | 2921798000 | 94200 | 94100 | 94200 | 94100 | 35 |
| 448 | 20231108 | 115600 | 2918504200 | 94100 | 94300 | 94300 | 94100 | 33 |
| 449 | 20231108 | 115500 | 2915395600 | 94000 | 94200 | 94300 | 93900 | 95 |
| 450 | 20231108 | 115400 | 2906459800 | 94200 | 94200 | 94300 | 94100 | 283 |
| 451 | 20231108 | 115300 | 2879799800 | 94200 | 94200 | 94200 | 94100 | 27 |
| 452 | 20231108 | 115200 | 2877256600 | 94100 | 94100 | 94200 | 94100 | 32 |
| 453 | 20231108 | 115100 | 2874245300 | 94100 | 94100 | 94200 | 94100 | 67 |
| 454 | 20231108 | 115000 | 2867938500 | 94100 | 94100 | 94100 | 94100 | 11 |
| 455 | 20231108 | 114900 | 2866903400 | 94200 | 94000 | 94200 | 93900 | 345 |
| 456 | 20231108 | 114800 | 2834441900 | 94000 | 94000 | 94000 | 93900 | 62 |
| 457 | 20231108 | 114700 | 2828616900 | 93900 | 94200 | 94200 | 93900 | 98 |
| 458 | 20231108 | 114600 | 2819408400 | 94000 | 94300 | 94300 | 94000 | 331 |
| 459 | 20231108 | 114500 | 2788236000 | 94300 | 94300 | 94300 | 94200 | 29 |
| 460 | 20231108 | 114400 | 2785503900 | 94200 | 94200 | 94300 | 94200 | 49 |
| 461 | 20231108 | 114300 | 2780886000 | 94100 | 94100 | 94300 | 94100 | 50 |
| 462 | 20231108 | 114200 | 2776179800 | 94300 | 94200 | 94300 | 94100 | 66 |
| 463 | 20231108 | 114100 | 2769962300 | 94100 | 94200 | 94200 | 94100 | 31 |
| 464 | 20231108 | 114000 | 2767045100 | 94200 | 94400 | 94400 | 94100 | 120 |
| 465 | 20231108 | 113900 | 2755737800 | 94100 | 94300 | 94400 | 94100 | 282 |
| 466 | 20231108 | 113800 | 2729144900 | 94200 | 94300 | 94300 | 94100 | 47 |
| 467 | 20231108 | 113700 | 2724718700 | 94200 | 94300 | 94300 | 94200 | 49 |
| 468 | 20231108 | 113600 | 2720102700 | 94300 | 94400 | 94400 | 94100 | 177 |
| 469 | 20231108 | 113500 | 2703415900 | 94400 | 94400 | 94500 | 94300 | 110 |
| 470 | 20231108 | 113400 | 2693037800 | 94400 | 94300 | 94500 | 94300 | 68 |
| 471 | 20231108 | 113300 | 2686623200 | 94200 | 94200 | 94200 | 94100 | 39 |
| 472 | 20231108 | 113200 | 2682949600 | 94200 | 94300 | 94300 | 94200 | 53 |
| 473 | 20231108 | 113100 | 2677956100 | 94300 | 94400 | 94400 | 94300 | 222 |
| 474 | 20231108 | 113000 | 2657019500 | 94400 | 94400 | 94400 | 94300 | 108 |
| 475 | 20231108 | 112900 | 2646827000 | 94400 | 94300 | 94500 | 94300 | 57 |
| 476 | 20231108 | 112800 | 2641449000 | 94200 | 94200 | 94300 | 94200 | 23 |
| 477 | 20231108 | 112700 | 2639282300 | 94200 | 94100 | 94200 | 94000 | 49 |
| 478 | 20231108 | 112600 | 2634669400 | 94300 | 94000 | 94300 | 94000 | 86 |
| 479 | 20231108 | 112500 | 2626571600 | 94300 | 94400 | 94400 | 94300 | 14 |
| 480 | 20231108 | 112400 | 2625251100 | 94400 | 94100 | 94400 | 94100 | 273 |
| 481 | 20231108 | 112300 | 2599528600 | 94100 | 93900 | 94400 | 93900 | 73 |
| 482 | 20231108 | 112200 | 2592660300 | 94100 | 94500 | 94500 | 93900 | 785 |
