32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 3 | 20231108 | 185100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 4 | 20231108 | 185000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 5 | 20231108 | 184900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 6 | 20231108 | 184800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 7 | 20231108 | 184700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 8 | 20231108 | 184600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 9 | 20231108 | 184500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 10 | 20231108 | 184400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 11 | 20231108 | 184300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 12 | 20231108 | 184200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 13 | 20231108 | 184100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 14 | 20231108 | 184000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 15 | 20231108 | 183900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 16 | 20231108 | 183800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 17 | 20231108 | 183700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 18 | 20231108 | 183600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 19 | 20231108 | 183500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 20 | 20231108 | 183400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 21 | 20231108 | 183300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 22 | 20231108 | 183200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 23 | 20231108 | 183100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 24 | 20231108 | 183000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 25 | 20231108 | 182900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 26 | 20231108 | 182800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 27 | 20231108 | 182700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 28 | 20231108 | 182600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 29 | 20231108 | 182500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 30 | 20231108 | 182400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 31 | 20231108 | 182300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 32 | 20231108 | 182200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 33 | 20231108 | 182100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 34 | 20231108 | 182000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 35 | 20231108 | 181900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 36 | 20231108 | 181800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 37 | 20231108 | 181700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 38 | 20231108 | 181600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 39 | 20231108 | 181500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 40 | 20231108 | 181400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 41 | 20231108 | 181300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 42 | 20231108 | 181200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 43 | 20231108 | 181100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 44 | 20231108 | 181000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 45 | 20231108 | 180900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 46 | 20231108 | 180800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 47 | 20231108 | 180700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 48 | 20231108 | 180600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 49 | 20231108 | 180500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 50 | 20231108 | 180400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 51 | 20231108 | 180300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 52 | 20231108 | 180200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 53 | 20231108 | 180100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 54 | 20231108 | 180000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 55 | 20231108 | 175900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 56 | 20231108 | 175800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 57 | 20231108 | 175700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 58 | 20231108 | 175600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 59 | 20231108 | 175500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 60 | 20231108 | 175400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 61 | 20231108 | 175300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 62 | 20231108 | 175200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 63 | 20231108 | 175100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 64 | 20231108 | 175000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 65 | 20231108 | 174900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 66 | 20231108 | 174800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 67 | 20231108 | 174700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 68 | 20231108 | 174600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 69 | 20231108 | 174500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 70 | 20231108 | 174400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 71 | 20231108 | 174300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 72 | 20231108 | 174200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 73 | 20231108 | 174100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 74 | 20231108 | 174000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 75 | 20231108 | 173900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 76 | 20231108 | 173800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 77 | 20231108 | 173700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 78 | 20231108 | 