36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 3 | 20231108 | 191500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 4 | 20231108 | 191400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 5 | 20231108 | 191300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 6 | 20231108 | 191200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 7 | 20231108 | 191100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 8 | 20231108 | 191000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 9 | 20231108 | 190900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 10 | 20231108 | 190800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 11 | 20231108 | 190700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 12 | 20231108 | 190600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 13 | 20231108 | 190500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 14 | 20231108 | 190400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 15 | 20231108 | 190300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 16 | 20231108 | 190200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 17 | 20231108 | 190100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 18 | 20231108 | 190000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 19 | 20231108 | 185900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 20 | 20231108 | 185800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 21 | 20231108 | 185700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 22 | 20231108 | 185600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 23 | 20231108 | 185500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 24 | 20231108 | 185400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 25 | 20231108 | 185300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 26 | 20231108 | 185200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 27 | 20231108 | 185100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 28 | 20231108 | 185000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 29 | 20231108 | 184900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 30 | 20231108 | 184800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 31 | 20231108 | 184700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 32 | 20231108 | 184600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 33 | 20231108 | 184500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 34 | 20231108 | 184400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 35 | 20231108 | 184300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 36 | 20231108 | 184200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 37 | 20231108 | 184100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 38 | 20231108 | 184000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 39 | 20231108 | 183900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 40 | 20231108 | 183800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 41 | 20231108 | 183700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 42 | 20231108 | 183600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 43 | 20231108 | 183500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 44 | 20231108 | 183400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 45 | 20231108 | 183300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 46 | 20231108 | 183200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 47 | 20231108 | 183100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 48 | 20231108 | 183000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 49 | 20231108 | 182900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 50 | 20231108 | 182800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 51 | 20231108 | 182700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 52 | 20231108 | 182600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 53 | 20231108 | 182500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 54 | 20231108 | 182400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 55 | 20231108 | 182300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 56 | 20231108 | 182200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 57 | 20231108 | 182100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 58 | 20231108 | 182000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 59 | 20231108 | 181900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 60 | 20231108 | 181800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 61 | 20231108 | 181700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 62 | 20231108 | 181600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 63 | 20231108 | 181500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 64 | 20231108 | 181400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 65 | 20231108 | 181300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 66 | 20231108 | 181200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 67 | 20231108 | 181100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 68 | 20231108 | 181000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 69 | 20231108 | 180900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 70 | 20231108 | 180800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 71 | 20231108 | 180700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 72 | 20231108 | 180600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 73 | 20231108 | 180500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 74 | 20231108 | 180400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 75 | 20231108 | 180300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 76 | 20231108 | 180200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 77 | 20231108 | 180100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 78 | 20231108 | 180000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 79 | 20231108 | 175900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 80 | 20231108 | 175800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 81 | 20231108 | 175700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 82 | 20231108 | 175600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 83 | 20231108 | 175500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 84 | 20231108 | 