| 483 | 20231108 | 112100 | 2518591700 | 94500 | 94400 | 94500 | 94400 | 76 |
| 484 | 20231108 | 112000 | 2511414400 | 94500 | 94500 | 94500 | 94400 | 83 |
| 485 | 20231108 | 111900 | 2503573700 | 94400 | 94500 | 94600 | 94400 | 419 |
| 486 | 20231108 | 111800 | 2463971900 | 94500 | 94500 | 94500 | 94400 | 62 |
| 487 | 20231108 | 111700 | 2458115000 | 94500 | 94400 | 94500 | 94400 | 36 |
| 488 | 20231108 | 111600 | 2454716300 | 94300 | 94300 | 94400 | 94300 | 135 |
| 489 | 20231108 | 111500 | 2441979500 | 94300 | 94300 | 94400 | 94300 | 29 |
| 490 | 20231108 | 111400 | 2439244000 | 94300 | 94300 | 94400 | 94300 | 91 |
| 491 | 20231108 | 111300 | 2430658700 | 94200 | 94200 | 94200 | 94100 | 180 |
| 492 | 20231108 | 111200 | 2413703300 | 94100 | 94100 | 94200 | 94100 | 59 |
| 493 | 20231108 | 111100 | 2408151300 | 94200 | 94100 | 94200 | 94100 | 31 |
| 494 | 20231108 | 111000 | 2405232200 | 94100 | 94100 | 94200 | 94100 | 141 |
| 495 | 20231108 | 110900 | 2391962000 | 94000 | 94000 | 94200 | 94000 | 352 |
| 496 | 20231108 | 110800 | 2358838700 | 94000 | 94000 | 94100 | 94000 | 32 |
| 497 | 20231108 | 110700 | 2355830600 | 94000 | 94200 | 94200 | 94000 | 43 |
| 498 | 20231108 | 110600 | 2351788200 | 94200 | 94100 | 94200 | 94100 | 31 |
| 499 | 20231108 | 110500 | 2348870400 | 94100 | 94300 | 94400 | 94000 | 47 |
| 500 | 20231108 | 110400 | 2344451000 | 94300 | 93700 | 94400 | 93700 | 60 |
| 501 | 20231108 | 110300 | 2338812500 | 93600 | 94000 | 94000 | 93600 | 650 |
| 502 | 20231108 | 110200 | 2277840700 | 94100 | 94400 | 94400 | 94100 | 202 |
| 503 | 20231108 | 110100 | 2258804600 | 94400 | 94400 | 94500 | 94400 | 147 |
| 504 | 20231108 | 110000 | 2244927000 | 94500 | 94500 | 94500 | 94400 | 28 |
| 505 | 20231108 | 105900 | 2242281100 | 94400 | 94300 | 94500 | 94300 | 170 |
| 506 | 20231108 | 105800 | 2226243500 | 94200 | 94200 | 94300 | 94200 | 40 |
| 507 | 20231108 | 105700 | 2222475100 | 94300 | 94200 | 94300 | 94200 | 22 |
| 508 | 20231108 | 105600 | 2220400600 | 94200 | 94100 | 94200 | 94100 | 135 |
| 509 | 20231108 | 105500 | 2207684100 | 94100 | 94200 | 94200 | 94100 | 70 |
| 510 | 20231108 | 105400 | 2201092500 | 94200 | 94100 | 94200 | 94100 | 160 |
| 511 | 20231108 | 105300 | 2186036300 | 94000 | 94000 | 94100 | 94000 | 133 |
| 512 | 20231108 | 105200 | 2173533400 | 94000 | 94100 | 94200 | 94000 | 100 |
| 513 | 20231108 | 105100 | 2164123600 | 94200 | 94200 | 94200 | 94100 | 43 |
| 514 | 20231108 | 105000 | 2160075700 | 94100 | 94000 | 94200 | 94000 | 48 |
| 515 | 20231108 | 104900 | 2155559700 | 94100 | 94000 | 94100 | 94000 | 52 |
| 516 | 20231108 | 104800 | 2150669500 | 93900 | 94000 | 94000 | 93900 | 85 |
| 517 | 20231108 | 104700 | 2142680800 | 94000 | 94000 | 94100 | 93900 | 60 |