173600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 79 | 20231108 | 173500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 80 | 20231108 | 173400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 81 | 20231108 | 173300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 82 | 20231108 | 173200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 83 | 20231108 | 173100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 84 | 20231108 | 173000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 85 | 20231108 | 172900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 86 | 20231108 | 172800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 87 | 20231108 | 172700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 88 | 20231108 | 172600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 89 | 20231108 | 172500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 90 | 20231108 | 172400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 91 | 20231108 | 172300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 92 | 20231108 | 172200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 93 | 20231108 | 172100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 94 | 20231108 | 172000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 95 | 20231108 | 171900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 96 | 20231108 | 171800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 97 | 20231108 | 171700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 98 | 20231108 | 171600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 99 | 20231108 | 171500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 100 | 20231108 | 171400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 101 | 20231108 | 171300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 102 | 20231108 | 171200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 103 | 20231108 | 171100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 104 | 20231108 | 171000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 105 | 20231108 | 170900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 106 | 20231108 | 170800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 107 | 20231108 | 170700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 108 | 20231108 | 170600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 109 | 20231108 | 170500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 110 | 20231108 | 170400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 111 | 20231108 | 170300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 112 | 20231108 | 170200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 113 | 20231108 | 170100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 114 | 20231108 | 170000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 115 | 20231108 | 165900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 116 | 20231108 | 165800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 117 | 20231108 | 165700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 118 | 20231108 | 165600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 119 | 20231108 | 165500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 120 | 20231108 | 165400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 121 | 20231108 | 165300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 122 | 20231108 | 165200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 123 | 20231108 | 165100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 124 | 20231108 | 165000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 125 | 20231108 | 164900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 126 | 20231108 | 164800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 127 | 20231108 | 164700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 128 | 20231108 | 164600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 129 | 20231108 | 164500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 130 | 20231108 | 164400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 131 | 20231108 | 164300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 132 | 20231108 | 164200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 133 | 20231108 | 164100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 134 | 20231108 | 164000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 135 | 20231108 | 163900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 136 | 20231108 | 163800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 137 | 20231108 | 163700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 138 | 20231108 | 163600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 139 | 20231108 | 163500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 140 | 20231108 | 163400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 141 | 20231108 | 163300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 142 | 20231108 | 163200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 143 | 20231108 | 163100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 144 | 20231108 | 163000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 145 | 20231108 | 162900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 146 | 20231108 | 162800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 147 | 20231108 | 162700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 148 | 20231108 | 162600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 149 | 20231108 | 162500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 150 | 20231108 | 162400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 151 | 20231108 | 162300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 152 | 20231108 | 162200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 153 | 20231108 | 162100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 