175400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 85 | 20231108 | 175300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 86 | 20231108 | 175200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 87 | 20231108 | 175100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 88 | 20231108 | 175000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 89 | 20231108 | 174900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 90 | 20231108 | 174800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 91 | 20231108 | 174700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 92 | 20231108 | 174600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 93 | 20231108 | 174500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 94 | 20231108 | 174400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 95 | 20231108 | 174300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 96 | 20231108 | 174200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 97 | 20231108 | 174100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 98 | 20231108 | 174000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 99 | 20231108 | 173900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 100 | 20231108 | 173800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 101 | 20231108 | 173700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 102 | 20231108 | 173600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 103 | 20231108 | 173500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 104 | 20231108 | 173400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 105 | 20231108 | 173300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 106 | 20231108 | 173200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 107 | 20231108 | 173100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 108 | 20231108 | 173000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 109 | 20231108 | 172900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 110 | 20231108 | 172800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 111 | 20231108 | 172700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 112 | 20231108 | 172600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 113 | 20231108 | 172500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 114 | 20231108 | 172400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 115 | 20231108 | 172300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 116 | 20231108 | 172200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 117 | 20231108 | 172100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 118 | 20231108 | 172000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 119 | 20231108 | 171900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 120 | 20231108 | 171800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 121 | 20231108 | 171700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 122 | 20231108 | 171600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 123 | 20231108 | 171500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 124 | 20231108 | 171400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 125 | 20231108 | 171300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 126 | 20231108 | 171200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 127 | 20231108 | 171100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 128 | 20231108 | 171000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 129 | 20231108 | 170900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 130 | 20231108 | 170800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 131 | 20231108 | 170700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 132 | 20231108 | 170600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 133 | 20231108 | 170500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 134 | 20231108 | 170400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 135 | 20231108 | 170300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 136 | 20231108 | 170200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 137 | 20231108 | 170100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 138 | 20231108 | 170000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 139 | 20231108 | 165900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 140 | 20231108 | 165800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 141 | 20231108 | 165700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 142 | 20231108 | 165600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 143 | 20231108 | 165500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 144 | 20231108 | 165400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 145 | 20231108 | 165300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 146 | 20231108 | 165200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 147 | 20231108 | 165100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 148 | 20231108 | 165000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 149 | 20231108 | 164900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 150 | 20231108 | 164800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 151 | 20231108 | 164700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 152 | 20231108 | 164600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 153 | 20231108 | 164500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 154 | 20231108 | 164400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 155 | 20231108 | 164300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 156 | 20231108 | 164200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 157 | 20231108 | 164100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 158 | 20231108 | 164000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 159 | 20231108 | 163900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 160 | 20231108 | 163800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 161 | 20231108 | 163700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 162 | 20231108 | 163600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 163 | 20231108 | 163500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 164 | 20231108 | 163400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 165 | 20231108 | 