36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 3 | 20231103 | 191400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 4 | 20231103 | 191300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 5 | 20231103 | 191200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 6 | 20231103 | 191100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 7 | 20231103 | 191000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 8 | 20231103 | 190900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 9 | 20231103 | 190800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 10 | 20231103 | 190700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 11 | 20231103 | 190600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 12 | 20231103 | 190500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 13 | 20231103 | 190400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 14 | 20231103 | 190300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 15 | 20231103 | 190200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 16 | 20231103 | 190100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 17 | 20231103 | 190000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 18 | 20231103 | 185900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 19 | 20231103 | 185800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 20 | 20231103 | 185700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 21 | 20231103 | 185600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 22 | 20231103 | 185500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 23 | 20231103 | 185400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 24 | 20231103 | 185300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 25 | 20231103 | 185200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 26 | 20231103 | 185100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 27 | 20231103 | 185000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 28 | 20231103 | 184900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 29 | 20231103 | 184800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 30 | 20231103 | 184700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 31 | 20231103 | 184600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 32 | 20231103 | 184500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 33 | 20231103 | 184400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 34 | 20231103 | 184300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 35 | 20231103 | 184200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 36 | 20231103 | 184100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 37 | 20231103 | 184000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 38 | 20231103 | 183900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 39 | 20231103 | 183800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 40 | 20231103 | 183700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 41 | 20231103 | 183600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 42 | 20231103 | 183500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 43 | 20231103 | 183400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 44 | 20231103 | 183300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 45 | 20231103 | 183200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 46 | 20231103 | 183100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 47 | 20231103 | 183000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 48 | 20231103 | 182900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 49 | 20231103 | 182800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 50 | 20231103 | 182700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 51 | 20231103 | 182600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 52 | 20231103 | 182500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 53 | 20231103 | 182400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 54 | 20231103 | 182300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 55 | 20231103 | 182200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 56 | 20231103 | 182100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 57 | 20231103 | 182000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 58 | 20231103 | 181900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 59 | 20231103 | 181800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 60 | 20231103 | 181700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 61 | 20231103 | 181600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 62 | 20231103 | 181500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 63 | 20231103 | 181400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 64 | 20231103 | 181300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 65 | 20231103 | 181200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 66 | 20231103 | 181100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 67 | 20231103 | 181000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 68 | 20231103 | 180900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 69 | 20231103 | 180800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 70 | 20231103 | 180700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 71 | 20231103 | 180600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 72 | 20231103 | 180500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 73 | 20231103 | 180400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 74 | 20231103 | 180300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 75 | 20231103 | 180200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 76 | 20231103 | 180100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 77 | 20231103 | 180000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 78 | 20231103 | 175900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 79 | 20231103 | 175800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 80 | 20231103 | 175700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 81 | 20231103 | 175600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 82 | 20231103 | 175500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 83 | 20231103 | 175400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 84 | 20231103 | 