154 | 20231108 | 162000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 155 | 20231108 | 161900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 156 | 20231108 | 161800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 157 | 20231108 | 161700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 158 | 20231108 | 161600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 159 | 20231108 | 161500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 160 | 20231108 | 161400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 161 | 20231108 | 161300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 162 | 20231108 | 161200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 163 | 20231108 | 161100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 164 | 20231108 | 161000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 165 | 20231108 | 160900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 166 | 20231108 | 160800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 167 | 20231108 | 160700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 168 | 20231108 | 160600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 169 | 20231108 | 160500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 170 | 20231108 | 160400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 171 | 20231108 | 160300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 172 | 20231108 | 160200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 173 | 20231108 | 160100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 174 | 20231108 | 160000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 175 | 20231108 | 155900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 176 | 20231108 | 155800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 177 | 20231108 | 155700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 178 | 20231108 | 155600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 179 | 20231108 | 155500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 180 | 20231108 | 155400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 181 | 20231108 | 155300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 182 | 20231108 | 155200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 183 | 20231108 | 155100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 184 | 20231108 | 155000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 185 | 20231108 | 154900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 186 | 20231108 | 154800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 187 | 20231108 | 154700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 188 | 20231108 | 154600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 189 | 20231108 | 154500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 190 | 20231108 | 154400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 191 | 20231108 | 154300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 192 | 20231108 | 154200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 193 | 20231108 | 154100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 194 | 20231108 | 154000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 195 | 20231108 | 153900 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 196 | 20231108 | 153800 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 197 | 20231108 | 153700 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 198 | 20231108 | 153600 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 199 | 20231108 | 153500 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 200 | 20231108 | 153400 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 201 | 20231108 | 153300 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 202 | 20231108 | 153200 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 203 | 20231108 | 153100 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 204 | 20231108 | 153000 | 8739205700 | 51500 | 51500 | 51500 | 51500 | 5017 |
| 205 | 20231108 | 152900 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 206 | 20231108 | 152800 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 207 | 20231108 | 152700 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 208 | 20231108 | 152600 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 209 | 20231108 | 152500 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 210 | 20231108 | 152400 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 211 | 20231108 | 152300 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 212 | 20231108 | 152200 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 213 | 20231108 | 152100 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 214 | 20231108 | 152000 | 8480830200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 215 | 20231108 | 151900 | 8480830200 | 51300 | 51400 | 51400 | 51300 | 1187 |
| 216 | 20231108 | 151800 | 8419824600 | 51300 | 51300 | 51400 | 51300 | 1653 |
| 217 | 20231108 | 151700 | 8335007700 | 51300 | 51300 | 51300 | 51200 | 383 |
| 218 | 20231108 | 151600 | 8315359900 | 51200 | 51300 | 51300 | 51200 | 384 |
| 219 | 20231108 | 151500 | 8295661700 | 51300 | 51200 | 51300 | 51200 | 567 |
| 220 | 20231108 | 151400 | 8266622200 | 51200 | 51100 | 51200 | 51100 | 12 |
| 221 | 20231108 | 151300 | 8266008600 | 51200 | 51200 | 51200 | 51200 | 13 |
| 222 | 20231108 | 151200 | 8265343000 | 51000 | 51200 | 51200 | 50900 | 55 |
| 223 | 20231108 | 151100 | 8262535400 | 51200 | 51000 | 51200 | 50900 | 1015 |
| 224 | 20231108 | 151000 | 8210616200 | 50900 | 51000 | 51100 | 50900 | 109 |
| 225 | 20231108 | 150900 | 8205057800 | 51100 | 51100 | 51100 | 51100 | 69 |
| 226 | 20231108 | 150800 | 8201531900 | 50900 | 51100 | 51100 | 50900 | 181 |
| 227 | 20231108 | 150700 | 8192287000 | 51000 | 51000 | 51100 | 50900 | 139 |