163300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 166 | 20231108 | 163200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 167 | 20231108 | 163100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 168 | 20231108 | 163000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 169 | 20231108 | 162900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 170 | 20231108 | 162800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 171 | 20231108 | 162700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 172 | 20231108 | 162600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 173 | 20231108 | 162500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 174 | 20231108 | 162400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 175 | 20231108 | 162300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 176 | 20231108 | 162200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 177 | 20231108 | 162100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 178 | 20231108 | 162000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 179 | 20231108 | 161900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 180 | 20231108 | 161800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 181 | 20231108 | 161700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 182 | 20231108 | 161600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 183 | 20231108 | 161500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 184 | 20231108 | 161400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 185 | 20231108 | 161300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 186 | 20231108 | 161200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 187 | 20231108 | 161100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 188 | 20231108 | 161000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 189 | 20231108 | 160900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 190 | 20231108 | 160800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 191 | 20231108 | 160700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 192 | 20231108 | 160600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 193 | 20231108 | 160500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 194 | 20231108 | 160400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 195 | 20231108 | 160300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 196 | 20231108 | 160200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 197 | 20231108 | 160100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 198 | 20231108 | 160000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 199 | 20231108 | 155900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 200 | 20231108 | 155800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 201 | 20231108 | 155700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 202 | 20231108 | 155600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 203 | 20231108 | 155500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 204 | 20231108 | 155400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 205 | 20231108 | 155300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 206 | 20231108 | 155200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 207 | 20231108 | 155100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 208 | 20231108 | 155000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 209 | 20231108 | 154900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 210 | 20231108 | 154800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 211 | 20231108 | 154700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 212 | 20231108 | 154600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 213 | 20231108 | 154500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 214 | 20231108 | 154400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 215 | 20231108 | 154300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 216 | 20231108 | 154200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 217 | 20231108 | 154100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 218 | 20231108 | 154000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 219 | 20231108 | 153900 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 220 | 20231108 | 153800 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 221 | 20231108 | 153700 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 222 | 20231108 | 153600 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 223 | 20231108 | 153500 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 224 | 20231108 | 153400 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 225 | 20231108 | 153300 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 226 | 20231108 | 153200 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 227 | 20231108 | 153100 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 228 | 20231108 | 153000 | 20024005800 | 159900 | 159900 | 159900 | 159900 | 7291 |
| 229 | 20231108 | 152900 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 230 | 20231108 | 152800 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 231 | 20231108 | 152700 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 232 | 20231108 | 152600 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 233 | 20231108 | 152500 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 234 | 20231108 | 152400 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 235 | 20231108 | 152300 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 236 | 20231108 | 152200 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 237 | 20231108 | 152100 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 238 | 20231108 | 152000 | 18858174900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 239 | 20231108 | 151900 | 18858174900 | 159400 | 159900 | 160000 | 159200 | 520 |
| 240 | 20231108 | 151800 | 18775111000 | 159900 | 159400 | 159900 | 159300 | 249 |
| 241 | 20231108 | 151700 | 18735382300 | 159400 | 159400 | 159500 | 159300 | 402 |
| 242 | 20231108 | 151600 | 18671321800 | 159200 | 159500 | 159500 | 159200 | 552 |
| 243 | 20231108 | 151500 | 18583360000 | 159500 | 159400 | 159500 | 159400 | 480 |
| 244 | 20231108 | 151400 | 18506844400 | 159500 | 159300 | 159600 | 159200 | 229 |