175300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 85 | 20231103 | 175200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 86 | 20231103 | 175100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 87 | 20231103 | 175000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 88 | 20231103 | 174900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 89 | 20231103 | 174800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 90 | 20231103 | 174700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 91 | 20231103 | 174600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 92 | 20231103 | 174500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 93 | 20231103 | 174400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 94 | 20231103 | 174300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 95 | 20231103 | 174200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 96 | 20231103 | 174100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 97 | 20231103 | 174000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 98 | 20231103 | 173900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 99 | 20231103 | 173800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 100 | 20231103 | 173700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 101 | 20231103 | 173600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 102 | 20231103 | 173500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 103 | 20231103 | 173400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 104 | 20231103 | 173300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 105 | 20231103 | 173200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 106 | 20231103 | 173100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 107 | 20231103 | 173000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 108 | 20231103 | 172900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 109 | 20231103 | 172800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 110 | 20231103 | 172700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 111 | 20231103 | 172600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 112 | 20231103 | 172500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 113 | 20231103 | 172400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 114 | 20231103 | 172300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 115 | 20231103 | 172200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 116 | 20231103 | 172100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 117 | 20231103 | 172000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 118 | 20231103 | 171900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 119 | 20231103 | 171800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 120 | 20231103 | 171700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 121 | 20231103 | 171600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 122 | 20231103 | 171500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 123 | 20231103 | 171400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 124 | 20231103 | 171300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 125 | 20231103 | 171200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 126 | 20231103 | 171100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 127 | 20231103 | 171000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 128 | 20231103 | 170900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 129 | 20231103 | 170800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 130 | 20231103 | 170700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 131 | 20231103 | 170600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 132 | 20231103 | 170500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 133 | 20231103 | 170400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 134 | 20231103 | 170300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 135 | 20231103 | 170200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 136 | 20231103 | 170100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 137 | 20231103 | 170000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 138 | 20231103 | 165900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 139 | 20231103 | 165800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 140 | 20231103 | 165700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 141 | 20231103 | 165600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 142 | 20231103 | 165500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 143 | 20231103 | 165400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 144 | 20231103 | 165300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 145 | 20231103 | 165200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 146 | 20231103 | 165100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 147 | 20231103 | 165000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 148 | 20231103 | 164900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 149 | 20231103 | 164800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 150 | 20231103 | 164700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 151 | 20231103 | 164600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 152 | 20231103 | 164500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 153 | 20231103 | 164400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 154 | 20231103 | 164300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 155 | 20231103 | 164200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 156 | 20231103 | 164100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 157 | 20231103 | 164000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 158 | 20231103 | 163900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 159 | 20231103 | 163800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 160 | 20231103 | 163700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 161 | 20231103 | 163600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 162 | 20231103 | 163500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 163 | 20231103 | 163400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 164 | 20231103 | 163300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 165 | 20231103 | 163200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 