| 228 | 20231108 | 150600 | 8185192800 | 51000 | 51000 | 51000 | 51000 | 147 |
| 229 | 20231108 | 150500 | 8177695800 | 51100 | 51100 | 51100 | 51000 | 175 |
| 230 | 20231108 | 150400 | 8168754900 | 51100 | 51100 | 51100 | 50900 | 102 |
| 231 | 20231108 | 150300 | 8163544200 | 51100 | 51200 | 51200 | 51100 | 264 |
| 232 | 20231108 | 150200 | 8150046100 | 51200 | 51100 | 51200 | 51100 | 1106 |
| 233 | 20231108 | 150100 | 8093425900 | 51200 | 51000 | 51200 | 50900 | 601 |
| 234 | 20231108 | 150000 | 8062716500 | 50900 | 51000 | 51000 | 50700 | 268 |
| 235 | 20231108 | 145900 | 8049083700 | 50900 | 51000 | 51000 | 50900 | 390 |
| 236 | 20231108 | 145800 | 8029226700 | 51100 | 50900 | 51100 | 50900 | 653 |
| 237 | 20231108 | 145700 | 7995937600 | 51000 | 50900 | 51000 | 50900 | 455 |
| 238 | 20231108 | 145600 | 7972767700 | 51000 | 50900 | 51000 | 50900 | 434 |
| 239 | 20231108 | 145500 | 7950661900 | 51000 | 50900 | 51000 | 50900 | 447 |
| 240 | 20231108 | 145400 | 7927891300 | 50900 | 51000 | 51000 | 50900 | 491 |
| 241 | 20231108 | 145300 | 7902881400 | 50900 | 50900 | 51000 | 50900 | 364 |
| 242 | 20231108 | 145200 | 7884339000 | 50900 | 51100 | 51100 | 50900 | 307 |
| 243 | 20231108 | 145100 | 7868692200 | 51000 | 50900 | 51000 | 50800 | 333 |
| 244 | 20231108 | 145000 | 7851745700 | 50800 | 51100 | 51100 | 50800 | 1090 |
| 245 | 20231108 | 144900 | 7796194700 | 51000 | 50900 | 51100 | 50800 | 783 |
| 246 | 20231108 | 144800 | 7756276400 | 50800 | 50800 | 51000 | 50800 | 321 |
| 247 | 20231108 | 144700 | 7739962500 | 50800 | 51000 | 51000 | 50700 | 563 |
| 248 | 20231108 | 144600 | 7711308000 | 50800 | 50600 | 51000 | 50600 | 289 |
| 249 | 20231108 | 144500 | 7696628500 | 50600 | 50700 | 50800 | 50600 | 318 |
| 250 | 20231108 | 144400 | 7680489700 | 50700 | 50800 | 50800 | 50600 | 316 |
| 251 | 20231108 | 144300 | 7664464600 | 50800 | 50600 | 50800 | 50600 | 335 |
| 252 | 20231108 | 144200 | 7647491200 | 50700 | 50700 | 50700 | 50700 | 305 |
| 253 | 20231108 | 144100 | 7632027700 | 50700 | 50800 | 50800 | 50600 | 189 |
| 254 | 20231108 | 144000 | 7622443800 | 50700 | 50700 | 50800 | 50600 | 238 |
| 255 | 20231108 | 143900 | 7610377600 | 50800 | 50700 | 50800 | 50700 | 258 |
| 256 | 20231108 | 143800 | 7597287200 | 50600 | 50700 | 50800 | 50600 | 315 |
| 257 | 20231108 | 143700 | 7581311100 | 50800 | 50600 | 50800 | 50600 | 514 |
| 258 | 20231108 | 143600 | 7555258200 | 50700 | 50800 | 50800 | 50600 | 102 |
| 259 | 20231108 | 143500 | 7550087400 | 50600 | 50700 | 50800 | 50600 | 441 |
| 260 | 20231108 | 143400 | 7527708600 | 50700 | 50800 | 50800 | 50600 | 297 |
| 261 | 20231108 | 143300 | 7512646200 | 50700 | 50700 | 50800 | 50700 | 460 |
| 262 | 20231108 | 143200 | 7489314300 | 50700 | 51000 | 51100 | 50700 | 320 |
| 263 | 20231108 | 143100 | 7473044200 | 51000 | 50900 | 51100 | 50900 | 348 |
| 264 | 20231108 | 143000 | 7455307700 | 50900 | 51000 | 51100 | 50800 | 713 |
| 265 | 20231108 | 142900 | 7418964900 | 51000 | 50900 | 51000 | 50900 | 205 |
| 266 | 20231108 | 142800 | 7408516800 | 50900 | 51000 | 51000 | 50700 | 200 |
| 267 | 20231108 | 142700 | 7398338000 | 50900 | 51000 | 51000 | 50700 | 506 |
| 268 | 20231108 | 142600 | 7372627000 | 50800 | 50900 | 50900 | 50700 | 297 |
| 269 | 20231108 | 142500 | 7357516300 | 50800 | 50800 | 50900 | 50800 | 315 |
| 270 | 20231108 | 142400 | 7341497100 | 50700 | 50900 | 50900 | 50700 | 374 |
| 271 | 20231108 | 142300 | 7322510100 | 50900 | 51000 | 51000 | 50700 | 323 |
| 272 | 20231108 | 142200 | 7306080700 | 50800 | 50800 | 51000 | 50800 | 371 |
| 273 | 20231108 | 142100 | 7287202500 | 50800 | 51000 | 51000 | 50800 | 176 |
| 274 | 20231108 | 142000 | 7278232700 | 50900 | 50800 | 51000 | 50800 | 270 |
| 275 | 20231108 | 141900 | 7264484500 | 50800 | 51000 | 51000 | 50800 | 315 |
| 276 | 20231108 | 141800 | 7248438300 | 51100 | 50900 | 51100 | 50900 | 1934 |
| 277 | 20231108 | 141700 | 7149694900 | 50900 | 51000 | 51000 | 50900 | 827 |
| 278 | 20231108 | 141600 | 7107589600 | 51000 | 51000 | 51000 | 50900 | 249 |
| 279 | 20231108 | 141500 | 7094898400 | 51000 | 51000 | 51100 | 50900 | 303 |
| 280 | 20231108 | 141400 | 7079442200 | 51100 | 50900 | 51100 | 50900 | 226 |
| 281 | 20231108 | 141300 | 7067932500 | 51000 | 51100 | 51100 | 50900 | 544 |
| 282 | 20231108 | 141200 | 7040195100 | 51100 | 51100 | 51200 | 51000 | 273 |
| 283 | 20231108 | 141100 | 7026238100 | 51000 | 51000 | 51000 | 50900 | 386 |
| 284 | 20231108 | 141000 | 7006574300 | 50900 | 51000 | 51100 | 50900 | 293 |
| 285 | 20231108 | 140900 | 6991631700 | 51100 | 51000 | 51100 | 51000 | 204 |
| 286 | 20231108 | 140800 | 6981211400 | 51100 | 51000 | 51100 | 50900 | 212 |
| 287 | 20231108 | 140700 | 6970411100 | 51000 | 51000 | 51200 | 51000 | 384 |
| 288 | 20231108 | 140600 | 6950812600 | 51100 | 51000 | 51200 | 51000 | 300 |
| 289 | 20231108 | 140500 | 6935480400 | 51000 | 50900 | 51100 | 50900 | 128 |
| 290 | 20231108 | 140400 | 6928942500 | 51100 | 51100 | 51200 | 50900 | 869 |
| 291 | 20231108 | 140300 | 6884578300 | 51100 | 50800 | 51100 | 50700 | 980 |
| 292 | 20231108 | 140200 | 6834694400 | 50700 | 50700 | 50800 | 50500 | 167 |
| 293 | 20231108 | 140100 | 6826229100 | 50700 | 50500 | 50700 | 50500 | 989 |
| 294 | 20231108 | 140000 | 6776125800 | 50500 | 50400 | 50500 | 50400 | 515 |
| 295 | 20231108 | 135900 | 6750160700 | 50500 | 50500 | 50500 | 50400 | 148 |
| 296 | 20231108 | 135800 | 6742691900 | 50400 | 50400 | 50400 | 50300 | 409 |
| 297 | 20231108 | 135700 | 6722094600 | 50300 | 50300 | 50400 | 50300 | 167 |
| 298 | 20231108 | 135600 | 6713685100 | 50300 | 50500 | 50500 | 50300 | 1158 |
| 299 | 20231108 | 135500 | 6655347500 | 50400 | 50500 | 50500 | 50400 | 265 |
| 300 | 20231108 | 135400 | 6641968300 | 50500 | 50500 | 50600 | 50500 | 439 |
