34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 3 | 20231107 | 184200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 4 | 20231107 | 184100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 5 | 20231107 | 184000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 6 | 20231107 | 183900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 7 | 20231107 | 183800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 8 | 20231107 | 183700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 9 | 20231107 | 183600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 10 | 20231107 | 183500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 11 | 20231107 | 183400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 12 | 20231107 | 183300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 13 | 20231107 | 183200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 14 | 20231107 | 183100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 15 | 20231107 | 183000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 16 | 20231107 | 182900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 17 | 20231107 | 182800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 18 | 20231107 | 182700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 19 | 20231107 | 182600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 20 | 20231107 | 182500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 21 | 20231107 | 182400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 22 | 20231107 | 182300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 23 | 20231107 | 182200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 24 | 20231107 | 182100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 25 | 20231107 | 182000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 26 | 20231107 | 181900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 27 | 20231107 | 181800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 28 | 20231107 | 181700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 29 | 20231107 | 181600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 30 | 20231107 | 181500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 31 | 20231107 | 181400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 32 | 20231107 | 181300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 33 | 20231107 | 181200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 34 | 20231107 | 181100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 35 | 20231107 | 181000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 36 | 20231107 | 180900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 37 | 20231107 | 180800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 38 | 20231107 | 180700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 39 | 20231107 | 180600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 40 | 20231107 | 180500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 41 | 20231107 | 180400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 42 | 20231107 | 180300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 43 | 20231107 | 180200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 44 | 20231107 | 180100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 45 | 20231107 | 180000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 46 | 20231107 | 175900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 47 | 20231107 | 175800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 48 | 20231107 | 175700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 49 | 20231107 | 175600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 50 | 20231107 | 175500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 51 | 20231107 | 175400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 52 | 20231107 | 175300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 53 | 20231107 | 175200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 54 | 20231107 | 175100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 55 | 20231107 | 175000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 56 | 20231107 | 174900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 57 | 20231107 | 174800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 58 | 20231107 | 174700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 59 | 20231107 | 174600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 60 | 20231107 | 174500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 61 | 20231107 | 174400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 62 | 20231107 | 174300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 63 | 20231107 | 174200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 64 | 20231107 | 174100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 65 | 20231107 | 174000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 66 | 20231107 | 173900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 67 | 20231107 | 173800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 68 | 20231107 | 173700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 69 | 20231107 | 173600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 70 | 20231107 | 173500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 71 | 20231107 | 173400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 72 | 20231107 | 173300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 73 | 20231107 | 173200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 74 | 20231107 | 173100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 75 | 20231107 | 173000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 76 | 20231107 | 172900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 77 | 20231107 | 172800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 78 | 20231107 | 172700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 79 | 20231107 | 172600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 80 | 20231107 | 172500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 81 | 20231107 | 172400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 82 | 20231107 | 172300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 83 | 20231107 | 172200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 84 | 20231107 | 172100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 85 | 20231107 | 172000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 86 | 20231107 | 171900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 87 | 20231107 | 171800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 88 | 20231107 | 171700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 89 | 20231107 | 171600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 90 | 20231107 | 171500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 91 | 20231107 | 171400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 92 | 20231107 | 171300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 93 | 20231107 | 171200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 94 | 20231107 | 171100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 95 | 20231107 | 171000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 96 | 20231107 | 170900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 97 | 20231107 | 170800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 98 | 20231107 | 170700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 99 | 20231107 | 170600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 100 | 20231107 | 170500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 101 | 20231107 | 170400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 102 | 20231107 | 170300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 103 | 20231107 | 170200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 104 | 20231107 | 170100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 105 | 20231107 | 170000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 106 | 20231107 | 165900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 107 | 20231107 | 165800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 108 | 20231107 | 165700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 109 | 20231107 | 165600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 110 | 20231107 | 165500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 111 | 20231107 | 165400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 112 | 20231107 | 165300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 113 | 20231107 | 165200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 114 | 20231107 | 165100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 115 | 20231107 | 165000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 116 | 20231107 | 164900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 117 | 20231107 | 164800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 