166 | 20231103 | 163100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 167 | 20231103 | 163000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 168 | 20231103 | 162900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 169 | 20231103 | 162800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 170 | 20231103 | 162700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 171 | 20231103 | 162600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 172 | 20231103 | 162500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 173 | 20231103 | 162400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 174 | 20231103 | 162300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 175 | 20231103 | 162200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 176 | 20231103 | 162100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 177 | 20231103 | 162000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 178 | 20231103 | 161900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 179 | 20231103 | 161800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 180 | 20231103 | 161700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 181 | 20231103 | 161600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 182 | 20231103 | 161500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 183 | 20231103 | 161400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 184 | 20231103 | 161300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 185 | 20231103 | 161200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 186 | 20231103 | 161100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 187 | 20231103 | 161000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 188 | 20231103 | 160900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 189 | 20231103 | 160800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 190 | 20231103 | 160700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 191 | 20231103 | 160600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 192 | 20231103 | 160500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 193 | 20231103 | 160400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 194 | 20231103 | 160300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 195 | 20231103 | 160200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 196 | 20231103 | 160100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 197 | 20231103 | 160000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 198 | 20231103 | 155900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 199 | 20231103 | 155800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 200 | 20231103 | 155700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 201 | 20231103 | 155600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 202 | 20231103 | 155500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 203 | 20231103 | 155400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 204 | 20231103 | 155300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 205 | 20231103 | 155200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 206 | 20231103 | 155100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 207 | 20231103 | 155000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 208 | 20231103 | 154900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 209 | 20231103 | 154800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 210 | 20231103 | 154700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 211 | 20231103 | 154600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 212 | 20231103 | 154500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 213 | 20231103 | 154400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 214 | 20231103 | 154300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 215 | 20231103 | 154200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 216 | 20231103 | 154100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 217 | 20231103 | 154000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 218 | 20231103 | 153900 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 219 | 20231103 | 153800 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 220 | 20231103 | 153700 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 221 | 20231103 | 153600 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 222 | 20231103 | 153500 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 223 | 20231103 | 153400 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 224 | 20231103 | 153300 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 225 | 20231103 | 153200 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 226 | 20231103 | 153100 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 227 | 20231103 | 153000 | 32023394200 | 155500 | 155500 | 155500 | 155500 | 8771 |
| 228 | 20231103 | 152900 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 229 | 20231103 | 152800 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 230 | 20231103 | 152700 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 231 | 20231103 | 152600 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 232 | 20231103 | 152500 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 233 | 20231103 | 152400 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 234 | 20231103 | 152300 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 235 | 20231103 | 152200 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 236 | 20231103 | 152100 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 237 | 20231103 | 152000 | 30659503700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 238 | 20231103 | 151900 | 30659503700 | 155400 | 155400 | 155400 | 155300 | 477 |
| 239 | 20231103 | 151800 | 30585380600 | 155400 | 155400 | 155400 | 155200 | 152 |
| 240 | 20231103 | 151700 | 30561770500 | 155400 | 155300 | 155400 | 155100 | 227 |
| 241 | 20231103 | 151600 | 30526523200 | 155000 | 155300 | 155400 | 155000 | 564 |
| 242 | 20231103 | 151500 | 30438992000 | 155300 | 155400 | 155400 | 155200 | 359 |
| 243 | 20231103 | 151400 | 30383251000 | 155300 | 155300 | 155400 | 155300 | 260 |
| 244 | 20231103 | 151300 | 30342854000 | 155300 | 155400 | 155400 | 155200 | 424 |
| 245 | 20231103 | 151200 | 30276994200 | 155400 | 155400 | 155400 | 155300 | 264 |