| 301 | 20231108 | 135300 | 6619770400 | 50500 | 50600 | 50600 | 50500 | 251 |
| 302 | 20231108 | 135200 | 6607090700 | 50500 | 50500 | 50500 | 50500 | 115 |
| 303 | 20231108 | 135100 | 6601283200 | 50500 | 50500 | 50600 | 50500 | 412 |
| 304 | 20231108 | 135000 | 6580466100 | 50500 | 50600 | 50600 | 50500 | 275 |
| 305 | 20231108 | 134900 | 6566574700 | 50500 | 50500 | 50600 | 50500 | 140 |
| 306 | 20231108 | 134800 | 6559500500 | 50500 | 50600 | 50600 | 50500 | 362 |
| 307 | 20231108 | 134700 | 6541195900 | 50500 | 50600 | 50600 | 50500 | 229 |
| 308 | 20231108 | 134600 | 6529611900 | 50600 | 50800 | 50800 | 50600 | 240 |
| 309 | 20231108 | 134500 | 6517451800 | 50700 | 50600 | 50700 | 50500 | 623 |
| 310 | 20231108 | 134400 | 6485903600 | 50500 | 50600 | 50600 | 50500 | 255 |
| 311 | 20231108 | 134300 | 6473004300 | 50600 | 50600 | 50700 | 50500 | 191 |
| 312 | 20231108 | 134200 | 6463338000 | 50700 | 50500 | 50800 | 50500 | 122 |
| 313 | 20231108 | 134100 | 6457158400 | 50600 | 50700 | 50700 | 50600 | 253 |
| 314 | 20231108 | 134000 | 6444355000 | 50700 | 50600 | 50800 | 50500 | 226 |
| 315 | 20231108 | 133900 | 6432912500 | 50600 | 50300 | 50700 | 50300 | 427 |
| 316 | 20231108 | 133800 | 6411384700 | 50300 | 50300 | 50400 | 50300 | 249 |
| 317 | 20231108 | 133700 | 6398854400 | 50300 | 50300 | 50500 | 50300 | 129 |
| 318 | 20231108 | 133600 | 6392356800 | 50300 | 50500 | 50500 | 50200 | 1103 |
| 319 | 20231108 | 133500 | 6336829500 | 50400 | 50500 | 50500 | 50400 | 612 |
| 320 | 20231108 | 133400 | 6305950900 | 50500 | 50500 | 50600 | 50500 | 214 |
| 321 | 20231108 | 133300 | 6295135500 | 50700 | 50500 | 50700 | 50500 | 346 |
| 322 | 20231108 | 133200 | 6277642500 | 50500 | 50500 | 50600 | 50500 | 261 |
| 323 | 20231108 | 133100 | 6264458000 | 50500 | 50500 | 50600 | 50500 | 175 |
| 324 | 20231108 | 133000 | 6255615000 | 50500 | 50500 | 50700 | 50500 | 174 |
| 325 | 20231108 | 132900 | 6246813200 | 50500 | 50600 | 50600 | 50500 | 160 |
| 326 | 20231108 | 132800 | 6238732600 | 50700 | 50500 | 50700 | 50400 | 450 |
| 327 | 20231108 | 132700 | 6215979200 | 50500 | 50600 | 50600 | 50400 | 634 |
| 328 | 20231108 | 132600 | 6183931700 | 50600 | 50700 | 50800 | 50600 | 394 |
| 329 | 20231108 | 132500 | 6163971500 | 50700 | 50800 | 50800 | 50700 | 903 |
| 330 | 20231108 | 132400 | 6118111200 | 50800 | 51100 | 51100 | 50800 | 5276 |
| 331 | 20231108 | 132300 | 5849556400 | 51000 | 51000 | 51100 | 51000 | 264 |
| 332 | 20231108 | 132200 | 5836088700 | 51000 | 51000 | 51100 | 50900 | 295 |
| 333 | 20231108 | 132100 | 5821047500 | 51000 | 51200 | 51200 | 51000 | 130 |
| 334 | 20231108 | 132000 | 5814403800 | 51200 | 51100 | 51200 | 51100 | 100 |
| 335 | 20231108 | 131900 | 5809290000 | 51200 | 51100 | 51200 | 51100 | 134 |
| 336 | 20231108 | 131800 | 5802438400 | 51100 | 51200 | 51200 | 51100 | 112 |
| 337 | 20231108 | 131700 | 5796706000 | 51200 | 51100 | 51200 | 51100 | 83 |
| 338 | 20231108 | 131600 | 5792462200 | 51200 | 51200 | 51200 | 51100 | 82 |
| 339 | 20231108 | 131500 | 5788266100 | 51200 | 51200 | 51300 | 51200 | 97 |
| 340 | 20231108 | 131400 | 5783295600 | 51100 | 51300 | 51300 | 51100 | 83 |
| 341 | 20231108 | 131300 | 5779043600 | 51300 | 51200 | 51300 | 51100 | 59 |
| 342 | 20231108 | 131200 | 5776019600 | 51100 | 51200 | 51300 | 51100 | 183 |
| 343 | 20231108 | 131100 | 5766657400 | 51200 | 51000 | 51200 | 51000 | 114 |
| 344 | 20231108 | 131000 | 5760826200 | 51000 | 51100 | 51100 | 51000 | 25 |
| 345 | 20231108 | 130900 | 5759549800 | 51200 | 51100 | 51200 | 51000 | 227 |
| 346 | 20231108 | 130800 | 5747937400 | 51100 | 51100 | 51200 | 51000 | 233 |
| 347 | 20231108 | 130700 | 5736025600 | 51000 | 51000 | 51000 | 50900 | 200 |
| 348 | 20231108 | 130600 | 5725826700 | 50900 | 51000 | 51000 | 50900 | 184 |
| 349 | 20231108 | 130500 | 5716453800 | 51000 | 51100 | 51100 | 51000 | 105 |
| 350 | 20231108 | 130400 | 5711093100 | 51100 | 51000 | 51100 | 51000 | 29 |
| 351 | 20231108 | 130300 | 5709614000 | 51000 | 51000 | 51100 | 51000 | 70 |
| 352 | 20231108 | 130200 | 5706043700 | 51100 | 51000 | 51100 | 51000 | 201 |
| 353 | 20231108 | 130100 | 5695785900 | 51000 | 51000 | 51100 | 51000 | 33 |
| 354 | 20231108 | 130000 | 5694102800 | 51000 | 51000 | 51100 | 51000 | 342 |
| 355 | 20231108 | 125900 | 5676656500 | 51000 | 51300 | 51300 | 51000 | 105 |
| 356 | 20231108 | 125800 | 5671290500 | 51300 | 51200 | 51300 | 51100 | 12 |
| 357 | 20231108 | 125700 | 5670676600 | 51200 | 51200 | 51300 | 51100 | 519 |
| 358 | 20231108 | 125600 | 5644073100 | 51100 | 51100 | 51100 | 51000 | 173 |
| 359 | 20231108 | 125500 | 5635233000 | 51300 | 51200 | 51300 | 51100 | 215 |
| 360 | 20231108 | 125400 | 5624225900 | 51200 | 51100 | 51200 | 51000 | 352 |
| 361 | 20231108 | 125300 | 5606231700 | 51000 | 51000 | 51100 | 51000 | 453 |
| 362 | 20231108 | 125200 | 5583121900 | 51100 | 51100 | 51100 | 51100 | 52 |
| 363 | 20231108 | 125100 | 5580464700 | 51200 | 51100 | 51200 | 51100 | 46 |
| 364 | 20231108 | 125000 | 5578113800 | 51100 | 51200 | 51300 | 51100 | 701 |
| 365 | 20231108 | 124900 | 5542184200 | 51100 | 51100 | 51100 | 51100 | 93 |
| 366 | 20231108 | 124800 | 5537431900 | 51200 | 51300 | 51300 | 51200 | 226 |
| 367 | 20231108 | 124700 | 5525859800 | 51300 | 51200 | 51300 | 51200 | 64 |
| 368 | 20231108 | 124600 | 5522577200 | 51300 | 51200 | 51300 | 51200 | 135 |
| 369 | 20231108 | 124500 | 5515665000 | 51300 | 51200 | 51300 | 51200 | 87 |
| 370 | 20231108 | 124400 | 5511202800 | 51200 | 51200 | 51300 | 51200 | 10 |
| 371 | 20231108 | 124300 | 5510690300 | 51100 | 51200 | 51200 | 51100 | 191 |
| 372 | 20231108 | 124200 | 5500912300 | 51200 | 51400 | 51400 | 51200 | 29 |
| 373 | 20231108 | 124100 | 5499425300 | 51400 | 51100 | 51400 | 51100 | 151 |