| 245 | 20231108 | 151300 | 18470362000 | 159200 | 159200 | 159600 | 159200 | 191 |
| 246 | 20231108 | 151200 | 18439938900 | 159200 | 159000 | 159600 | 158900 | 614 |
| 247 | 20231108 | 151100 | 18342214400 | 159000 | 159200 | 159300 | 159000 | 491 |
| 248 | 20231108 | 151000 | 18264078100 | 159100 | 159200 | 159300 | 159000 | 512 |
| 249 | 20231108 | 150900 | 18182601600 | 159200 | 159000 | 159300 | 159000 | 225 |
| 250 | 20231108 | 150800 | 18146815300 | 159200 | 159300 | 159300 | 158900 | 256 |
| 251 | 20231108 | 150700 | 18106089500 | 159200 | 158900 | 159300 | 158900 | 382 |
| 252 | 20231108 | 150600 | 18045325100 | 159100 | 159100 | 159200 | 158900 | 481 |
| 253 | 20231108 | 150500 | 17968837900 | 159100 | 159200 | 159200 | 159000 | 320 |
| 254 | 20231108 | 150400 | 17917939700 | 159200 | 159300 | 159300 | 159100 | 251 |
| 255 | 20231108 | 150300 | 17877997200 | 159100 | 159200 | 159300 | 159100 | 384 |
| 256 | 20231108 | 150200 | 17816880800 | 159200 | 159500 | 159500 | 159200 | 500 |
| 257 | 20231108 | 150100 | 17737216800 | 159500 | 159400 | 159600 | 159400 | 290 |
| 258 | 20231108 | 150000 | 17690980500 | 159500 | 159600 | 159700 | 159500 | 380 |
| 259 | 20231108 | 145900 | 17630350700 | 159500 | 159700 | 159700 | 159500 | 294 |
| 260 | 20231108 | 145800 | 17583417000 | 159700 | 159800 | 160100 | 159700 | 435 |
| 261 | 20231108 | 145700 | 17513893600 | 159900 | 160000 | 160000 | 159800 | 641 |
| 262 | 20231108 | 145600 | 17411386900 | 160000 | 160100 | 160100 | 159900 | 582 |
| 263 | 20231108 | 145500 | 17318260200 | 160100 | 160300 | 160400 | 160000 | 843 |
| 264 | 20231108 | 145400 | 17183206200 | 160300 | 160100 | 160300 | 160000 | 693 |
| 265 | 20231108 | 145300 | 17072166700 | 160100 | 160100 | 160100 | 160000 | 81 |
| 266 | 20231108 | 145200 | 17059199400 | 160100 | 160000 | 160100 | 160000 | 176 |
| 267 | 20231108 | 145100 | 17031025500 | 160100 | 160200 | 160400 | 160000 | 809 |
| 268 | 20231108 | 145000 | 16901449200 | 160200 | 160200 | 160600 | 160100 | 878 |
| 269 | 20231108 | 144900 | 16760628600 | 160300 | 160200 | 160300 | 160100 | 523 |
| 270 | 20231108 | 144800 | 16676823100 | 160200 | 160400 | 160400 | 160100 | 359 |
| 271 | 20231108 | 144700 | 16619285400 | 160300 | 160300 | 160400 | 160100 | 961 |
| 272 | 20231108 | 144600 | 16465334900 | 160300 | 160400 | 160500 | 160200 | 352 |
| 273 | 20231108 | 144500 | 16408894000 | 160500 | 160400 | 160500 | 160300 | 94 |
| 274 | 20231108 | 144400 | 16393811800 | 160400 | 160500 | 160600 | 160300 | 757 |
| 275 | 20231108 | 144300 | 16272295800 | 160500 | 160400 | 160500 | 160400 | 680 |
| 276 | 20231108 | 144200 | 16163169300 | 160400 | 160300 | 160400 | 160300 | 262 |
| 277 | 20231108 | 144100 | 16121155200 | 160300 | 160400 | 160400 | 160200 | 378 |
| 278 | 20231108 | 144000 | 16060561600 | 160400 | 160300 | 160400 | 160300 | 195 |
| 279 | 20231108 | 143900 | 16029286900 | 160400 | 160400 | 160400 | 160300 | 385 |
| 280 | 20231108 | 143800 | 15967558500 | 160300 | 160300 | 160400 | 160300 | 123 |
| 281 | 20231108 | 143700 | 15947837900 | 160400 | 160300 | 160400 | 160200 | 230 |
| 282 | 20231108 | 143600 | 15910976600 | 160300 | 160100 | 160400 | 160000 | 631 |
| 283 | 20231108 | 143500 | 15809864500 | 160100 | 159900 | 160100 | 159900 | 896 |
| 284 | 20231108 | 143400 | 15666507100 | 160000 | 160100 | 160100 | 159900 | 807 |
| 285 | 20231108 | 143300 | 15537360600 | 160000 | 160300 | 160300 | 160000 | 1216 |
| 286 | 20231108 | 143200 | 15342727200 | 160300 | 160400 | 160400 | 160200 | 436 |
| 287 | 20231108 | 143100 | 15272816600 | 160400 | 160100 | 160400 | 160100 | 138 |
| 288 | 20231108 | 143000 | 15250701500 | 160200 | 160300 | 160300 | 160200 | 330 |
| 289 | 20231108 | 142900 | 15197823100 | 160300 | 160300 | 160300 | 160200 | 94 |
| 290 | 20231108 | 142800 | 15182758200 | 160300 | 160300 | 160400 | 160200 | 158 |
| 291 | 20231108 | 142700 | 15157432300 | 160400 | 160400 | 160400 | 160300 | 183 |
| 292 | 20231108 | 142600 | 15128092200 | 160300 | 160400 | 160400 | 160200 | 352 |
| 293 | 20231108 | 142500 | 15071635400 | 160400 | 160400 | 160400 | 160200 | 854 |
| 294 | 20231108 | 142400 | 14934765000 | 160400 | 160500 | 160500 | 160300 | 470 |
| 295 | 20231108 | 142300 | 14859374700 | 160500 | 160400 | 160500 | 160400 | 231 |
| 296 | 20231108 | 142200 | 14822301000 | 160500 | 160500 | 160500 | 160200 | 497 |
| 297 | 20231108 | 142100 | 14742620600 | 160500 | 160400 | 160500 | 160200 | 653 |
| 298 | 20231108 | 142000 | 14637902400 | 160500 | 160400 | 160500 | 160400 | 125 |
| 299 | 20231108 | 141900 | 14617842200 | 160500 | 160400 | 160600 | 160400 | 957 |
| 300 | 20231108 | 141800 | 14464303000 | 160500 | 160600 | 160600 | 160400 | 236 |
| 301 | 20231108 | 141700 | 14426424700 | 160600 | 160800 | 160800 | 160400 | 708 |
| 302 | 20231108 | 141600 | 14312715400 | 160700 | 160800 | 160800 | 160700 | 210 |
| 303 | 20231108 | 141500 | 14278951300 | 160800 | 160700 | 160800 | 160700 | 549 |
| 304 | 20231108 | 141400 | 14190712800 | 160700 | 160600 | 160700 | 160500 | 461 |
| 305 | 20231108 | 141300 | 14116671300 | 160600 | 160500 | 160600 | 160400 | 653 |
| 306 | 20231108 | 141200 | 14011860600 | 160500 | 160500 | 160500 | 160400 | 24 |
| 307 | 20231108 | 141100 | 14008010000 | 160500 | 160600 | 160600 | 160400 | 819 |
| 308 | 20231108 | 141000 | 13876559800 | 160500 | 160500 | 160600 | 160500 | 148 |
| 309 | 20231108 | 140900 | 13852793700 | 160500 | 160600 | 160600 | 160500 | 322 |
| 310 | 20231108 | 140800 | 13801110700 | 160600 | 160500 | 160600 | 160400 | 425 |
| 311 | 20231108 | 140700 | 13732888200 | 160500 | 160400 | 160500 | 160400 | 152 |
| 312 | 20231108 | 140600 | 13708494700 | 160500 | 160500 | 160500 | 160400 | 70 |
| 313 | 20231108 | 140500 | 13697264800 | 160500 | 160500 | 160500 | 160400 | 173 |
| 314 | 20231108 | 140400 | 13669499700 | 160500 | 160500 | 160500 | 160400 | 440 |
| 315 | 20231108 | 140300 | 13598880300 | 160500 | 160500 | 160500 | 160400 | 366 |
| 316 | 20231108 | 140200 | 13540138500 | 160500 | 160400 | 160500 | 160400 | 132 |
| 317 | 20231108 | 140100 | 13518955100 | 160400 | 160500 | 160500 | 160400 | 383 |
| 318 | 20231108 | 140000 | 13457510100 | 160500 | 160500 | 160500 | 160400 | 44 |