| 246 | 20231103 | 151100 | 30235973100 | 155400 | 155400 | 155400 | 155300 | 274 |
| 247 | 20231103 | 151000 | 30193397700 | 155400 | 155400 | 155400 | 155100 | 496 |
| 248 | 20231103 | 150900 | 30116382000 | 155300 | 155300 | 155400 | 155200 | 458 |
| 249 | 20231103 | 150800 | 30045259100 | 155300 | 155300 | 155300 | 155200 | 213 |
| 250 | 20231103 | 150700 | 30012180400 | 155300 | 155300 | 155300 | 155200 | 244 |
| 251 | 20231103 | 150600 | 29974291900 | 155300 | 155300 | 155300 | 155200 | 314 |
| 252 | 20231103 | 150500 | 29925534100 | 155300 | 155200 | 155300 | 155100 | 279 |
| 253 | 20231103 | 150400 | 29882228200 | 155200 | 155200 | 155300 | 155100 | 399 |
| 254 | 20231103 | 150300 | 29820315100 | 155300 | 155200 | 155300 | 155100 | 200 |
| 255 | 20231103 | 150200 | 29789271600 | 155200 | 155100 | 155300 | 155000 | 259 |
| 256 | 20231103 | 150100 | 29749086500 | 155100 | 155200 | 155400 | 155000 | 278 |
| 257 | 20231103 | 150000 | 29705941800 | 155100 | 155400 | 155500 | 155100 | 801 |
| 258 | 20231103 | 145900 | 29581629300 | 155500 | 155400 | 155500 | 155400 | 224 |
| 259 | 20231103 | 145800 | 29546806300 | 155400 | 155400 | 155400 | 155300 | 312 |
| 260 | 20231103 | 145700 | 29498335100 | 155300 | 155300 | 155400 | 155300 | 228 |
| 261 | 20231103 | 145600 | 29462905300 | 155400 | 155300 | 155400 | 155200 | 314 |
| 262 | 20231103 | 145500 | 29414124700 | 155400 | 155400 | 155400 | 155300 | 277 |
| 263 | 20231103 | 145400 | 29371081900 | 155400 | 155400 | 155400 | 155300 | 221 |
| 264 | 20231103 | 145300 | 29336750200 | 155400 | 155300 | 155400 | 155300 | 266 |
| 265 | 20231103 | 145200 | 29295416800 | 155400 | 155400 | 155400 | 155200 | 756 |
| 266 | 20231103 | 145100 | 29177959500 | 155400 | 155400 | 155400 | 155300 | 491 |
| 267 | 20231103 | 145000 | 29101662000 | 155400 | 155300 | 155400 | 155200 | 1150 |
| 268 | 20231103 | 144900 | 28923002200 | 155300 | 155400 | 155400 | 155300 | 238 |
| 269 | 20231103 | 144800 | 28886023800 | 155400 | 155300 | 155400 | 155300 | 447 |
| 270 | 20231103 | 144700 | 28816585800 | 155400 | 155300 | 155400 | 155300 | 770 |
| 271 | 20231103 | 144600 | 28696930300 | 155300 | 155300 | 155400 | 155200 | 569 |
| 272 | 20231103 | 144500 | 28608558200 | 155300 | 155300 | 155300 | 155200 | 225 |
| 273 | 20231103 | 144400 | 28573619400 | 155300 | 155300 | 155300 | 155200 | 381 |
| 274 | 20231103 | 144300 | 28514475000 | 155300 | 155400 | 155400 | 155200 | 452 |
| 275 | 20231103 | 144200 | 28444275600 | 155400 | 155500 | 155600 | 155300 | 1357 |
| 276 | 20231103 | 144100 | 28233277200 | 155600 | 155600 | 155600 | 155500 | 565 |
| 277 | 20231103 | 144000 | 28145409300 | 155600 | 155600 | 155700 | 155500 | 441 |
| 278 | 20231103 | 143900 | 28076785300 | 155700 | 155600 | 155700 | 155500 | 599 |
| 279 | 20231103 | 143800 | 27983579800 | 155500 | 155600 | 155600 | 155500 | 226 |
| 280 | 20231103 | 143700 | 27948422200 | 155600 | 155500 | 155600 | 155500 | 753 |
| 281 | 20231103 | 143600 | 27831260100 | 155500 | 155500 | 155600 | 155400 | 424 |
| 282 | 20231103 | 143500 | 27765321800 | 155700 | 155400 | 155700 | 155400 | 3027 |
| 283 | 20231103 | 143400 | 27294398100 | 155400 | 155200 | 155500 | 155200 | 1497 |
| 284 | 20231103 | 143300 | 27061789900 | 155200 | 155300 | 155300 | 155100 | 666 |
| 285 | 20231103 | 143200 | 26958368300 | 155300 | 155300 | 155300 | 155100 | 1134 |
| 286 | 20231103 | 143100 | 26782368200 | 155100 | 155300 | 155300 | 155100 | 281 |
| 287 | 20231103 | 143000 | 26738756800 | 155300 | 155300 | 155300 | 155100 | 280 |
| 288 | 20231103 | 142900 | 26695294000 | 155200 | 155400 | 155400 | 155200 | 980 |
| 289 | 20231103 | 142800 | 26543095700 | 155400 | 155400 | 155400 | 155300 | 334 |
| 290 | 20231103 | 142700 | 26491194400 | 155400 | 155400 | 155500 | 155300 | 883 |
| 291 | 20231103 | 142600 | 26353973600 | 155400 | 155400 | 155400 | 155300 | 409 |
| 292 | 20231103 | 142500 | 26290416600 | 155300 | 155200 | 155400 | 155200 | 3457 |
| 293 | 20231103 | 142400 | 25753644900 | 155200 | 155100 | 155200 | 155100 | 607 |
| 294 | 20231103 | 142300 | 25659453600 | 155200 | 155200 | 155200 | 155100 | 702 |
| 295 | 20231103 | 142200 | 25550512300 | 155200 | 155100 | 155200 | 155100 | 973 |
| 296 | 20231103 | 142100 | 25399534600 | 155000 | 155000 | 155100 | 154900 | 604 |
| 297 | 20231103 | 142000 | 25305868600 | 155000 | 154900 | 155000 | 154900 | 262 |
| 298 | 20231103 | 141900 | 25265260500 | 154900 | 154900 | 155000 | 154800 | 604 |
| 299 | 20231103 | 141800 | 25171703800 | 154800 | 154900 | 154900 | 154800 | 185 |
| 300 | 20231103 | 141700 | 25143056100 | 154900 | 155000 | 155000 | 154900 | 901 |
| 301 | 20231103 | 141600 | 25003486500 | 154900 | 155000 | 155000 | 154900 | 205 |
| 302 | 20231103 | 141500 | 24971720100 | 155000 | 155000 | 155000 | 154900 | 144 |
| 303 | 20231103 | 141400 | 24949402500 | 155000 | 154900 | 155100 | 154900 | 561 |
| 304 | 20231103 | 141300 | 24862439700 | 155000 | 155100 | 155100 | 154900 | 342 |
| 305 | 20231103 | 141200 | 24809433200 | 155100 | 155100 | 155100 | 155000 | 186 |
| 306 | 20231103 | 141100 | 24780589400 | 155100 | 155100 | 155100 | 155000 | 305 |
| 307 | 20231103 | 141000 | 24733300300 | 155000 | 155100 | 155100 | 155000 | 258 |
| 308 | 20231103 | 140900 | 24693288400 | 155100 | 155100 | 155100 | 155000 | 178 |
| 309 | 20231103 | 140800 | 24665687000 | 155000 | 155100 | 155100 | 155000 | 284 |
| 310 | 20231103 | 140700 | 24621654200 | 155000 | 155100 | 155100 | 155000 | 184 |
| 311 | 20231103 | 140600 | 24593123900 | 155000 | 155100 | 155100 | 155000 | 152 |
| 312 | 20231103 | 140500 | 24569553400 | 155100 | 155100 | 155200 | 155000 | 1246 |
| 313 | 20231103 | 140400 | 24376254000 | 155100 | 155000 | 155100 | 154900 | 1415 |
| 314 | 20231103 | 140300 | 24156843700 | 155000 | 155000 | 155000 | 154900 | 666 |
| 315 | 20231103 | 140200 | 24053626800 | 155000 | 155000 | 155000 | 154900 | 1022 |
| 316 | 20231103 | 140100 | 23895223900 | 154900 | 154900 | 155000 | 154800 | 954 |
| 317 | 20231103 | 140000 | 23747398600 | 154900 | 154900 | 154900 | 154800 | 407 |
| 318 | 20231103 | 135900 | 23684359700 | 154800 | 154800 | 154900 | 154800 | 293 |
| 319 | 20231103 | 135800 | 23638993900 | 154900 | 154900 | 154900 | 154800 | 151 |