| 374 | 20231108 | 124000 | 5491669800 | 51300 | 51200 | 51300 | 51100 | 220 |
| 375 | 20231108 | 123900 | 5480398900 | 51400 | 51200 | 51400 | 51200 | 420 |
| 376 | 20231108 | 123800 | 5458816500 | 51400 | 51000 | 51400 | 51000 | 969 |
| 377 | 20231108 | 123700 | 5409077400 | 51100 | 51000 | 51200 | 50900 | 258 |
| 378 | 20231108 | 123600 | 5395892600 | 51000 | 50900 | 51000 | 50900 | 142 |
| 379 | 20231108 | 123500 | 5388663600 | 50900 | 50900 | 51000 | 50900 | 61 |
| 380 | 20231108 | 123400 | 5385553200 | 50900 | 51000 | 51000 | 50900 | 37 |
| 381 | 20231108 | 123300 | 5383667700 | 51000 | 51000 | 51000 | 50900 | 288 |
| 382 | 20231108 | 123200 | 5369004300 | 51000 | 51000 | 51000 | 51000 | 51 |
| 383 | 20231108 | 123100 | 5366403300 | 51000 | 50900 | 51000 | 50900 | 81 |
| 384 | 20231108 | 123000 | 5362275900 | 50900 | 50900 | 51000 | 50900 | 194 |
| 385 | 20231108 | 122900 | 5352400800 | 50900 | 50900 | 51000 | 50900 | 69 |
| 386 | 20231108 | 122800 | 5348882300 | 50900 | 50900 | 51000 | 50900 | 16 |
| 387 | 20231108 | 122700 | 5348066800 | 50900 | 51000 | 51000 | 50900 | 90 |
| 388 | 20231108 | 122600 | 5343481800 | 51100 | 51100 | 51100 | 51000 | 64 |
| 389 | 20231108 | 122500 | 5340211700 | 51000 | 50900 | 51000 | 50900 | 76 |
| 390 | 20231108 | 122400 | 5336342200 | 50900 | 51000 | 51000 | 50900 | 38 |
| 391 | 20231108 | 122300 | 5334404500 | 51000 | 51100 | 51100 | 51000 | 171 |
| 392 | 20231108 | 122200 | 5325675400 | 51000 | 51000 | 51000 | 51000 | 43 |
| 393 | 20231108 | 122100 | 5323482400 | 51000 | 51000 | 51100 | 51000 | 581 |
| 394 | 20231108 | 122000 | 5293851100 | 51000 | 51000 | 51200 | 51000 | 80 |
| 395 | 20231108 | 121900 | 5289763100 | 51000 | 51100 | 51100 | 51000 | 19 |
| 396 | 20231108 | 121800 | 5288792300 | 51200 | 51100 | 51200 | 51100 | 6 |
| 397 | 20231108 | 121700 | 5288485600 | 51200 | 51200 | 51200 | 51000 | 141 |
| 398 | 20231108 | 121600 | 5281274900 | 51100 | 51100 | 51100 | 51100 | 45 |
| 399 | 20231108 | 121500 | 5278975400 | 51200 | 51100 | 51200 | 51100 | 80 |
| 400 | 20231108 | 121400 | 5274883200 | 51100 | 51200 | 51200 | 51100 | 127 |
| 401 | 20231108 | 121300 | 5268392300 | 51200 | 51100 | 51200 | 51000 | 1141 |
| 402 | 20231108 | 121200 | 5209990100 | 51100 | 51100 | 51200 | 51100 | 171 |
| 403 | 20231108 | 121100 | 5201239200 | 51100 | 51200 | 51200 | 51100 | 161 |
| 404 | 20231108 | 121000 | 5193004300 | 51100 | 51100 | 51200 | 51100 | 128 |
| 405 | 20231108 | 120900 | 5186463100 | 51100 | 51100 | 51100 | 51100 | 144 |
| 406 | 20231108 | 120800 | 5179104700 | 51100 | 51100 | 51200 | 51100 | 81 |
| 407 | 20231108 | 120700 | 5174965400 | 51100 | 51100 | 51200 | 51000 | 179 |
| 408 | 20231108 | 120600 | 5165829400 | 51100 | 51100 | 51100 | 51000 | 27 |
| 409 | 20231108 | 120500 | 5164449800 | 51100 | 51000 | 51100 | 51000 | 278 |
| 410 | 20231108 | 120400 | 5150246500 | 51100 | 51100 | 51100 | 51000 | 120 |
| 411 | 20231108 | 120300 | 5144118400 | 51200 | 51100 | 51200 | 51000 | 376 |
| 412 | 20231108 | 120200 | 5124904500 | 51200 | 51300 | 51300 | 51200 | 395 |
| 413 | 20231108 | 120100 | 5104658500 | 51200 | 51200 | 51300 | 51200 | 489 |
| 414 | 20231108 | 120000 | 5079605600 | 51300 | 51300 | 51400 | 51300 | 641 |
| 415 | 20231108 | 115900 | 5046720200 | 51400 | 51300 | 51400 | 51300 | 328 |
| 416 | 20231108 | 115800 | 5029864300 | 51300 | 51300 | 51400 | 51300 | 129 |
| 417 | 20231108 | 115700 | 5023240600 | 51400 | 51400 | 51400 | 51300 | 319 |
| 418 | 20231108 | 115600 | 5006850600 | 51400 | 51300 | 51500 | 51300 | 313 |
| 419 | 20231108 | 115500 | 4990758100 | 51400 | 51200 | 51500 | 51200 | 1401 |
| 420 | 20231108 | 115400 | 4918790300 | 51200 | 51300 | 51300 | 51200 | 359 |
| 421 | 20231108 | 115300 | 4900407400 | 51200 | 51300 | 51300 | 51200 | 834 |
| 422 | 20231108 | 115200 | 4857683900 | 51200 | 51300 | 51400 | 51200 | 906 |
| 423 | 20231108 | 115100 | 4811198400 | 51200 | 51100 | 51200 | 51000 | 1569 |
| 424 | 20231108 | 115000 | 4730923400 | 51100 | 51100 | 51200 | 51100 | 76 |
| 425 | 20231108 | 114900 | 4727039400 | 51100 | 51000 | 51100 | 51000 | 618 |
| 426 | 20231108 | 114800 | 4695467100 | 51000 | 50900 | 51000 | 50900 | 475 |
| 427 | 20231108 | 114700 | 4671255100 | 50900 | 51000 | 51100 | 50900 | 2408 |
| 428 | 20231108 | 114600 | 4548479100 | 50900 | 50900 | 51000 | 50900 | 478 |
| 429 | 20231108 | 114500 | 4524143100 | 50900 | 50900 | 51000 | 50900 | 462 |
| 430 | 20231108 | 114400 | 4500626700 | 50900 | 50900 | 51000 | 50900 | 206 |
| 431 | 20231108 | 114300 | 4490141200 | 50900 | 51000 | 51000 | 50900 | 69 |
| 432 | 20231108 | 114200 | 4486623000 | 51000 | 51000 | 51000 | 50900 | 304 |
| 433 | 20231108 | 114100 | 4471119300 | 51000 | 50800 | 51000 | 50800 | 2475 |
| 434 | 20231108 | 114000 | 4345090500 | 50900 | 50800 | 50900 | 50800 | 256 |
| 435 | 20231108 | 113900 | 4332067500 | 50800 | 50500 | 50900 | 50500 | 645 |
| 436 | 20231108 | 113800 | 4299319600 | 50500 | 50600 | 50600 | 50500 | 138 |
| 437 | 20231108 | 113700 | 4292345100 | 50700 | 50600 | 50700 | 50600 | 147 |
| 438 | 20231108 | 113600 | 4284898700 | 50600 | 50600 | 50600 | 50500 | 76 |
| 439 | 20231108 | 113500 | 4281053800 | 50600 | 50700 | 50700 | 50600 | 137 |
| 440 | 20231108 | 113400 | 4274119400 | 50700 | 50600 | 50700 | 50600 | 126 |
| 441 | 20231108 | 113300 | 4267738100 | 50600 | 50600 | 50600 | 50600 | 328 |
| 442 | 20231108 | 113200 | 4251141300 | 50600 | 50600 | 50700 | 50600 | 68 |
| 443 | 20231108 | 113100 | 4247700000 | 50600 | 50700 | 50700 | 50600 | 148 |
| 444 | 20231108 | 113000 | 4240205500 | 50600 | 50600 | 50600 | 50600 | 32 |
| 445 | 20231108 | 112900 | 4238586300 | 50700 | 50700 | 50700 | 50600 | 44 |
| 446 | 20231108 | 112800 | 4236359400 | 50700 | 50600 | 50700 | 50600 | 191 |
| 447 | 20231108 | 112700 | 4226687200 | 50700 | 50700 | 50700 | 50600 | 19 |