| 319 | 20231108 | 135900 | 13450450600 | 160500 | 160400 | 160500 | 160300 | 345 |
| 320 | 20231108 | 135800 | 13395092000 | 160400 | 160500 | 160500 | 160300 | 196 |
| 321 | 20231108 | 135700 | 13363655100 | 160500 | 160400 | 160500 | 160400 | 247 |
| 322 | 20231108 | 135600 | 13324013700 | 160500 | 160700 | 160700 | 160400 | 945 |
| 323 | 20231108 | 135500 | 13172242900 | 160600 | 160700 | 160800 | 160600 | 300 |
| 324 | 20231108 | 135400 | 13124046600 | 160600 | 160800 | 160800 | 160600 | 286 |
| 325 | 20231108 | 135300 | 13078077300 | 160800 | 160500 | 160800 | 160500 | 1409 |
| 326 | 20231108 | 135200 | 12851718400 | 160500 | 160300 | 160500 | 160300 | 522 |
| 327 | 20231108 | 135100 | 12767985700 | 160400 | 160400 | 160400 | 160300 | 125 |
| 328 | 20231108 | 135000 | 12747936900 | 160300 | 160200 | 160400 | 160200 | 147 |
| 329 | 20231108 | 134900 | 12724373900 | 160300 | 160300 | 160300 | 160200 | 42 |
| 330 | 20231108 | 134800 | 12717643000 | 160200 | 160300 | 160300 | 160200 | 232 |
| 331 | 20231108 | 134700 | 12680465800 | 160200 | 160300 | 160300 | 160200 | 144 |
| 332 | 20231108 | 134600 | 12657386600 | 160300 | 160300 | 160300 | 160200 | 42 |
| 333 | 20231108 | 134500 | 12650655000 | 160300 | 160300 | 160300 | 160200 | 176 |
| 334 | 20231108 | 134400 | 12622447900 | 160300 | 160300 | 160300 | 160200 | 153 |
| 335 | 20231108 | 134300 | 12597929900 | 160400 | 160300 | 160400 | 160300 | 154 |
| 336 | 20231108 | 134200 | 12573232600 | 160300 | 160300 | 160300 | 160200 | 163 |
| 337 | 20231108 | 134100 | 12547106400 | 160300 | 160200 | 160300 | 160200 | 213 |
| 338 | 20231108 | 134000 | 12512967100 | 160200 | 160400 | 160500 | 160200 | 281 |
| 339 | 20231108 | 133900 | 12467899800 | 160400 | 160300 | 160500 | 160200 | 215 |
| 340 | 20231108 | 133800 | 12433423100 | 160300 | 160000 | 160400 | 160000 | 1002 |
| 341 | 20231108 | 133700 | 12272809700 | 160100 | 160000 | 160100 | 159900 | 77 |
| 342 | 20231108 | 133600 | 12260487700 | 160000 | 159900 | 160000 | 159800 | 536 |
| 343 | 20231108 | 133500 | 12174740800 | 159900 | 159800 | 159900 | 159700 | 385 |
| 344 | 20231108 | 133400 | 12113197100 | 159800 | 159800 | 159800 | 159700 | 121 |
| 345 | 20231108 | 133300 | 12093863200 | 159800 | 159700 | 159800 | 159700 | 161 |
| 346 | 20231108 | 133200 | 12068137500 | 159800 | 159700 | 159800 | 159700 | 74 |
| 347 | 20231108 | 133100 | 12056316300 | 159700 | 159700 | 159700 | 159600 | 55 |
| 348 | 20231108 | 133000 | 12047533600 | 159700 | 159700 | 159700 | 159600 | 225 |
| 349 | 20231108 | 132900 | 12011605300 | 159700 | 159700 | 159700 | 159600 | 62 |
| 350 | 20231108 | 132800 | 12001706700 | 159700 | 159700 | 159700 | 159600 | 175 |
| 351 | 20231108 | 132700 | 11973765200 | 159700 | 159600 | 159700 | 159600 | 136 |
| 352 | 20231108 | 132600 | 11952047700 | 159700 | 159600 | 159700 | 159600 | 30 |
| 353 | 20231108 | 132500 | 11947257500 | 159700 | 159600 | 159700 | 159600 | 133 |
| 354 | 20231108 | 132400 | 11926019100 | 159700 | 159700 | 159700 | 159600 | 129 |
| 355 | 20231108 | 132300 | 11905418800 | 159700 | 159700 | 159800 | 159600 | 335 |
| 356 | 20231108 | 132200 | 11851918700 | 159800 | 159800 | 159800 | 159700 | 105 |
| 357 | 20231108 | 132100 | 11835141000 | 159800 | 159700 | 159900 | 159700 | 376 |
| 358 | 20231108 | 132000 | 11775038100 | 159900 | 159700 | 159900 | 159700 | 845 |
| 359 | 20231108 | 131900 | 11640040100 | 159700 | 159600 | 159700 | 159500 | 140 |
| 360 | 20231108 | 131800 | 11617696300 | 159600 | 159500 | 159600 | 159500 | 118 |
| 361 | 20231108 | 131700 | 11598864400 | 159500 | 159500 | 159500 | 159400 | 268 |
| 362 | 20231108 | 131600 | 11556119900 | 159400 | 159500 | 159500 | 159400 | 145 |
| 363 | 20231108 | 131500 | 11532996700 | 159400 | 159400 | 159400 | 159300 | 148 |
| 364 | 20231108 | 131400 | 11509405600 | 159300 | 159300 | 159400 | 159300 | 39 |
| 365 | 20231108 | 131300 | 11503190800 | 159400 | 159300 | 159400 | 159300 | 107 |
| 366 | 20231108 | 131200 | 11486135700 | 159400 | 159500 | 159500 | 159400 | 258 |
| 367 | 20231108 | 131100 | 11444993600 | 159400 | 159500 | 159500 | 159400 | 30 |
| 368 | 20231108 | 131000 | 11440209600 | 159500 | 159400 | 159500 | 159400 | 226 |
| 369 | 20231108 | 130900 | 11404164500 | 159500 | 159600 | 159600 | 159400 | 201 |
| 370 | 20231108 | 130800 | 11372095100 | 159600 | 159500 | 159600 | 159500 | 125 |
| 371 | 20231108 | 130700 | 11352154100 | 159500 | 159600 | 159600 | 159500 | 202 |
| 372 | 20231108 | 130600 | 11319917000 | 159500 | 159500 | 159600 | 159500 | 194 |
| 373 | 20231108 | 130500 | 11288964100 | 159600 | 159600 | 159700 | 159300 | 398 |
| 374 | 20231108 | 130400 | 11225448800 | 159600 | 159500 | 159600 | 159400 | 148 |
| 375 | 20231108 | 130300 | 11201845800 | 159600 | 159400 | 159600 | 159300 | 515 |
| 376 | 20231108 | 130200 | 11119715700 | 159500 | 159400 | 159500 | 159300 | 263 |
| 377 | 20231108 | 130100 | 11077791400 | 159400 | 159200 | 159400 | 159200 | 206 |
| 378 | 20231108 | 130000 | 11044976400 | 159300 | 159300 | 159300 | 159200 | 101 |
| 379 | 20231108 | 125900 | 11028887300 | 159200 | 159000 | 159200 | 159000 | 199 |
| 380 | 20231108 | 125800 | 10997229000 | 159100 | 159200 | 159200 | 159100 | 261 |
| 381 | 20231108 | 125700 | 10955701700 | 159200 | 159100 | 159200 | 159100 | 89 |
| 382 | 20231108 | 125600 | 10941538800 | 159100 | 159100 | 159100 | 159000 | 42 |
| 383 | 20231108 | 125500 | 10934857700 | 159100 | 159100 | 159100 | 159000 | 107 |
| 384 | 20231108 | 125400 | 10917835800 | 159000 | 159000 | 159100 | 159000 | 286 |
| 385 | 20231108 | 125300 | 10872361200 | 159100 | 159000 | 159100 | 159000 | 45 |
| 386 | 20231108 | 125200 | 10865202600 | 159100 | 159000 | 159200 | 159000 | 38 |
| 387 | 20231108 | 125100 | 10859157300 | 159100 | 159100 | 159100 | 159000 | 85 |
| 388 | 20231108 | 125000 | 10845634800 | 159100 | 159100 | 159200 | 159000 | 131 |
| 389 | 20231108 | 124900 | 10824791900 | 159100 | 159200 | 159200 | 159100 | 101 |
| 390 | 20231108 | 124800 | 10808722200 | 159200 | 159200 | 159300 | 159100 | 115 |
| 391 | 20231108 | 124700 | 10790415700 | 159300 | 159200 | 159300 | 159200 | 41 |
| 392 | 20231108 | 124600 | 10783886800 | 159200 | 159200 | 159300 | 159200 | 59 |
| 393 | 20231108 | 124500 | 10774492700 | 159300 | 159300 | 159300 | 159200 | 25 |