| 320 | 20231103 | 135700 | 23615606800 | 154800 | 154900 | 154900 | 154800 | 285 |
| 321 | 20231103 | 135600 | 23571463500 | 154800 | 154900 | 154900 | 154800 | 197 |
| 322 | 20231103 | 135500 | 23540952600 | 154800 | 154800 | 154900 | 154800 | 161 |
| 323 | 20231103 | 135400 | 23516024400 | 154800 | 154900 | 155000 | 154800 | 465 |
| 324 | 20231103 | 135300 | 23443989800 | 154900 | 155000 | 155000 | 154900 | 199 |
| 325 | 20231103 | 135200 | 23413153800 | 154900 | 155000 | 155000 | 154900 | 114 |
| 326 | 20231103 | 135100 | 23395488600 | 154900 | 154900 | 155000 | 154900 | 550 |
| 327 | 20231103 | 135000 | 23310249400 | 155000 | 154900 | 155000 | 154900 | 365 |
| 328 | 20231103 | 134900 | 23253683500 | 154900 | 155000 | 155000 | 154900 | 327 |
| 329 | 20231103 | 134800 | 23203023700 | 155000 | 154900 | 155000 | 154900 | 217 |
| 330 | 20231103 | 134700 | 23169402600 | 155000 | 154900 | 155000 | 154800 | 730 |
| 331 | 20231103 | 134600 | 23056331200 | 154900 | 154800 | 154900 | 154800 | 457 |
| 332 | 20231103 | 134500 | 22985554100 | 154800 | 154700 | 154900 | 154700 | 926 |
| 333 | 20231103 | 134400 | 22842207700 | 154800 | 154800 | 154900 | 154700 | 280 |
| 334 | 20231103 | 134300 | 22798858200 | 154800 | 154700 | 154800 | 154600 | 453 |
| 335 | 20231103 | 134200 | 22728754500 | 154600 | 154600 | 154700 | 154600 | 204 |
| 336 | 20231103 | 134100 | 22697199200 | 154600 | 154600 | 154600 | 154500 | 106 |
| 337 | 20231103 | 134000 | 22680813900 | 154600 | 154600 | 154700 | 154600 | 343 |
| 338 | 20231103 | 133900 | 22627772400 | 154700 | 154700 | 154700 | 154600 | 524 |
| 339 | 20231103 | 133800 | 22546731900 | 154700 | 154700 | 154700 | 154500 | 309 |
| 340 | 20231103 | 133700 | 22498945200 | 154700 | 154700 | 154700 | 154500 | 210 |
| 341 | 20231103 | 133600 | 22466473200 | 154600 | 154700 | 154800 | 154600 | 239 |
| 342 | 20231103 | 133500 | 22429511500 | 154700 | 154600 | 154700 | 154600 | 195 |
| 343 | 20231103 | 133400 | 22399348000 | 154700 | 154700 | 154700 | 154600 | 126 |
| 344 | 20231103 | 133300 | 22379860700 | 154600 | 154700 | 154800 | 154600 | 229 |
| 345 | 20231103 | 133200 | 22344431600 | 154700 | 154900 | 154900 | 154700 | 376 |
| 346 | 20231103 | 133100 | 22286224300 | 154800 | 154900 | 154900 | 154800 | 56 |
| 347 | 20231103 | 133000 | 22277553900 | 154900 | 154800 | 154900 | 154800 | 2325 |
| 348 | 20231103 | 132900 | 21917637900 | 154900 | 154900 | 155000 | 154800 | 1765 |
| 349 | 20231103 | 132800 | 21644290500 | 154900 | 155000 | 155000 | 154900 | 110 |
| 350 | 20231103 | 132700 | 21627245100 | 155000 | 154900 | 155000 | 154800 | 311 |
| 351 | 20231103 | 132600 | 21579073100 | 154900 | 154900 | 154900 | 154800 | 139 |
| 352 | 20231103 | 132500 | 21557547400 | 154900 | 154900 | 155000 | 154900 | 491 |
| 353 | 20231103 | 132400 | 21481488400 | 155000 | 155000 | 155000 | 154800 | 1780 |
| 354 | 20231103 | 132300 | 21205750800 | 155000 | 154800 | 155000 | 154700 | 3788 |
| 355 | 20231103 | 132200 | 20619296100 | 154800 | 154500 | 154800 | 154500 | 1023 |
| 356 | 20231103 | 132100 | 20461047000 | 154500 | 154500 | 154500 | 154400 | 151 |
| 357 | 20231103 | 132000 | 20437720500 | 154400 | 154400 | 154500 | 154400 | 719 |
| 358 | 20231103 | 131900 | 20326700000 | 154500 | 154400 | 154500 | 154400 | 257 |
| 359 | 20231103 | 131800 | 20287002600 | 154500 | 154400 | 154500 | 154400 | 141 |
| 360 | 20231103 | 131700 | 20265220000 | 154500 | 154600 | 154700 | 154500 | 1082 |
| 361 | 20231103 | 131600 | 20097994000 | 154600 | 154600 | 154600 | 154500 | 331 |
| 362 | 20231103 | 131500 | 20046825100 | 154500 | 154400 | 154600 | 154400 | 438 |
| 363 | 20231103 | 131400 | 19979149500 | 154400 | 154400 | 154500 | 154300 | 134 |
| 364 | 20231103 | 131300 | 19958461800 | 154400 | 154400 | 154400 | 154300 | 427 |
| 365 | 20231103 | 131200 | 19892567500 | 154400 | 154300 | 154400 | 154300 | 115 |
| 366 | 20231103 | 131100 | 19874814800 | 154400 | 154300 | 154400 | 154300 | 91 |
| 367 | 20231103 | 131000 | 19860768300 | 154300 | 154300 | 154400 | 154300 | 226 |
| 368 | 20231103 | 130900 | 19825879400 | 154300 | 154400 | 154400 | 154300 | 91 |
| 369 | 20231103 | 130800 | 19811831600 | 154400 | 154400 | 154400 | 154300 | 136 |
| 370 | 20231103 | 130700 | 19790843000 | 154400 | 154400 | 154400 | 154300 | 101 |
| 371 | 20231103 | 130600 | 19775251100 | 154400 | 154300 | 154400 | 154300 | 135 |
| 372 | 20231103 | 130500 | 19754414000 | 154400 | 154300 | 154400 | 154300 | 137 |
| 373 | 20231103 | 130400 | 19733263400 | 154400 | 154400 | 154400 | 154300 | 84 |
| 374 | 20231103 | 130300 | 19720298500 | 154400 | 154400 | 154500 | 154300 | 290 |
| 375 | 20231103 | 130200 | 19675525900 | 154400 | 154500 | 154500 | 154400 | 136 |
| 376 | 20231103 | 130100 | 19654521900 | 154500 | 154400 | 154500 | 154300 | 85 |
| 377 | 20231103 | 130000 | 19641395500 | 154400 | 154300 | 154400 | 154300 | 117 |
| 378 | 20231103 | 125900 | 19623333900 | 154400 | 154400 | 154400 | 154300 | 158 |
| 379 | 20231103 | 125800 | 19598942700 | 154400 | 154400 | 154400 | 154300 | 141 |
| 380 | 20231103 | 125700 | 19577180700 | 154400 | 154400 | 154400 | 154300 | 112 |
| 381 | 20231103 | 125600 | 19559891700 | 154300 | 154400 | 154400 | 154300 | 108 |
| 382 | 20231103 | 125500 | 19543224000 | 154300 | 154200 | 154400 | 154200 | 165 |
| 383 | 20231103 | 125400 | 19517763800 | 154300 | 154300 | 154300 | 154200 | 143 |
| 384 | 20231103 | 125300 | 19495700500 | 154200 | 154300 | 154300 | 154200 | 142 |
| 385 | 20231103 | 125200 | 19473795100 | 154300 | 154300 | 154300 | 154200 | 127 |
| 386 | 20231103 | 125100 | 19454199200 | 154200 | 154300 | 154300 | 154200 | 124 |
| 387 | 20231103 | 125000 | 19435071300 | 154300 | 154300 | 154400 | 154300 | 345 |
| 388 | 20231103 | 124900 | 19381831300 | 154400 | 154300 | 154400 | 154300 | 117 |
| 389 | 20231103 | 124800 | 19363770500 | 154400 | 154400 | 154400 | 154300 | 92 |
| 390 | 20231103 | 124700 | 19349569900 | 154400 | 154500 | 154500 | 154400 | 498 |
| 391 | 20231103 | 124600 | 19272674200 | 154500 | 154500 | 154600 | 154400 | 158 |
| 392 | 20231103 | 124500 | 19248261400 | 154500 | 154500 | 154600 | 154500 | 227 |
| 393 | 20231103 | 124400 | 19213179700 | 154500 | 154500 | 154600 | 154500 | 79 |