| 448 | 20231108 | 112600 | 4225725100 | 50600 | 50600 | 50700 | 50600 | 65 |
| 449 | 20231108 | 112500 | 4222435900 | 50600 | 50700 | 50700 | 50600 | 161 |
| 450 | 20231108 | 112400 | 4214282200 | 50700 | 50600 | 50700 | 50600 | 301 |
| 451 | 20231108 | 112300 | 4199021600 | 50600 | 50700 | 50700 | 50600 | 204 |
| 452 | 20231108 | 112200 | 4188679400 | 50700 | 50700 | 50800 | 50600 | 183 |
| 453 | 20231108 | 112100 | 4179395900 | 50700 | 50800 | 50800 | 50700 | 33 |
| 454 | 20231108 | 112000 | 4177719700 | 50800 | 50700 | 50800 | 50700 | 479 |
| 455 | 20231108 | 111900 | 4153403200 | 50800 | 50600 | 50800 | 50600 | 101 |
| 456 | 20231108 | 111800 | 4148280600 | 50600 | 50700 | 50800 | 50600 | 94 |
| 457 | 20231108 | 111700 | 4143514500 | 50800 | 50800 | 50800 | 50700 | 194 |
| 458 | 20231108 | 111600 | 4133678500 | 50700 | 50700 | 50800 | 50700 | 85 |
| 459 | 20231108 | 111500 | 4129361000 | 50700 | 50800 | 50800 | 50700 | 722 |
| 460 | 20231108 | 111400 | 4092692400 | 50800 | 50800 | 50900 | 50800 | 367 |
| 461 | 20231108 | 111300 | 4074031900 | 50800 | 50700 | 50800 | 50700 | 770 |
| 462 | 20231108 | 111200 | 4034916200 | 50800 | 50700 | 50800 | 50600 | 290 |
| 463 | 20231108 | 111100 | 4020220100 | 50700 | 50700 | 50700 | 50700 | 628 |
| 464 | 20231108 | 111000 | 3988380500 | 50700 | 50500 | 50700 | 50500 | 582 |
| 465 | 20231108 | 110900 | 3958936500 | 50600 | 50500 | 50600 | 50500 | 345 |
| 466 | 20231108 | 110800 | 3941497500 | 50600 | 50600 | 50600 | 50500 | 540 |
| 467 | 20231108 | 110700 | 3914196200 | 50500 | 50200 | 50500 | 50200 | 1230 |
| 468 | 20231108 | 110600 | 3852168100 | 50200 | 50200 | 50200 | 50200 | 149 |
| 469 | 20231108 | 110500 | 3844688300 | 50300 | 50200 | 50300 | 50100 | 146 |
| 470 | 20231108 | 110400 | 3837358900 | 50100 | 50100 | 50200 | 50000 | 114 |
| 471 | 20231108 | 110300 | 3831651900 | 50000 | 50100 | 50100 | 49950 | 607 |
| 472 | 20231108 | 110200 | 3801272250 | 50100 | 50200 | 50200 | 50100 | 64 |
| 473 | 20231108 | 110100 | 3798059850 | 50300 | 50200 | 50300 | 50200 | 100 |
| 474 | 20231108 | 110000 | 3793030050 | 50300 | 50200 | 50300 | 50200 | 50 |
| 475 | 20231108 | 105900 | 3790519350 | 50300 | 50200 | 50300 | 50100 | 205 |
| 476 | 20231108 | 105800 | 3780230950 | 50200 | 50200 | 50300 | 50200 | 95 |
| 477 | 20231108 | 105700 | 3775458350 | 50100 | 50100 | 50100 | 50100 | 52 |
| 478 | 20231108 | 105600 | 3772853150 | 50200 | 50200 | 50200 | 50100 | 137 |
| 479 | 20231108 | 105500 | 3765975850 | 50200 | 50100 | 50200 | 50100 | 75 |
| 480 | 20231108 | 105400 | 3762210950 | 50200 | 50200 | 50200 | 50100 | 50 |
| 481 | 20231108 | 105300 | 3759704850 | 50200 | 50200 | 50200 | 50200 | 31 |
| 482 | 20231108 | 105200 | 3758148650 | 50300 | 50200 | 50300 | 50200 | 357 |
| 483 | 20231108 | 105100 | 3740227050 | 50100 | 50200 | 50200 | 50100 | 71 |
| 484 | 20231108 | 105000 | 3736669650 | 50100 | 50100 | 50100 | 50100 | 42 |
| 485 | 20231108 | 104900 | 3734565450 | 50100 | 50100 | 50100 | 50000 | 176 |
| 486 | 20231108 | 104800 | 3725758950 | 50100 | 50000 | 50100 | 50000 | 38 |
| 487 | 20231108 | 104700 | 3723858650 | 50000 | 50000 | 50000 | 50000 | 11 |
| 488 | 20231108 | 104600 | 3723308650 | 50000 | 50100 | 50100 | 50000 | 200 |
| 489 | 20231108 | 104500 | 3713302850 | 50000 | 50100 | 50100 | 50000 | 148 |
| 490 | 20231108 | 104400 | 3705902250 | 50100 | 50100 | 50100 | 50100 | 6 |
| 491 | 20231108 | 104300 | 3705601650 | 50100 | 50000 | 50200 | 50000 | 97 |
| 492 | 20231108 | 104200 | 3700741850 | 50000 | 50000 | 50100 | 49950 | 234 |
| 493 | 20231108 | 104100 | 3689043300 | 50100 | 49700 | 50100 | 49700 | 345 |
| 494 | 20231108 | 104000 | 3671838650 | 49650 | 49550 | 49650 | 49550 | 1025 |
| 495 | 20231108 | 103900 | 3620978950 | 49500 | 49550 | 49550 | 49500 | 148 |
| 496 | 20231108 | 103800 | 3613652400 | 49500 | 49450 | 49500 | 49400 | 130 |
| 497 | 20231108 | 103700 | 3607222900 | 49500 | 49500 | 49500 | 49500 | 85 |
| 498 | 20231108 | 103600 | 3603015400 | 49500 | 49550 | 49550 | 49450 | 425 |
| 499 | 20231108 | 103500 | 3581972900 | 49550 | 49600 | 49600 | 49550 | 14 |
| 500 | 20231108 | 103400 | 3581278900 | 49600 | 49550 | 49600 | 49550 | 4 |
| 501 | 20231108 | 103300 | 3581080550 | 49550 | 49600 | 49600 | 49550 | 267 |
| 502 | 20231108 | 103200 | 3567843550 | 49600 | 49600 | 49600 | 49600 | 65 |
| 503 | 20231108 | 103100 | 3564619550 | 49600 | 49600 | 49600 | 49500 | 597 |
| 504 | 20231108 | 103000 | 3535015050 | 49600 | 49600 | 49600 | 49550 | 291 |
| 505 | 20231108 | 102900 | 3520593300 | 49600 | 49800 | 49800 | 49600 | 675 |
| 506 | 20231108 | 102800 | 3487075900 | 49800 | 49750 | 49800 | 49600 | 812 |
| 507 | 20231108 | 102700 | 3446720900 | 49800 | 49900 | 49900 | 49750 | 1175 |
| 508 | 20231108 | 102600 | 3388177550 | 49900 | 50000 | 50000 | 49900 | 184 |
| 509 | 20231108 | 102500 | 3378989900 | 50000 | 50000 | 50000 | 49950 | 38 |
| 510 | 20231108 | 102400 | 3377091650 | 49950 | 49900 | 49950 | 49900 | 31 |
| 511 | 20231108 | 102300 | 3375543300 | 49950 | 49950 | 49950 | 49950 | 319 |
| 512 | 20231108 | 102200 | 3359609250 | 50000 | 50100 | 50100 | 50000 | 162 |
| 513 | 20231108 | 102100 | 3351508950 | 50100 | 50100 | 50100 | 49950 | 124 |
| 514 | 20231108 | 102000 | 3345303700 | 50100 | 50100 | 50100 | 50000 | 535 |
| 515 | 20231108 | 101900 | 3318550300 | 50100 | 50100 | 50100 | 50100 | 36 |
| 516 | 20231108 | 101800 | 3316746700 | 50100 | 50200 | 50200 | 50100 | 374 |
| 517 | 20231108 | 101700 | 3297980700 | 50300 | 50300 | 50300 | 50300 | 5 |
| 518 | 20231108 | 101600 | 3297729200 | 50300 | 50400 | 50400 | 50300 | 185 |
| 519 | 20231108 | 101500 | 3288419600 | 50400 | 50300 | 50400 | 50300 | 57 |
| 520 | 20231108 | 101400 | 3285546900 | 50300 | 50300 | 50300 | 50300 | 0 |