| 518 | 20231108 | 104600 | 2137042600 | 94000 | 93900 | 94000 | 93900 | 77 |
| 519 | 20231108 | 104500 | 2129807200 | 93900 | 94000 | 94000 | 93900 | 86 |
| 520 | 20231108 | 104400 | 2121727500 | 94000 | 93900 | 94000 | 93900 | 188 |
| 521 | 20231108 | 104300 | 2104073200 | 93800 | 93900 | 93900 | 93800 | 184 |
| 522 | 20231108 | 104200 | 2086798000 | 93900 | 93900 | 94000 | 93900 | 72 |
| 523 | 20231108 | 104100 | 2080035700 | 93900 | 93900 | 93900 | 93900 | 14 |
| 524 | 20231108 | 104000 | 2078721100 | 93900 | 93900 | 94000 | 93900 | 117 |
| 525 | 20231108 | 103900 | 2067734500 | 93900 | 93900 | 94100 | 93900 | 132 |
| 526 | 20231108 | 103800 | 2055332500 | 93800 | 93800 | 93900 | 93800 | 80 |
| 527 | 20231108 | 103700 | 2047828000 | 93900 | 94000 | 94000 | 93900 | 318 |
| 528 | 20231108 | 103600 | 2017963600 | 94100 | 94100 | 94100 | 93900 | 224 |
| 529 | 20231108 | 103500 | 1996906200 | 94100 | 94200 | 94200 | 94100 | 29 |
| 530 | 20231108 | 103400 | 1994175300 | 94200 | 94100 | 94400 | 94100 | 298 |
| 531 | 20231108 | 103300 | 1966098800 | 94100 | 94100 | 94200 | 94000 | 221 |
| 532 | 20231108 | 103200 | 1945302900 | 94100 | 94000 | 94100 | 94000 | 109 |
| 533 | 20231108 | 103100 | 1935046600 | 94100 | 94100 | 94200 | 94100 | 290 |
| 534 | 20231108 | 103000 | 1907757300 | 94200 | 94200 | 94200 | 94100 | 200 |
| 535 | 20231108 | 102900 | 1888918000 | 94300 | 94300 | 94400 | 94300 | 248 |
| 536 | 20231108 | 102800 | 1865507600 | 94300 | 94300 | 94400 | 94300 | 73 |
| 537 | 20231108 | 102700 | 1858623200 | 94300 | 94400 | 94400 | 94300 | 345 |
| 538 | 20231108 | 102600 | 1826079100 | 94400 | 94400 | 94500 | 94400 | 48 |
| 539 | 20231108 | 102500 | 1821546900 | 94400 | 94400 | 94400 | 94400 | 35 |
| 540 | 20231108 | 102400 | 1818242900 | 94400 | 94400 | 94500 | 94400 | 79 |
| 541 | 20231108 | 102300 | 1810783800 | 94200 | 94400 | 94400 | 94200 | 193 |
| 542 | 20231108 | 102200 | 1792584700 | 94400 | 94500 | 94500 | 94300 | 284 |
| 543 | 20231108 | 102100 | 1765773000 | 94500 | 94500 | 94500 | 94500 | 29 |
| 544 | 20231108 | 102000 | 1763032500 | 94500 | 94500 | 94500 | 94500 | 72 |
| 545 | 20231108 | 101900 | 1756228500 | 94500 | 94300 | 94600 | 94300 | 34 |
| 546 | 20231108 | 101800 | 1753017700 | 94300 | 94200 | 94700 | 94200 | 349 |
| 547 | 20231108 | 101700 | 1719999500 | 94200 | 94500 | 94600 | 94200 | 197 |
| 548 | 20231108 | 101600 | 1701391700 | 94600 | 94700 | 94700 | 94600 | 155 |
| 549 | 20231108 | 101500 | 1686727800 | 94700 | 94600 | 94700 | 94500 | 169 |
| 550 | 20231108 | 101400 | 1670740700 | 94500 | 94400 | 94600 | 94400 | 155 |
| 551 | 20231108 | 101300 | 1656095900 | 94400 | 94300 | 94400 | 94300 | 13 |
| 552 | 20231108 | 101200 | 1654869500 | 94400 | 94300 | 94400 | 94300 | 34 |
| 553 | 20231108 | 101100 | 1651662400 | 94300 | 94400 | 94400 | 94300 | 41 |