| 394 | 20231103 | 124300 | 19200970100 | 154500 | 154500 | 154600 | 154400 | 259 |
| 395 | 20231103 | 124200 | 19160961400 | 154500 | 154400 | 154500 | 154400 | 119 |
| 396 | 20231103 | 124100 | 19142579100 | 154500 | 154400 | 154500 | 154400 | 78 |
| 397 | 20231103 | 124000 | 19130532000 | 154500 | 154400 | 154500 | 154400 | 192 |
| 398 | 20231103 | 123900 | 19100874200 | 154400 | 154400 | 154500 | 154400 | 129 |
| 399 | 20231103 | 123800 | 19080953000 | 154500 | 154400 | 154500 | 154400 | 151 |
| 400 | 20231103 | 123700 | 19057629400 | 154500 | 154500 | 154500 | 154400 | 104 |
| 401 | 20231103 | 123600 | 19041564000 | 154400 | 154400 | 154500 | 154400 | 210 |
| 402 | 20231103 | 123500 | 19009133000 | 154400 | 154400 | 154500 | 154300 | 173 |
| 403 | 20231103 | 123400 | 18982419500 | 154500 | 154400 | 154500 | 154400 | 257 |
| 404 | 20231103 | 123300 | 18942735700 | 154400 | 154500 | 154500 | 154300 | 245 |
| 405 | 20231103 | 123200 | 18904907200 | 154400 | 154500 | 154500 | 154400 | 110 |
| 406 | 20231103 | 123100 | 18887915300 | 154500 | 154300 | 154500 | 154300 | 142 |
| 407 | 20231103 | 123000 | 18865995300 | 154300 | 154400 | 154500 | 154300 | 186 |
| 408 | 20231103 | 122900 | 18837280200 | 154400 | 154700 | 154700 | 154400 | 520 |
| 409 | 20231103 | 122800 | 18756910700 | 154700 | 154600 | 154700 | 154600 | 76 |
| 410 | 20231103 | 122700 | 18745158300 | 154700 | 154600 | 154700 | 154600 | 288 |
| 411 | 20231103 | 122600 | 18700626900 | 154600 | 154700 | 154700 | 154600 | 118 |
| 412 | 20231103 | 122500 | 18682378700 | 154700 | 154700 | 154800 | 154700 | 722 |
| 413 | 20231103 | 122400 | 18570682500 | 154800 | 154700 | 154800 | 154700 | 160 |
| 414 | 20231103 | 122300 | 18545918900 | 154800 | 154700 | 154800 | 154700 | 120 |
| 415 | 20231103 | 122200 | 18527348800 | 154800 | 154700 | 154800 | 154700 | 150 |
| 416 | 20231103 | 122100 | 18504136400 | 154800 | 154800 | 154800 | 154700 | 104 |
| 417 | 20231103 | 122000 | 18488040700 | 154800 | 154700 | 154800 | 154700 | 129 |
| 418 | 20231103 | 121900 | 18468073700 | 154800 | 154800 | 154800 | 154700 | 123 |
| 419 | 20231103 | 121800 | 18449037000 | 154800 | 154900 | 154900 | 154700 | 454 |
| 420 | 20231103 | 121700 | 18378758200 | 154900 | 154900 | 154900 | 154800 | 302 |
| 421 | 20231103 | 121600 | 18331999000 | 154900 | 154900 | 154900 | 154800 | 90 |
| 422 | 20231103 | 121500 | 18318062100 | 154900 | 154800 | 154900 | 154800 | 208 |
| 423 | 20231103 | 121400 | 18285848300 | 154900 | 154900 | 154900 | 154800 | 95 |
| 424 | 20231103 | 121300 | 18271135100 | 154900 | 154900 | 154900 | 154800 | 83 |
| 425 | 20231103 | 121200 | 18258283200 | 154900 | 154900 | 154900 | 154800 | 178 |
| 426 | 20231103 | 121100 | 18230722200 | 154900 | 154900 | 154900 | 154800 | 150 |
| 427 | 20231103 | 121000 | 18207491100 | 154900 | 154800 | 154900 | 154800 | 143 |
| 428 | 20231103 | 120900 | 18185345400 | 154900 | 154900 | 154900 | 154800 | 143 |
| 429 | 20231103 | 120800 | 18163204200 | 154900 | 154900 | 154900 | 154800 | 319 |
| 430 | 20231103 | 120700 | 18113818600 | 154800 | 154900 | 154900 | 154800 | 151 |
| 431 | 20231103 | 120600 | 18090436300 | 154900 | 154900 | 154900 | 154800 | 199 |
| 432 | 20231103 | 120500 | 18059618900 | 154900 | 154800 | 154900 | 154800 | 171 |
| 433 | 20231103 | 120400 | 18033133500 | 154800 | 154800 | 154900 | 154700 | 182 |
| 434 | 20231103 | 120300 | 18004957000 | 154800 | 154800 | 154800 | 154700 | 231 |
| 435 | 20231103 | 120200 | 17969202300 | 154800 | 154800 | 154800 | 154700 | 146 |
| 436 | 20231103 | 120100 | 17946606300 | 154800 | 154800 | 154800 | 154700 | 168 |
| 437 | 20231103 | 120000 | 17920606200 | 154800 | 154800 | 154800 | 154700 | 159 |
| 438 | 20231103 | 115900 | 17896002200 | 154700 | 154900 | 154900 | 154700 | 239 |
| 439 | 20231103 | 115800 | 17859001700 | 154900 | 154800 | 154900 | 154800 | 120 |
| 440 | 20231103 | 115700 | 17840418000 | 154900 | 154800 | 154900 | 154800 | 216 |
| 441 | 20231103 | 115600 | 17806968200 | 154800 | 154900 | 154900 | 154800 | 179 |
| 442 | 20231103 | 115500 | 17779253400 | 154900 | 154800 | 154900 | 154700 | 147 |
| 443 | 20231103 | 115400 | 17756497700 | 154700 | 154800 | 154800 | 154700 | 123 |
| 444 | 20231103 | 115300 | 17737462700 | 154800 | 154800 | 154800 | 154700 | 188 |
| 445 | 20231103 | 115200 | 17708370400 | 154700 | 154700 | 154800 | 154600 | 148 |
| 446 | 20231103 | 115100 | 17685471000 | 154600 | 154600 | 154700 | 154600 | 154 |
| 447 | 20231103 | 115000 | 17661654800 | 154600 | 154700 | 154700 | 154600 | 169 |
| 448 | 20231103 | 114900 | 17635515800 | 154600 | 154700 | 154700 | 154600 | 80 |
| 449 | 20231103 | 114800 | 17623141100 | 154600 | 154700 | 154700 | 154600 | 172 |
| 450 | 20231103 | 114700 | 17596538000 | 154700 | 154700 | 154700 | 154600 | 165 |
| 451 | 20231103 | 114600 | 17571020900 | 154700 | 154700 | 154700 | 154600 | 145 |
| 452 | 20231103 | 114500 | 17548593100 | 154700 | 154700 | 154700 | 154600 | 97 |
| 453 | 20231103 | 114400 | 17533593100 | 154700 | 154700 | 154700 | 154600 | 198 |
| 454 | 20231103 | 114300 | 17502976300 | 154600 | 154600 | 154700 | 154600 | 185 |
| 455 | 20231103 | 114200 | 17474370300 | 154600 | 154700 | 154800 | 154600 | 235 |
| 456 | 20231103 | 114100 | 17438021900 | 154700 | 154700 | 154800 | 154600 | 321 |
| 457 | 20231103 | 114000 | 17388380200 | 154700 | 154700 | 154800 | 154600 | 404 |
| 458 | 20231103 | 113900 | 17325878000 | 154800 | 154800 | 154800 | 154700 | 165 |
| 459 | 20231103 | 113800 | 17300341200 | 154800 | 154700 | 154800 | 154600 | 135 |
| 460 | 20231103 | 113700 | 17279453300 | 154700 | 154700 | 154800 | 154600 | 292 |
| 461 | 20231103 | 113600 | 17234283700 | 154700 | 154800 | 154800 | 154600 | 283 |
| 462 | 20231103 | 113500 | 17190504400 | 154800 | 154800 | 154800 | 154700 | 115 |
| 463 | 20231103 | 113400 | 17172705300 | 154800 | 154800 | 154800 | 154700 | 147 |
| 464 | 20231103 | 113300 | 17149954300 | 154700 | 154700 | 154800 | 154700 | 287 |
| 465 | 20231103 | 113200 | 17105550100 | 154700 | 154800 | 154800 | 154700 | 169 |
| 466 | 20231103 | 113100 | 17079395600 | 154700 | 154700 | 154800 | 154600 | 484 |
| 467 | 20231103 | 113000 | 17004476400 | 154700 | 154700 | 154800 | 154600 | 137 |
| 468 | 20231103 | 112900 | 16983281200 | 154600 | 154700 | 154700 | 154600 | 106 |