| 521 | 20231108 | 101300 | 3285546900 | 50300 | 50500 | 50500 | 50300 | 109 |
| 522 | 20231108 | 101200 | 3280060500 | 50400 | 50300 | 50400 | 50300 | 112 |
| 523 | 20231108 | 101100 | 3274421200 | 50400 | 50400 | 50400 | 50400 | 183 |
| 524 | 20231108 | 101000 | 3265198000 | 50400 | 50300 | 50400 | 50300 | 977 |
| 525 | 20231108 | 100900 | 3215978500 | 50400 | 50600 | 50700 | 50000 | 3826 |
| 526 | 20231108 | 100800 | 3023614900 | 50600 | 50600 | 50600 | 50600 | 508 |
| 527 | 20231108 | 100700 | 2997910100 | 50600 | 50800 | 50800 | 49750 | 4222 |
| 528 | 20231108 | 100600 | 2785435600 | 50900 | 50600 | 50900 | 49650 | 5282 |
| 529 | 20231108 | 100500 | 2519958900 | 50700 | 50500 | 50700 | 50500 | 419 |
| 530 | 20231108 | 100400 | 2498758400 | 50300 | 50700 | 50700 | 50300 | 2181 |
| 531 | 20231108 | 100300 | 2388605900 | 50800 | 50600 | 50800 | 50600 | 5079 |
| 532 | 20231108 | 100200 | 2130707600 | 50600 | 50600 | 50800 | 50600 | 1716 |
| 533 | 20231108 | 100100 | 2043733800 | 50600 | 50600 | 50700 | 50500 | 145 |
| 534 | 20231108 | 100000 | 2036398600 | 50600 | 50600 | 50600 | 50500 | 332 |
| 535 | 20231108 | 095900 | 2019610800 | 50500 | 50700 | 50700 | 50400 | 360 |
| 536 | 20231108 | 095800 | 2001420600 | 50600 | 50500 | 50700 | 50500 | 830 |
| 537 | 20231108 | 095700 | 1959432400 | 50500 | 50500 | 50500 | 50400 | 454 |
| 538 | 20231108 | 095600 | 1936514800 | 50500 | 50300 | 50600 | 50300 | 1498 |
| 539 | 20231108 | 095500 | 1860784800 | 50400 | 50200 | 50500 | 50200 | 665 |
| 540 | 20231108 | 095400 | 1827289400 | 50200 | 50200 | 50400 | 50200 | 519 |
| 541 | 20231108 | 095300 | 1801173000 | 50200 | 50000 | 50300 | 49950 | 470 |
| 542 | 20231108 | 095200 | 1777608500 | 50000 | 50200 | 50200 | 50000 | 495 |
| 543 | 20231108 | 095100 | 1752774600 | 50200 | 50100 | 50200 | 50000 | 659 |
| 544 | 20231108 | 095000 | 1719740600 | 50000 | 50000 | 50000 | 49950 | 160 |
| 545 | 20231108 | 094900 | 1711744000 | 50000 | 49850 | 50000 | 49700 | 846 |
| 546 | 20231108 | 094800 | 1669596550 | 49850 | 50200 | 50200 | 49850 | 431 |
| 547 | 20231108 | 094700 | 1648066100 | 50100 | 50100 | 50200 | 50100 | 450 |
| 548 | 20231108 | 094600 | 1625517600 | 50200 | 50300 | 50400 | 50200 | 505 |
| 549 | 20231108 | 094500 | 1600139900 | 50300 | 50300 | 50500 | 50300 | 417 |
| 550 | 20231108 | 094400 | 1579142800 | 50400 | 50400 | 50400 | 50300 | 435 |
| 551 | 20231108 | 094300 | 1557226100 | 50400 | 50300 | 50500 | 50200 | 623 |
| 552 | 20231108 | 094200 | 1525859500 | 50200 | 50400 | 50400 | 50200 | 833 |
| 553 | 20231108 | 094100 | 1484010400 | 50300 | 50500 | 50600 | 50300 | 879 |
| 554 | 20231108 | 094000 | 1439683700 | 50500 | 50400 | 50600 | 50400 | 2881 |
| 555 | 20231108 | 093900 | 1294137800 | 50400 | 50300 | 50500 | 50200 | 1133 |
| 556 | 20231108 | 093800 | 1237066900 | 50200 | 49850 | 50300 | 49850 | 5100 |
| 557 | 20231108 | 093700 | 981974500 | 49850 | 49900 | 49900 | 49850 | 129 |
| 558 | 20231108 | 093600 | 975541750 | 49900 | 49950 | 50000 | 49900 | 1113 |
| 559 | 20231108 | 093500 | 919921200 | 49950 | 49850 | 50000 | 49850 | 1242 |
| 560 | 20231108 | 093400 | 857854200 | 49800 | 49600 | 50000 | 49600 | 1966 |
| 561 | 20231108 | 093300 | 759925550 | 49600 | 49600 | 49800 | 49600 | 366 |
| 562 | 20231108 | 093200 | 741715200 | 49600 | 49550 | 49600 | 49500 | 150 |
| 563 | 20231108 | 093100 | 734276950 | 49600 | 49550 | 49600 | 49550 | 211 |
| 564 | 20231108 | 093000 | 723814150 | 49600 | 49500 | 49600 | 49450 | 423 |
| 565 | 20231108 | 092900 | 702882600 | 49450 | 49250 | 49800 | 49250 | 2447 |
| 566 | 20231108 | 092800 | 581727150 | 49250 | 49250 | 49250 | 49250 | 10 |
| 567 | 20231108 | 092700 | 581234650 | 49200 | 49150 | 49200 | 49150 | 88 |
| 568 | 20231108 | 092600 | 576906300 | 49300 | 49150 | 49300 | 49150 | 234 |
| 569 | 20231108 | 092500 | 565399900 | 49150 | 49150 | 49150 | 49150 | 58 |
| 570 | 20231108 | 092400 | 562549200 | 49150 | 49050 | 49150 | 49050 | 70 |
| 571 | 20231108 | 092300 | 559109600 | 49100 | 49100 | 49100 | 49100 | 2 |
| 572 | 20231108 | 092200 | 559011400 | 49150 | 49150 | 49150 | 49100 | 291 |
| 573 | 20231108 | 092100 | 544708900 | 49200 | 49200 | 49200 | 49200 | 13 |
| 574 | 20231108 | 092000 | 544069300 | 49250 | 49400 | 49400 | 49250 | 413 |
| 575 | 20231108 | 091900 | 523695150 | 49400 | 49300 | 49500 | 49250 | 2201 |
| 576 | 20231108 | 091800 | 414984300 | 49250 | 49250 | 49350 | 49250 | 1740 |
| 577 | 20231108 | 091700 | 329231200 | 49150 | 48950 | 49250 | 48950 | 1230 |
| 578 | 20231108 | 091600 | 268779700 | 48950 | 48950 | 49000 | 48950 | 49 |
| 579 | 20231108 | 091500 | 266379750 | 49000 | 49050 | 49050 | 49000 | 23 |
| 580 | 20231108 | 091400 | 265252450 | 49050 | 49050 | 49050 | 49050 | 11 |
| 581 | 20231108 | 091300 | 264712900 | 49050 | 49050 | 49050 | 49050 | 30 |
| 582 | 20231108 | 091200 | 263241400 | 49100 | 49000 | 49150 | 49000 | 425 |
| 583 | 20231108 | 091100 | 242377900 | 48950 | 48950 | 48950 | 48950 | 1 |
| 584 | 20231108 | 091000 | 242328950 | 49050 | 48850 | 49050 | 48850 | 346 |
| 585 | 20231108 | 090900 | 225399400 | 48850 | 48950 | 48950 | 48850 | 1283 |
| 586 | 20231108 | 090800 | 162664850 | 48950 | 49000 | 49000 | 48950 | 32 |
| 587 | 20231108 | 090700 | 161097650 | 49000 | 49000 | 49000 | 49000 | 20 |
| 588 | 20231108 | 090600 | 160117650 | 49050 | 49100 | 49100 | 49000 | 140 |
| 589 | 20231108 | 090500 | 153249750 | 49000 | 49200 | 49300 | 49000 | 959 |
| 590 | 20231108 | 090400 | 106047700 | 49200 | 49050 | 49200 | 48950 | 1599 |
| 591 | 20231108 | 090300 | 27490900 | 49000 | 48900 | 49050 | 48900 | 420 |
| 592 | 20231108 | 090200 | 6919000 | 48850 | 48700 | 48900 | 48700 | 102 |
| 593 | 20231108 | 090100 | 1942500 | 48700 | 48700 | 48700 | 48700 | 0 |
| 594 | 20231108 | 090000 | 1942500 | 48700 | 48550 | 48700 | 48300 | 40 |