| 554 | 20231108 | 101000 | 1647792700 | 94500 | 94300 | 94500 | 94300 | 48 |
| 555 | 20231108 | 100900 | 1643261600 | 94400 | 94400 | 94500 | 94400 | 269 |
| 556 | 20231108 | 100800 | 1617850600 | 94400 | 94200 | 94400 | 94200 | 184 |
| 557 | 20231108 | 100700 | 1600509800 | 94200 | 94200 | 94300 | 94200 | 148 |
| 558 | 20231108 | 100600 | 1586568000 | 94300 | 94300 | 94400 | 94300 | 78 |
| 559 | 20231108 | 100500 | 1579211100 | 94400 | 94200 | 94400 | 94200 | 54 |
| 560 | 20231108 | 100400 | 1574122300 | 94200 | 94300 | 94300 | 94200 | 68 |
| 561 | 20231108 | 100300 | 1567712400 | 94100 | 94100 | 94100 | 94000 | 43 |
| 562 | 20231108 | 100200 | 1563667600 | 94000 | 94100 | 94400 | 94000 | 371 |
| 563 | 20231108 | 100100 | 1528756200 | 94200 | 94300 | 94300 | 94100 | 56 |
| 564 | 20231108 | 100000 | 1523481500 | 94400 | 94400 | 94500 | 94400 | 305 |
| 565 | 20231108 | 095900 | 1494689400 | 94500 | 94400 | 94500 | 94400 | 16 |
| 566 | 20231108 | 095800 | 1493177900 | 94300 | 94300 | 94500 | 94300 | 30 |
| 567 | 20231108 | 095700 | 1490348500 | 94100 | 94400 | 94500 | 94100 | 192 |
| 568 | 20231108 | 095600 | 1472226500 | 94400 | 94300 | 94400 | 94300 | 76 |
| 569 | 20231108 | 095500 | 1465059200 | 94300 | 94500 | 94500 | 94300 | 83 |
| 570 | 20231108 | 095400 | 1457216100 | 94500 | 94200 | 94600 | 94200 | 236 |
| 571 | 20231108 | 095300 | 1434949400 | 94200 | 94300 | 94400 | 94200 | 625 |
| 572 | 20231108 | 095200 | 1376053200 | 94400 | 94400 | 94500 | 94400 | 87 |
| 573 | 20231108 | 095100 | 1367838700 | 94400 | 94300 | 94500 | 94300 | 38 |
| 574 | 20231108 | 095000 | 1364250300 | 94400 | 94600 | 94600 | 94400 | 127 |
| 575 | 20231108 | 094900 | 1352253500 | 94500 | 94500 | 94600 | 94500 | 264 |
| 576 | 20231108 | 094800 | 1327304700 | 94400 | 94400 | 94500 | 94400 | 35 |
| 577 | 20231108 | 094700 | 1323999400 | 94400 | 94500 | 94500 | 94400 | 58 |
| 578 | 20231108 | 094600 | 1318522900 | 94400 | 94500 | 94500 | 94400 | 111 |
| 579 | 20231108 | 094500 | 1308040800 | 94500 | 94500 | 94600 | 94500 | 124 |
| 580 | 20231108 | 094400 | 1296310900 | 94400 | 94500 | 94700 | 94400 | 272 |
| 581 | 20231108 | 094300 | 1270582400 | 94500 | 94500 | 94500 | 94500 | 22 |
| 582 | 20231108 | 094200 | 1268503400 | 94500 | 94500 | 94600 | 94400 | 39 |
| 583 | 20231108 | 094100 | 1264817400 | 94400 | 94500 | 94500 | 94400 | 53 |
| 584 | 20231108 | 094000 | 1259809800 | 94500 | 94600 | 94700 | 94500 | 147 |
| 585 | 20231108 | 093900 | 1245907400 | 94600 | 94600 | 94700 | 94600 | 288 |
| 586 | 20231108 | 093800 | 1218662300 | 94500 | 94700 | 94700 | 94500 | 167 |
| 587 | 20231108 | 093700 | 1202859400 | 94700 | 94700 | 94800 | 94700 | 91 |
| 588 | 20231108 | 093600 | 1194240200 | 94700 | 94700 | 94800 | 94700 | 140 |