| 469 | 20231103 | 112800 | 16966887300 | 154700 | 154800 | 154800 | 154700 | 467 |
| 470 | 20231103 | 112700 | 16894631300 | 154800 | 154800 | 154800 | 154700 | 153 |
| 471 | 20231103 | 112600 | 16870949300 | 154800 | 154800 | 154800 | 154700 | 240 |
| 472 | 20231103 | 112500 | 16833804100 | 154800 | 154800 | 154800 | 154700 | 99 |
| 473 | 20231103 | 112400 | 16818480600 | 154800 | 154700 | 154800 | 154600 | 275 |
| 474 | 20231103 | 112300 | 16775934800 | 154700 | 154700 | 154700 | 154600 | 300 |
| 475 | 20231103 | 112200 | 16729550100 | 154700 | 154700 | 154700 | 154600 | 435 |
| 476 | 20231103 | 112100 | 16662273000 | 154700 | 154700 | 154700 | 154600 | 52 |
| 477 | 20231103 | 112000 | 16654229900 | 154600 | 154500 | 154700 | 154500 | 311 |
| 478 | 20231103 | 111900 | 16606148500 | 154500 | 154600 | 154600 | 154500 | 216 |
| 479 | 20231103 | 111800 | 16572763900 | 154600 | 154500 | 154600 | 154500 | 89 |
| 480 | 20231103 | 111700 | 16559008900 | 154500 | 154500 | 154600 | 154500 | 101 |
| 481 | 20231103 | 111600 | 16543398500 | 154600 | 154700 | 154700 | 154600 | 330 |
| 482 | 20231103 | 111500 | 16492380200 | 154600 | 154700 | 154700 | 154600 | 275 |
| 483 | 20231103 | 111400 | 16449859300 | 154600 | 154600 | 154700 | 154500 | 228 |
| 484 | 20231103 | 111300 | 16414608500 | 154500 | 154400 | 154600 | 154400 | 111 |
| 485 | 20231103 | 111200 | 16397460600 | 154500 | 154400 | 154500 | 154400 | 217 |
| 486 | 20231103 | 111100 | 16363946200 | 154500 | 154400 | 154600 | 154400 | 229 |
| 487 | 20231103 | 111000 | 16328563200 | 154500 | 154400 | 154500 | 154400 | 112 |
| 488 | 20231103 | 110900 | 16311263600 | 154400 | 154500 | 154600 | 154400 | 261 |
| 489 | 20231103 | 110800 | 16270948000 | 154500 | 154500 | 154700 | 154400 | 172 |
| 490 | 20231103 | 110700 | 16244372900 | 154500 | 154400 | 154600 | 154400 | 293 |
| 491 | 20231103 | 110600 | 16199102600 | 154400 | 154300 | 154500 | 154300 | 246 |
| 492 | 20231103 | 110500 | 16161116300 | 154300 | 154400 | 154400 | 154300 | 123 |
| 493 | 20231103 | 110400 | 16142133800 | 154400 | 154400 | 154400 | 154300 | 190 |
| 494 | 20231103 | 110300 | 16112810500 | 154400 | 154600 | 154600 | 154300 | 1562 |
| 495 | 20231103 | 110200 | 15871546400 | 154600 | 154700 | 154700 | 154600 | 67 |
| 496 | 20231103 | 110100 | 15861181900 | 154600 | 154700 | 154800 | 154600 | 640 |
| 497 | 20231103 | 110000 | 15762168900 | 154700 | 154700 | 154800 | 154700 | 139 |
| 498 | 20231103 | 105900 | 15740655400 | 154700 | 154900 | 154900 | 154700 | 352 |
| 499 | 20231103 | 105800 | 15686167300 | 154800 | 154900 | 155000 | 154800 | 535 |
| 500 | 20231103 | 105700 | 15603295300 | 155000 | 154900 | 155000 | 154900 | 314 |
| 501 | 20231103 | 105600 | 15554643400 | 154900 | 154900 | 155000 | 154900 | 235 |
| 502 | 20231103 | 105500 | 15518225700 | 155000 | 154900 | 155100 | 154900 | 1912 |
| 503 | 20231103 | 105400 | 15221857900 | 154900 | 154700 | 155000 | 154700 | 1969 |
| 504 | 20231103 | 105300 | 14916888100 | 154800 | 154800 | 154800 | 154700 | 182 |
| 505 | 20231103 | 105200 | 14888720900 | 154800 | 154600 | 154800 | 154600 | 238 |
| 506 | 20231103 | 105100 | 14851903900 | 154700 | 154700 | 154700 | 154600 | 259 |
| 507 | 20231103 | 105000 | 14811843900 | 154600 | 154600 | 154700 | 154500 | 138 |
| 508 | 20231103 | 104900 | 14790510300 | 154600 | 154900 | 154900 | 154500 | 1536 |
| 509 | 20231103 | 104800 | 14552939900 | 154800 | 154900 | 154900 | 154800 | 571 |
| 510 | 20231103 | 104700 | 14464541700 | 154900 | 154900 | 154900 | 154800 | 643 |
| 511 | 20231103 | 104600 | 14364945200 | 155000 | 154800 | 155000 | 154800 | 555 |
| 512 | 20231103 | 104500 | 14278973300 | 154900 | 155000 | 155000 | 154800 | 461 |
| 513 | 20231103 | 104400 | 14207577000 | 154900 | 154900 | 155000 | 154800 | 943 |
| 514 | 20231103 | 104300 | 14061547200 | 154900 | 154900 | 154900 | 154800 | 284 |
| 515 | 20231103 | 104200 | 14017557900 | 154800 | 154800 | 154900 | 154700 | 373 |
| 516 | 20231103 | 104100 | 13959804800 | 154800 | 154700 | 154900 | 154600 | 333 |
| 517 | 20231103 | 104000 | 13908300300 | 154700 | 154600 | 154700 | 154500 | 750 |
| 518 | 20231103 | 103900 | 13792324400 | 154500 | 154600 | 154600 | 154500 | 232 |
| 519 | 20231103 | 103800 | 13756460900 | 154500 | 154400 | 154600 | 154300 | 388 |
| 520 | 20231103 | 103700 | 13696544400 | 154300 | 154400 | 154400 | 154300 | 152 |
| 521 | 20231103 | 103600 | 13673078800 | 154300 | 154400 | 154400 | 154300 | 242 |
| 522 | 20231103 | 103500 | 13635719300 | 154400 | 154400 | 154600 | 154300 | 381 |
| 523 | 20231103 | 103400 | 13576876400 | 154400 | 154100 | 154400 | 154100 | 210 |
| 524 | 20231103 | 103300 | 13544479500 | 154200 | 153900 | 154200 | 153800 | 1807 |
| 525 | 20231103 | 103200 | 13266290800 | 153800 | 153900 | 154000 | 153800 | 404 |
| 526 | 20231103 | 103100 | 13204110400 | 153900 | 153700 | 154000 | 153700 | 439 |
| 527 | 20231103 | 103000 | 13136557400 | 153800 | 153800 | 154000 | 153700 | 411 |
| 528 | 20231103 | 102900 | 13073340100 | 153700 | 153700 | 154000 | 153700 | 541 |
| 529 | 20231103 | 102800 | 12990128300 | 153700 | 154200 | 154200 | 153600 | 1214 |
| 530 | 20231103 | 102700 | 12803182200 | 154200 | 154400 | 154400 | 154100 | 2366 |
| 531 | 20231103 | 102600 | 12438233000 | 154500 | 154500 | 154700 | 154500 | 855 |
| 532 | 20231103 | 102500 | 12306123700 | 154500 | 154200 | 154600 | 154200 | 318 |
| 533 | 20231103 | 102400 | 12257058200 | 154200 | 155100 | 155100 | 154200 | 1920 |
| 534 | 20231103 | 102300 | 11960335600 | 155200 | 155200 | 155300 | 155100 | 538 |
| 535 | 20231103 | 102200 | 11876841100 | 155300 | 155200 | 155400 | 155200 | 848 |
| 536 | 20231103 | 102100 | 11745176100 | 155200 | 155100 | 155200 | 155000 | 616 |
| 537 | 20231103 | 102000 | 11649594200 | 155100 | 154900 | 155100 | 154900 | 805 |
| 538 | 20231103 | 101900 | 11524806400 | 155000 | 155000 | 155000 | 154900 | 1222 |
| 539 | 20231103 | 101800 | 11335410400 | 155000 | 154900 | 155000 | 154800 | 1209 |
| 540 | 20231103 | 101700 | 11148057800 | 154900 | 154700 | 154900 | 154700 | 552 |
| 541 | 20231103 | 101600 | 11062625800 | 154700 | 154900 | 155000 | 154700 | 2334 |
| 542 | 20231103 | 101500 | 10701087200 | 155000 | 154900 | 155000 | 154800 | 1558 |