| 394 | 20231108 | 124400 | 10770511600 | 159300 | 159300 | 159300 | 159200 | 29 |
| 395 | 20231108 | 124300 | 10765893500 | 159300 | 159300 | 159300 | 159200 | 97 |
| 396 | 20231108 | 124200 | 10750442300 | 159400 | 159400 | 159400 | 159300 | 247 |
| 397 | 20231108 | 124100 | 10711072900 | 159400 | 159400 | 159400 | 159300 | 24 |
| 398 | 20231108 | 124000 | 10707248800 | 159300 | 159200 | 159500 | 159100 | 62 |
| 399 | 20231108 | 123900 | 10697371700 | 159200 | 159400 | 159400 | 159100 | 79 |
| 400 | 20231108 | 123800 | 10684787100 | 159300 | 159100 | 159300 | 159100 | 229 |
| 401 | 20231108 | 123700 | 10648335900 | 159200 | 159200 | 159200 | 159100 | 41 |
| 402 | 20231108 | 123600 | 10641809900 | 159200 | 159100 | 159200 | 159100 | 402 |
| 403 | 20231108 | 123500 | 10577849200 | 159200 | 159100 | 159200 | 159100 | 85 |
| 404 | 20231108 | 123400 | 10564323600 | 159100 | 159300 | 159300 | 159100 | 164 |
| 405 | 20231108 | 123300 | 10538213000 | 159300 | 159200 | 159300 | 159100 | 335 |
| 406 | 20231108 | 123200 | 10484882300 | 159300 | 159300 | 159300 | 159200 | 131 |
| 407 | 20231108 | 123100 | 10464026400 | 159300 | 159200 | 159300 | 159100 | 275 |
| 408 | 20231108 | 123000 | 10420245800 | 159300 | 159300 | 159300 | 159200 | 43 |
| 409 | 20231108 | 122900 | 10413397500 | 159300 | 159300 | 159300 | 159200 | 49 |
| 410 | 20231108 | 122800 | 10405593200 | 159300 | 159200 | 159300 | 159200 | 31 |
| 411 | 20231108 | 122700 | 10400656200 | 159300 | 159300 | 159300 | 159200 | 20 |
| 412 | 20231108 | 122600 | 10397470300 | 159300 | 159200 | 159300 | 159200 | 31 |
| 413 | 20231108 | 122500 | 10392533100 | 159200 | 159200 | 159300 | 159200 | 92 |
| 414 | 20231108 | 122400 | 10377885800 | 159300 | 159300 | 159300 | 159200 | 19 |
| 415 | 20231108 | 122300 | 10374859300 | 159300 | 159300 | 159300 | 159200 | 172 |
| 416 | 20231108 | 122200 | 10347475800 | 159300 | 159200 | 159300 | 159200 | 225 |
| 417 | 20231108 | 122100 | 10311654000 | 159300 | 159200 | 159300 | 159200 | 47 |
| 418 | 20231108 | 122000 | 10304168100 | 159200 | 159200 | 159300 | 159200 | 37 |
| 419 | 20231108 | 121900 | 10298275000 | 159300 | 159300 | 159300 | 159200 | 13 |
| 420 | 20231108 | 121800 | 10296204600 | 159300 | 159200 | 159300 | 159200 | 123 |
| 421 | 20231108 | 121700 | 10276612300 | 159300 | 159300 | 159300 | 159200 | 16 |
| 422 | 20231108 | 121600 | 10274063600 | 159300 | 159500 | 159500 | 159200 | 150 |
| 423 | 20231108 | 121500 | 10250162000 | 159400 | 159500 | 159500 | 159400 | 38 |
| 424 | 20231108 | 121400 | 10244102200 | 159400 | 159500 | 159500 | 159400 | 20 |
| 425 | 20231108 | 121300 | 10240913200 | 159500 | 159500 | 159500 | 159400 | 18 |
| 426 | 20231108 | 121200 | 10238043200 | 159500 | 159500 | 159600 | 159500 | 85 |
| 427 | 20231108 | 121100 | 10224485200 | 159600 | 159600 | 159600 | 159500 | 51 |
| 428 | 20231108 | 121000 | 10216347100 | 159600 | 159400 | 159600 | 159400 | 192 |
| 429 | 20231108 | 120900 | 10185721400 | 159500 | 159500 | 159500 | 159400 | 18 |
| 430 | 20231108 | 120800 | 10182850700 | 159500 | 159300 | 159500 | 159300 | 141 |
| 431 | 20231108 | 120700 | 10160373500 | 159400 | 159400 | 159400 | 159300 | 65 |
| 432 | 20231108 | 120600 | 10150013500 | 159300 | 159200 | 159300 | 159200 | 441 |
| 433 | 20231108 | 120500 | 10079777100 | 159200 | 159300 | 159300 | 159100 | 286 |
| 434 | 20231108 | 120400 | 10034245300 | 159200 | 159300 | 159300 | 159200 | 10 |
| 435 | 20231108 | 120300 | 10032652700 | 159300 | 159300 | 159300 | 159200 | 43 |
| 436 | 20231108 | 120200 | 10025805100 | 159200 | 159400 | 159400 | 159200 | 308 |
| 437 | 20231108 | 120100 | 9976745800 | 159300 | 159300 | 159400 | 159300 | 14 |
| 438 | 20231108 | 120000 | 9974514600 | 159400 | 159400 | 159400 | 159300 | 87 |
| 439 | 20231108 | 115900 | 9960647800 | 159300 | 159300 | 159400 | 159200 | 147 |
| 440 | 20231108 | 115800 | 9937230700 | 159300 | 159200 | 159300 | 159200 | 29 |
| 441 | 20231108 | 115700 | 9932612100 | 159300 | 159300 | 159300 | 159200 | 26 |
| 442 | 20231108 | 115600 | 9928471000 | 159300 | 159400 | 159400 | 159200 | 195 |
| 443 | 20231108 | 115500 | 9897407800 | 159300 | 159400 | 159400 | 159300 | 53 |
| 444 | 20231108 | 115400 | 9888962600 | 159400 | 159400 | 159500 | 159400 | 251 |
| 445 | 20231108 | 115300 | 9848952800 | 159500 | 159400 | 159500 | 159400 | 31 |
| 446 | 20231108 | 115200 | 9844009400 | 159400 | 159500 | 159500 | 159400 | 67 |
| 447 | 20231108 | 115100 | 9833324200 | 159500 | 159500 | 159500 | 159400 | 42 |
| 448 | 20231108 | 115000 | 9826625800 | 159500 | 159500 | 159500 | 159400 | 30 |
| 449 | 20231108 | 114900 | 9821841700 | 159500 | 159300 | 159500 | 159300 | 98 |
| 450 | 20231108 | 114800 | 9806218400 | 159300 | 159300 | 159400 | 159300 | 25 |
| 451 | 20231108 | 114700 | 9802234800 | 159400 | 159400 | 159400 | 159300 | 34 |
| 452 | 20231108 | 114600 | 9796817200 | 159400 | 159400 | 159400 | 159300 | 63 |
| 453 | 20231108 | 114500 | 9786778300 | 159300 | 159400 | 159400 | 159300 | 77 |
| 454 | 20231108 | 114400 | 9774511200 | 159400 | 159300 | 159400 | 159200 | 199 |
| 455 | 20231108 | 114300 | 9742809200 | 159200 | 159200 | 159300 | 159200 | 27 |
| 456 | 20231108 | 114200 | 9738508900 | 159300 | 159300 | 159300 | 159200 | 22 |
| 457 | 20231108 | 114100 | 9735005400 | 159200 | 159300 | 159300 | 159200 | 19 |
| 458 | 20231108 | 114000 | 9731979300 | 159300 | 159200 | 159300 | 159200 | 101 |
| 459 | 20231108 | 113900 | 9715898100 | 159300 | 159400 | 159400 | 159200 | 81 |
| 460 | 20231108 | 113800 | 9702989300 | 159400 | 159500 | 159500 | 159400 | 124 |
| 461 | 20231108 | 113700 | 9683221900 | 159500 | 159500 | 159500 | 159400 | 40 |
| 462 | 20231108 | 113600 | 9676843700 | 159500 | 159800 | 159800 | 159400 | 94 |
| 463 | 20231108 | 113500 | 9661843100 | 159800 | 159600 | 159800 | 159600 | 58 |
| 464 | 20231108 | 113400 | 9652580800 | 159700 | 159500 | 159700 | 159400 | 248 |
| 465 | 20231108 | 113300 | 9613023100 | 159400 | 159400 | 159500 | 159400 | 28 |
| 466 | 20231108 | 113200 | 9608557900 | 159500 | 159500 | 159500 | 159400 | 45 |
| 467 | 20231108 | 113100 | 9601381500 | 159500 | 159500 | 159500 | 159400 | 41 |
| 468 | 20231108 | 113000 | 9594844100 | 159500 | 159400 | 159500 | 159100 | 230 |