| 589 | 20231108 | 093500 | 1180981700 | 94700 | 94800 | 94800 | 94700 | 127 |
| 590 | 20231108 | 093400 | 1168953100 | 94800 | 94600 | 94800 | 94600 | 322 |
| 591 | 20231108 | 093300 | 1138474400 | 94600 | 94500 | 94600 | 94500 | 186 |
| 592 | 20231108 | 093200 | 1120893900 | 94500 | 94500 | 94500 | 94400 | 24 |
| 593 | 20231108 | 093100 | 1118626400 | 94500 | 94300 | 94500 | 94300 | 174 |
| 594 | 20231108 | 093000 | 1102200800 | 94300 | 94300 | 94400 | 94300 | 38 |
| 595 | 20231108 | 092900 | 1098615700 | 94300 | 94400 | 94400 | 94300 | 252 |
| 596 | 20231108 | 092800 | 1074830300 | 94300 | 94300 | 94400 | 94300 | 138 |
| 597 | 20231108 | 092700 | 1061816100 | 94400 | 94600 | 94600 | 94300 | 285 |
| 598 | 20231108 | 092600 | 1034897700 | 94600 | 94700 | 94700 | 94600 | 310 |
| 599 | 20231108 | 092500 | 1005540800 | 94700 | 94700 | 94800 | 94700 | 48 |
| 600 | 20231108 | 092400 | 1000994100 | 94700 | 94700 | 94700 | 94700 | 298 |
| 601 | 20231108 | 092300 | 972773500 | 94600 | 94600 | 94600 | 94600 | 11 |
| 602 | 20231108 | 092200 | 971732900 | 94600 | 94600 | 94600 | 94600 | 61 |
| 603 | 20231108 | 092100 | 965962300 | 94600 | 94600 | 94700 | 94600 | 192 |
| 604 | 20231108 | 092000 | 947797100 | 94600 | 94600 | 94600 | 94600 | 5 |
| 605 | 20231108 | 091900 | 947324100 | 94600 | 94300 | 94700 | 94300 | 218 |
| 606 | 20231108 | 091800 | 926729700 | 94300 | 94600 | 94600 | 94200 | 358 |
| 607 | 20231108 | 091700 | 892957200 | 94700 | 94400 | 94700 | 94400 | 906 |
| 608 | 20231108 | 091600 | 807322700 | 94400 | 94300 | 94400 | 94300 | 57 |
| 609 | 20231108 | 091500 | 801946000 | 94300 | 94300 | 94400 | 94300 | 96 |
| 610 | 20231108 | 091400 | 792890300 | 94200 | 94300 | 94500 | 94100 | 338 |
| 611 | 20231108 | 091300 | 761029100 | 94200 | 94200 | 94300 | 94200 | 215 |
| 612 | 20231108 | 091200 | 740775300 | 94200 | 94500 | 94500 | 94100 | 1180 |
| 613 | 20231108 | 091100 | 629400000 | 94500 | 94600 | 94600 | 94500 | 123 |
| 614 | 20231108 | 091000 | 617773000 | 94900 | 94900 | 94900 | 94800 | 564 |
| 615 | 20231108 | 090900 | 564259400 | 94900 | 94800 | 94900 | 94400 | 497 |
| 616 | 20231108 | 090800 | 517114900 | 94800 | 94700 | 94900 | 94400 | 135 |
| 617 | 20231108 | 090700 | 504329700 | 94600 | 94500 | 94600 | 94300 | 157 |
| 618 | 20231108 | 090600 | 489485200 | 94700 | 94800 | 95000 | 94700 | 947 |
| 619 | 20231108 | 090500 | 399643800 | 94800 | 95000 | 95000 | 94800 | 138 |
| 620 | 20231108 | 090400 | 386540100 | 94800 | 94900 | 95100 | 94800 | 856 |
| 621 | 20231108 | 090300 | 305185100 | 94900 | 94600 | 94900 | 94400 | 290 |
| 622 | 20231108 | 090200 | 277701200 | 94100 | 94700 | 94800 | 94100 | 547 |
| 623 | 20231108 | 090100 | 226092000 | 94700 | 94900 | 95000 | 93900 | 1311 |
| 624 | 20231108 | 090000 | 102170500 | 94500 | 94400 | 95000 | 94200 | 1081 |