| 543 | 20231103 | 101400 | 10459762400 | 154800 | 155000 | 155000 | 154800 | 1288 |
| 544 | 20231103 | 101300 | 10260238000 | 154900 | 154900 | 155000 | 154800 | 744 |
| 545 | 20231103 | 101200 | 10144989400 | 154900 | 154900 | 155000 | 154800 | 2171 |
| 546 | 20231103 | 101100 | 9808679000 | 154900 | 154700 | 154900 | 154600 | 1130 |
| 547 | 20231103 | 101000 | 9633797000 | 154600 | 154400 | 154700 | 154400 | 1807 |
| 548 | 20231103 | 100900 | 9354505000 | 154400 | 154500 | 154500 | 154400 | 846 |
| 549 | 20231103 | 100800 | 9223830200 | 154400 | 154000 | 154500 | 153900 | 3744 |
| 550 | 20231103 | 100700 | 8646895100 | 153900 | 154000 | 154000 | 153800 | 1281 |
| 551 | 20231103 | 100600 | 8449754300 | 153900 | 153800 | 154000 | 153700 | 1631 |
| 552 | 20231103 | 100500 | 8198803500 | 153700 | 153700 | 153800 | 153700 | 126 |
| 553 | 20231103 | 100400 | 8179433200 | 153800 | 153900 | 153900 | 153700 | 704 |
| 554 | 20231103 | 100300 | 8071159900 | 153900 | 153800 | 154000 | 153800 | 801 |
| 555 | 20231103 | 100200 | 7947836400 | 153800 | 153700 | 154000 | 153600 | 2098 |
| 556 | 20231103 | 100100 | 7625009600 | 153600 | 153100 | 153700 | 153100 | 3744 |
| 557 | 20231103 | 100000 | 7050670800 | 153100 | 153200 | 153200 | 153000 | 719 |
| 558 | 20231103 | 095900 | 6940576200 | 153200 | 153300 | 153300 | 153100 | 645 |
| 559 | 20231103 | 095800 | 6841738500 | 153200 | 153000 | 153200 | 152900 | 2709 |
| 560 | 20231103 | 095700 | 6427198000 | 152900 | 152800 | 153000 | 152800 | 639 |
| 561 | 20231103 | 095600 | 6329487400 | 152900 | 152800 | 152900 | 152700 | 696 |
| 562 | 20231103 | 095500 | 6223126400 | 152800 | 152800 | 152800 | 152600 | 441 |
| 563 | 20231103 | 095400 | 6155786100 | 152700 | 152700 | 152800 | 152700 | 201 |
| 564 | 20231103 | 095300 | 6125079000 | 152800 | 152600 | 152900 | 152600 | 1572 |
| 565 | 20231103 | 095200 | 5885003700 | 152600 | 152600 | 152600 | 152500 | 96 |
| 566 | 20231103 | 095100 | 5870356000 | 152500 | 152300 | 152500 | 152200 | 447 |
| 567 | 20231103 | 095000 | 5802255700 | 152300 | 152300 | 152300 | 152200 | 124 |
| 568 | 20231103 | 094900 | 5783377500 | 152300 | 152300 | 152600 | 152200 | 636 |
| 569 | 20231103 | 094800 | 5686526100 | 152400 | 152600 | 152700 | 152400 | 462 |
| 570 | 20231103 | 094700 | 5616028500 | 152600 | 152500 | 152700 | 152500 | 867 |
| 571 | 20231103 | 094600 | 5483690100 | 152600 | 152600 | 152600 | 152300 | 535 |
| 572 | 20231103 | 094500 | 5402097400 | 152600 | 152300 | 152600 | 152300 | 941 |
| 573 | 20231103 | 094400 | 5258678100 | 152200 | 152200 | 152300 | 152200 | 162 |
| 574 | 20231103 | 094300 | 5234014900 | 152300 | 152200 | 152300 | 152100 | 441 |
| 575 | 20231103 | 094200 | 5166915000 | 152100 | 152300 | 152300 | 152100 | 206 |
| 576 | 20231103 | 094100 | 5135558000 | 152300 | 152400 | 152400 | 152300 | 789 |
| 577 | 20231103 | 094000 | 5015383200 | 152300 | 152200 | 152400 | 152200 | 195 |
| 578 | 20231103 | 093900 | 4985689300 | 152400 | 152500 | 152600 | 152100 | 354 |
| 579 | 20231103 | 093800 | 4931732000 | 152500 | 152100 | 152600 | 152100 | 1758 |
| 580 | 20231103 | 093700 | 4663999100 | 152000 | 152000 | 152100 | 151900 | 531 |
| 581 | 20231103 | 093600 | 4583288200 | 151800 | 151900 | 152000 | 151700 | 293 |
| 582 | 20231103 | 093500 | 4538803500 | 151800 | 151900 | 152100 | 151800 | 260 |
| 583 | 20231103 | 093400 | 4499291900 | 152000 | 151800 | 152100 | 151700 | 937 |
| 584 | 20231103 | 093300 | 4356934500 | 151700 | 151600 | 151800 | 151500 | 135 |
| 585 | 20231103 | 093200 | 4336466100 | 151500 | 151600 | 151700 | 151500 | 180 |
| 586 | 20231103 | 093100 | 4309187300 | 151700 | 151500 | 151700 | 151500 | 334 |
| 587 | 20231103 | 093000 | 4258524600 | 151600 | 151400 | 151600 | 151400 | 297 |
| 588 | 20231103 | 092900 | 4213518800 | 151300 | 151400 | 151400 | 151300 | 220 |
| 589 | 20231103 | 092800 | 4180211600 | 151400 | 151600 | 151600 | 151400 | 606 |
| 590 | 20231103 | 092700 | 4088395200 | 151500 | 151500 | 151700 | 151500 | 162 |
| 591 | 20231103 | 092600 | 4063846600 | 151500 | 151600 | 151700 | 151500 | 282 |
| 592 | 20231103 | 092500 | 4021101900 | 151600 | 151600 | 151700 | 151500 | 442 |
| 593 | 20231103 | 092400 | 3954109900 | 151600 | 151600 | 151800 | 151600 | 359 |
| 594 | 20231103 | 092300 | 3899674800 | 151600 | 152000 | 152000 | 151500 | 368 |
| 595 | 20231103 | 092200 | 3843786800 | 152100 | 152200 | 152200 | 152000 | 502 |
| 596 | 20231103 | 092100 | 3767411500 | 152200 | 152100 | 152600 | 152100 | 2290 |
| 597 | 20231103 | 092000 | 3418357200 | 152200 | 152200 | 152200 | 152100 | 526 |
| 598 | 20231103 | 091900 | 3338311400 | 152100 | 151600 | 152200 | 151600 | 2571 |
| 599 | 20231103 | 091800 | 2947680900 | 151600 | 151600 | 151700 | 151500 | 97 |
| 600 | 20231103 | 091700 | 2932974400 | 151600 | 151500 | 151700 | 151400 | 698 |
| 601 | 20231103 | 091600 | 2827214500 | 151500 | 151500 | 151500 | 151400 | 65 |
| 602 | 20231103 | 091500 | 2817367700 | 151500 | 151400 | 151500 | 151400 | 389 |
| 603 | 20231103 | 091400 | 2758464800 | 151300 | 151500 | 151600 | 151300 | 151 |
| 604 | 20231103 | 091300 | 2735589400 | 151500 | 151500 | 151600 | 151300 | 147 |
| 605 | 20231103 | 091200 | 2713319300 | 151500 | 151800 | 151900 | 151100 | 442 |
| 606 | 20231103 | 091100 | 2646260400 | 151700 | 151700 | 152000 | 151700 | 2080 |
| 607 | 20231103 | 091000 | 2330368900 | 151700 | 151300 | 151900 | 151300 | 1739 |
| 608 | 20231103 | 090900 | 2066674900 | 151300 | 151200 | 151300 | 151100 | 620 |
| 609 | 20231103 | 090800 | 1972895000 | 151100 | 151000 | 151200 | 150800 | 717 |
| 610 | 20231103 | 090700 | 1864661000 | 150900 | 151100 | 151200 | 150900 | 265 |
| 611 | 20231103 | 090600 | 1824632200 | 151100 | 150800 | 151200 | 150800 | 571 |
| 612 | 20231103 | 090500 | 1738395300 | 150700 | 151200 | 151200 | 150700 | 918 |
| 613 | 20231103 | 090400 | 1599827000 | 151000 | 151400 | 151600 | 151000 | 1902 |
| 614 | 20231103 | 090300 | 1312169700 | 151400 | 151400 | 151700 | 151200 | 1683 |
| 615 | 20231103 | 090200 | 1057184200 | 151400 | 151300 | 151500 | 150700 | 1117 |
| 616 | 20231103 | 090100 | 888344200 | 151500 | 150700 | 151800 | 150500 | 2207 |
| 617 | 20231103 | 090000 | 554968000 | 150600 | 150400 | 150900 | 150200 | 3690 |