| 469 | 20231108 | 112900 | 9558193800 | 159400 | 159500 | 159500 | 159300 | 62 |
| 470 | 20231108 | 112800 | 9548311100 | 159400 | 159500 | 159500 | 159400 | 15 |
| 471 | 20231108 | 112700 | 9545919100 | 159500 | 159500 | 159500 | 159400 | 45 |
| 472 | 20231108 | 112600 | 9538743200 | 159500 | 159700 | 159700 | 159400 | 232 |
| 473 | 20231108 | 112500 | 9501716300 | 159700 | 159600 | 159700 | 159600 | 154 |
| 474 | 20231108 | 112400 | 9477134200 | 159600 | 159600 | 159700 | 159300 | 79 |
| 475 | 20231108 | 112300 | 9464533200 | 159200 | 159100 | 159600 | 159100 | 46 |
| 476 | 20231108 | 112200 | 9457207700 | 159100 | 159500 | 159500 | 159000 | 302 |
| 477 | 20231108 | 112100 | 9409131100 | 159500 | 159600 | 159700 | 159500 | 87 |
| 478 | 20231108 | 112000 | 9395246800 | 159600 | 159400 | 159700 | 159400 | 16 |
| 479 | 20231108 | 111900 | 9392692800 | 159400 | 159800 | 159800 | 159400 | 268 |
| 480 | 20231108 | 111800 | 9349872000 | 159900 | 159800 | 159900 | 159700 | 110 |
| 481 | 20231108 | 111700 | 9332293700 | 159800 | 159500 | 159800 | 159400 | 304 |
| 482 | 20231108 | 111600 | 9283780000 | 159500 | 159400 | 159500 | 159300 | 197 |
| 483 | 20231108 | 111500 | 9252377600 | 159300 | 159400 | 159400 | 159300 | 36 |
| 484 | 20231108 | 111400 | 9246640500 | 159300 | 159300 | 159400 | 159200 | 36 |
| 485 | 20231108 | 111300 | 9240906000 | 159300 | 159300 | 159300 | 159200 | 163 |
| 486 | 20231108 | 111200 | 9214948000 | 159300 | 159500 | 159500 | 159300 | 120 |
| 487 | 20231108 | 111100 | 9195825200 | 159500 | 159400 | 159600 | 159400 | 100 |
| 488 | 20231108 | 111000 | 9179872800 | 159500 | 159500 | 159600 | 159500 | 92 |
| 489 | 20231108 | 110900 | 9165194700 | 159500 | 159500 | 159600 | 159400 | 265 |
| 490 | 20231108 | 110800 | 9122926400 | 159700 | 159300 | 159700 | 159300 | 933 |
| 491 | 20231108 | 110700 | 8974169900 | 159200 | 159300 | 159300 | 159200 | 45 |
| 492 | 20231108 | 110600 | 8967005300 | 159300 | 159200 | 159300 | 159200 | 48 |
| 493 | 20231108 | 110500 | 8959362900 | 159300 | 159100 | 159300 | 159100 | 356 |
| 494 | 20231108 | 110400 | 8902718900 | 159100 | 159000 | 159100 | 159000 | 35 |
| 495 | 20231108 | 110300 | 8897151800 | 159000 | 159400 | 159400 | 159000 | 293 |
| 496 | 20231108 | 110200 | 8850492100 | 159400 | 159400 | 159500 | 159400 | 89 |
| 497 | 20231108 | 110100 | 8836298200 | 159500 | 159800 | 159800 | 159500 | 59 |
| 498 | 20231108 | 110000 | 8826877300 | 159800 | 159600 | 159800 | 159400 | 449 |
| 499 | 20231108 | 105900 | 8755226000 | 159700 | 159800 | 159800 | 159600 | 153 |
| 500 | 20231108 | 105800 | 8730791100 | 159800 | 160000 | 160000 | 159700 | 470 |
| 501 | 20231108 | 105700 | 8655631200 | 160000 | 160400 | 160400 | 160000 | 1113 |
| 502 | 20231108 | 105600 | 8477394100 | 160400 | 160300 | 160400 | 160200 | 306 |
| 503 | 20231108 | 105500 | 8428331900 | 160300 | 159600 | 160300 | 159600 | 1398 |
| 504 | 20231108 | 105400 | 8204687700 | 159700 | 159400 | 159700 | 159300 | 1061 |
| 505 | 20231108 | 105300 | 8035470500 | 159400 | 159300 | 159400 | 159300 | 40 |
| 506 | 20231108 | 105200 | 8029097200 | 159400 | 159400 | 159400 | 159300 | 20 |
| 507 | 20231108 | 105100 | 8025910000 | 159400 | 159200 | 159400 | 159200 | 134 |
| 508 | 20231108 | 105000 | 8004572800 | 159200 | 159000 | 159500 | 159000 | 961 |
| 509 | 20231108 | 104900 | 7851539500 | 159100 | 159000 | 159100 | 158900 | 224 |
| 510 | 20231108 | 104800 | 7815920300 | 158900 | 158900 | 159000 | 158900 | 64 |
| 511 | 20231108 | 104700 | 7805750200 | 158900 | 159000 | 159100 | 158900 | 106 |
| 512 | 20231108 | 104600 | 7788893700 | 159000 | 159100 | 159100 | 158700 | 465 |
| 513 | 20231108 | 104500 | 7715020300 | 159100 | 159000 | 159100 | 158900 | 191 |
| 514 | 20231108 | 104400 | 7684651700 | 159000 | 158900 | 159000 | 158900 | 110 |
| 515 | 20231108 | 104300 | 7667172500 | 158900 | 158800 | 158900 | 158800 | 27 |
| 516 | 20231108 | 104200 | 7662882900 | 158900 | 158700 | 158900 | 158700 | 29 |
| 517 | 20231108 | 104100 | 7658278100 | 158700 | 158900 | 158900 | 158700 | 378 |
| 518 | 20231108 | 104000 | 7598262000 | 158900 | 158800 | 158900 | 158700 | 121 |
| 519 | 20231108 | 103900 | 7579046000 | 158800 | 159000 | 159000 | 158800 | 399 |
| 520 | 20231108 | 103800 | 7515658800 | 159000 | 159000 | 159200 | 159000 | 681 |
| 521 | 20231108 | 103700 | 7407359800 | 159000 | 158900 | 159000 | 158900 | 11 |
| 522 | 20231108 | 103600 | 7405610900 | 158900 | 158900 | 158900 | 158900 | 7 |
| 523 | 20231108 | 103500 | 7404498600 | 159200 | 159200 | 159200 | 159200 | 1 |
| 524 | 20231108 | 103400 | 7404339400 | 158900 | 158600 | 159100 | 158500 | 583 |
| 525 | 20231108 | 103300 | 7311744100 | 158700 | 158600 | 158700 | 158600 | 148 |
| 526 | 20231108 | 103200 | 7288259400 | 158600 | 158600 | 158600 | 158600 | 10 |
| 527 | 20231108 | 103100 | 7286673400 | 158800 | 158600 | 158800 | 158600 | 138 |
| 528 | 20231108 | 103000 | 7264782300 | 158800 | 158800 | 158800 | 158500 | 976 |
| 529 | 20231108 | 102900 | 7109910100 | 158700 | 158800 | 158800 | 158700 | 107 |
| 530 | 20231108 | 102800 | 7092919100 | 158800 | 159000 | 159000 | 158800 | 275 |
| 531 | 20231108 | 102700 | 7049219100 | 159000 | 158900 | 159000 | 158900 | 59 |
| 532 | 20231108 | 102600 | 7039838700 | 158900 | 158800 | 159000 | 158800 | 152 |
| 533 | 20231108 | 102500 | 7015688800 | 158800 | 158600 | 158800 | 158600 | 74 |
| 534 | 20231108 | 102400 | 7003944600 | 158600 | 158700 | 158900 | 158600 | 356 |
| 535 | 20231108 | 102300 | 6947430800 | 158700 | 158600 | 158700 | 158600 | 32 |
| 536 | 20231108 | 102200 | 6942354600 | 158700 | 158700 | 158700 | 158600 | 376 |
| 537 | 20231108 | 102100 | 6882684400 | 158500 | 158700 | 158700 | 158500 | 7 |
| 538 | 20231108 | 102000 | 6881574700 | 158500 | 158700 | 158700 | 158500 | 242 |
| 539 | 20231108 | 101900 | 6843181200 | 158800 | 158700 | 158800 | 158700 | 45 |
| 540 | 20231108 | 101800 | 6836036400 | 158600 | 158300 | 158600 | 158300 | 1072 |
| 541 | 20231108 | 101700 | 6666129400 | 158400 | 158400 | 158400 | 158300 | 163 |
| 542 | 20231108 | 101600 | 6640320600 | 158300 | 158300 | 158300 | 158300 | 167 |
| 543 | 20231108 | 101500 | 6613884500 | 158400 | 158400 | 158500 | 158300 | 203 |
| 544 | 20231108 | 101400 | 6581725600 | 158300 | 158300 | 158300 | 158200 | 172 |
| 545 | 20231108 | 101300 | 6554502400 | 158300 | 158100 | 158500 | 158100 | 114 |
| 546 | 20231108 | 101200 | 6536466400 | 158100 | 157900 | 158500 | 157900 | 1843 |
| 547 | 20231108 | 101100 | 6245194500 | 157900 | 157900 | 158000 | 157900 | 28 |
| 548 | 20231108 | 101000 | 6240772300 | 157900 | 157900 | 157900 | 157800 | 179 |
| 549 | 20231108 | 100900 | 6212509000 | 157900 | 157800 | 157900 | 157800 | 747 |
| 550 | 20231108 | 100800 | 6094589100 | 157800 | 157700 | 157800 | 157700 | 31 |
| 551 | 20231108 | 100700 | 6089699300 | 157700 | 157600 | 157700 | 157500 | 241 |
| 552 | 20231108 | 100600 | 6051733700 | 157600 | 157700 | 157700 | 157600 | 638 |
| 553 | 20231108 | 100500 | 5951171900 | 157700 | 157700 | 157700 | 157600 | 94 |
| 554 | 20231108 | 100400 | 5936349600 | 157700 | 157600 | 157700 | 157600 | 213 |
| 555 | 20231108 | 100300 | 5902779800 | 157600 | 157500 | 157600 | 157500 | 285 |
| 556 | 20231108 | 100200 | 5857888100 | 157500 | 157300 | 157500 | 157300 | 189 |
| 557 | 20231108 | 100100 | 5828148400 | 157200 | 157800 | 157800 | 157100 | 1529 |
| 558 | 20231108 | 100000 | 5587318400 | 157800 | 158000 | 158100 | 157800 | 518 |
| 559 | 20231108 | 095900 | 5505520200 | 158000 | 158000 | 158100 | 158000 | 1078 |
| 560 | 20231108 | 095800 | 5335195200 | 158100 | 158300 | 158300 | 158100 | 842 |
| 561 | 20231108 | 095700 | 5202027300 | 158300 | 158600 | 158600 | 158300 | 666 |
| 562 | 20231108 | 095600 | 5096547800 | 158500 | 158500 | 158600 | 158500 | 296 |
| 563 | 20231108 | 095500 | 5049629200 | 158500 | 158500 | 158500 | 158400 | 20 |
| 564 | 20231108 | 095400 | 5046459900 | 158500 | 158700 | 158700 | 158500 | 627 |
| 565 | 20231108 | 095300 | 4947050900 | 158700 | 158800 | 158800 | 158600 | 520 |
| 566 | 20231108 | 095200 | 4864534200 | 158800 | 158700 | 159000 | 158700 | 183 |
| 567 | 20231108 | 095100 | 4835461800 | 158800 | 158800 | 158800 | 158800 | 114 |
| 568 | 20231108 | 095000 | 4817358600 | 158800 | 158900 | 158900 | 158700 | 474 |
| 569 | 20231108 | 094900 | 4742087800 | 158900 | 159000 | 159100 | 158900 | 674 |
| 570 | 20231108 | 094800 | 4634949600 | 159000 | 159200 | 159200 | 159000 | 159 |
| 571 | 20231108 | 094700 | 4609659300 | 159200 | 159100 | 159200 | 159100 | 29 |
| 572 | 20231108 | 094600 | 4605043200 | 159100 | 159000 | 159300 | 159000 | 203 |
| 573 | 20231108 | 094500 | 4572731000 | 159000 | 159100 | 159100 | 158900 | 337 |
| 574 | 20231108 | 094400 | 4519148400 | 159000 | 159100 | 159100 | 159000 | 290 |
| 575 | 20231108 | 094300 | 4473035500 | 159100 | 159100 | 159200 | 159000 | 590 |
| 576 | 20231108 | 094200 | 4379168900 | 159100 | 159300 | 159300 | 159100 | 496 |
| 577 | 20231108 | 094100 | 4300204300 | 159200 | 159400 | 159400 | 159200 | 661 |
| 578 | 20231108 | 094000 | 4194911900 | 159400 | 159500 | 159500 | 159300 | 287 |
| 579 | 20231108 | 093900 | 4149161800 | 159500 | 159500 | 159500 | 159400 | 42 |
| 580 | 20231108 | 093800 | 4142466300 | 159400 | 159400 | 159500 | 159400 | 203 |
| 581 | 20231108 | 093700 | 4110106200 | 159400 | 159800 | 159800 | 159400 | 440 |
| 582 | 20231108 | 093600 | 4039906500 | 159500 | 159600 | 159600 | 159500 | 202 |
| 583 | 20231108 | 093500 | 4007678100 | 159600 | 159600 | 159800 | 159600 | 424 |
| 584 | 20231108 | 093400 | 3940005900 | 159600 | 159600 | 159600 | 159500 | 68 |
| 585 | 20231108 | 093300 | 3929153700 | 159600 | 159500 | 159600 | 159500 | 165 |
| 586 | 20231108 | 093200 | 3902825100 | 159500 | 159600 | 159600 | 159500 | 566 |
| 587 | 20231108 | 093100 | 3812523600 | 159600 | 159500 | 159600 | 159500 | 468 |
| 588 | 20231108 | 093000 | 3737832600 | 159500 | 159800 | 159800 | 159500 | 63 |
| 589 | 20231108 | 092900 | 3727783400 | 159800 | 159600 | 159800 | 159500 | 944 |
| 590 | 20231108 | 092800 | 3577157200 | 159600 | 159800 | 159800 | 159600 | 715 |
| 591 | 20231108 | 092700 | 3462980800 | 159700 | 159800 | 159800 | 159700 | 320 |
| 592 | 20231108 | 092600 | 3411850300 | 159900 | 159900 | 159900 | 159900 | 283 |
| 593 | 20231108 | 092500 | 3366598600 | 159900 | 160000 | 160000 | 159900 | 59 |
| 594 | 20231108 | 092400 | 3357160000 | 160000 | 160000 | 160000 | 160000 | 355 |
| 595 | 20231108 | 092300 | 3300360000 | 160000 | 159800 | 160200 | 159800 | 354 |
| 596 | 20231108 | 092200 | 3243708900 | 159900 | 160000 | 160000 | 159900 | 406 |
| 597 | 20231108 | 092100 | 3178787300 | 160000 | 160200 | 160400 | 159900 | 500 |
| 598 | 20231108 | 092000 | 3098752700 | 160300 | 160100 | 160400 | 160100 | 407 |
| 599 | 20231108 | 091900 | 3033526900 | 160100 | 160000 | 160100 | 160000 | 904 |
| 600 | 20231108 | 091800 | 2888813900 | 160000 | 159700 | 160100 | 159700 | 38 |
| 601 | 20231108 | 091700 | 2882743700 | 160100 | 159600 | 160200 | 159500 | 1003 |
| 602 | 20231108 | 091600 | 2722529600 | 159700 | 159700 | 159700 | 159500 | 892 |
| 603 | 20231108 | 091500 | 2580187100 | 159700 | 159600 | 160300 | 159600 | 1068 |
| 604 | 20231108 | 091400 | 2409290000 | 159600 | 160300 | 160300 | 159600 | 1161 |
| 605 | 20231108 | 091300 | 2223530500 | 160400 | 160300 | 160500 | 160300 | 371 |
| 606 | 20231108 | 091200 | 2164033000 | 160300 | 160500 | 160700 | 160300 | 712 |
| 607 | 20231108 | 091100 | 2049744000 | 160500 | 160600 | 160900 | 160500 | 619 |
| 608 | 20231108 | 091000 | 1950318600 | 160600 | 160700 | 160900 | 160600 | 768 |
| 609 | 20231108 | 090900 | 1826872300 | 160700 | 160700 | 160900 | 160700 | 622 |
| 610 | 20231108 | 090800 | 1726896100 | 160600 | 161000 | 161000 | 160600 | 1446 |
| 611 | 20231108 | 090700 | 1494171900 | 161000 | 161000 | 161300 | 160600 | 726 |
| 612 | 20231108 | 090600 | 1377264900 | 161000 | 161000 | 161100 | 160700 | 550 |
| 613 | 20231108 | 090500 | 1288758500 | 160800 | 160500 | 160800 | 160400 | 766 |
| 614 | 20231108 | 090400 | 1165672600 | 160500 | 160400 | 161000 | 160400 | 322 |
| 615 | 20231108 | 090300 | 1113972600 | 161000 | 160300 | 161200 | 160100 | 2535 |
| 616 | 20231108 | 090200 | 706658200 | 160300 | 160500 | 160500 | 160300 | 437 |
| 617 | 20231108 | 090100 | 636560100 | 160400 | 161600 | 161600 | 160300 | 1041 |
| 618 | 20231108 | 090000 | 468900400 | 161600 | 161800 | 161800 | 160400 | 2901 |