118 | 20231107 | 164700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 119 | 20231107 | 164600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 120 | 20231107 | 164500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 121 | 20231107 | 164400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 122 | 20231107 | 164300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 123 | 20231107 | 164200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 124 | 20231107 | 164100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 125 | 20231107 | 164000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 126 | 20231107 | 163900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 127 | 20231107 | 163800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 128 | 20231107 | 163700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 129 | 20231107 | 163600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 130 | 20231107 | 163500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 131 | 20231107 | 163400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 132 | 20231107 | 163300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 133 | 20231107 | 163200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 134 | 20231107 | 163100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 135 | 20231107 | 163000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 136 | 20231107 | 162900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 137 | 20231107 | 162800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 138 | 20231107 | 162700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 139 | 20231107 | 162600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 140 | 20231107 | 162500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 141 | 20231107 | 162400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 142 | 20231107 | 162300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 143 | 20231107 | 162200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 144 | 20231107 | 162100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 145 | 20231107 | 162000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 146 | 20231107 | 161900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 147 | 20231107 | 161800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 148 | 20231107 | 161700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 149 | 20231107 | 161600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 150 | 20231107 | 161500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 151 | 20231107 | 161400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 152 | 20231107 | 161300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 153 | 20231107 | 161200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 154 | 20231107 | 161100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 155 | 20231107 | 161000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 156 | 20231107 | 160900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 157 | 20231107 | 160800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 158 | 20231107 | 160700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 159 | 20231107 | 160600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 160 | 20231107 | 160500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 161 | 20231107 | 160400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 162 | 20231107 | 160300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 163 | 20231107 | 160200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 164 | 20231107 | 160100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 165 | 20231107 | 160000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 166 | 20231107 | 155900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 167 | 20231107 | 155800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 168 | 20231107 | 155700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 169 | 20231107 | 155600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 170 | 20231107 | 155500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 171 | 20231107 | 155400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 172 | 20231107 | 155300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 173 | 20231107 | 155200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 174 | 20231107 | 155100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 175 | 20231107 | 155000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 176 | 20231107 | 154900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 177 | 20231107 | 154800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 178 | 20231107 | 154700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 179 | 20231107 | 154600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 180 | 20231107 | 154500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 181 | 20231107 | 154400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 182 | 20231107 | 154300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 183 | 20231107 | 154200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 184 | 20231107 | 154100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 185 | 20231107 | 154000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 186 | 20231107 | 153900 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 187 | 20231107 | 153800 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 188 | 20231107 | 153700 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 189 | 20231107 | 153600 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 190 | 20231107 | 153500 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 191 | 20231107 | 153400 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 192 | 20231107 | 153300 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 193 | 20231107 | 153200 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 194 | 20231107 | 153100 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 0 |
| 195 | 20231107 | 153000 | 55477243700 | 165500 | 165500 | 165500 | 165500 | 7479 |
| 196 | 20231107 | 152900 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 197 | 20231107 | 152800 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 198 | 20231107 | 152700 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 199 | 20231107 | 152600 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 200 | 20231107 | 152500 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 201 | 20231107 | 152400 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 202 | 20231107 | 152300 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 203 | 20231107 | 152200 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 204 | 20231107 | 152100 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 205 | 20231107 | 152000 | 54239469200 | 164600 | 164600 | 164600 | 164600 | 0 |
| 206 | 20231107 | 151900 | 54239469200 | 164600 | 164100 | 164700 | 164100 | 460 |
| 207 | 20231107 | 151800 | 54163809700 | 164200 | 164500 | 164900 | 164000 | 548 |
| 208 | 20231107 | 151700 | 54073615000 | 164500 | 164500 | 164700 | 163700 | 734 |
| 209 | 20231107 | 151600 | 53953212000 | 164500 | 163500 | 164700 | 163500 | 581 |
| 210 | 20231107 | 151500 | 53857835000 | 163400 | 163200 | 163800 | 163200 | 527 |
| 211 | 20231107 | 151400 | 53771741900 | 163200 | 163800 | 163900 | 163000 | 915 |
| 212 | 20231107 | 151300 | 53622215400 | 163800 | 164500 | 164500 | 163800 | 757 |
| 213 | 20231107 | 151200 | 53497880300 | 164500 | 164300 | 164700 | 164300 | 442 |
| 214 | 20231107 | 151100 | 53425214000 | 164300 | 164800 | 164800 | 164300 | 581 |
| 215 | 20231107 | 151000 | 53329603600 | 164800 | 165500 | 165500 | 164800 | 683 |
| 216 | 20231107 | 150900 | 53216831000 | 165500 | 165700 | 165700 | 165300 | 258 |
| 217 | 20231107 | 150800 | 53174121900 | 165600 | 165700 | 165700 | 165500 | 176 |
| 218 | 20231107 | 150700 | 53144974000 | 165700 | 165900 | 165900 | 165400 | 647 |
| 219 | 20231107 | 150600 | 53037796300 | 165900 | 165800 | 165900 | 165800 | 533 |
| 220 | 20231107 | 150500 | 52949395700 | 165800 | 165500 | 165800 | 165500 | 657 |
| 221 | 20231107 | 150400 | 52840587200 | 165500 | 165400 | 165500 | 165400 | 169 |
| 222 | 20231107 | 150300 | 52812629900 | 165400 | 165300 | 165400 | 165200 | 299 |
| 223 | 20231107 | 150200 | 52763210000 | 165300 | 165300 | 165300 | 165200 | 216 |
| 224 | 20231107 | 150100 | 52727521700 | 165300 | 165200 | 165300 | 165200 | 201 |
| 225 | 20231107 | 150000 | 52694299400 | 165200 | 165300 | 165400 | 165000 | 358 |
| 226 | 20231107 | 145900 | 52635125700 | 165000 | 165000 | 165000 | 165000 | 36 |
| 227 | 20231107 | 145800 | 52629185700 | 165000 | 165500 | 165500 | 165000 | 543 |
| 228 | 20231107 | 145700 | 52539575500 | 165500 | 165000 | 165500 | 165000 | 102 |
| 229 | 20231107 | 145600 | 52522735000 | 165000 | 165000 | 165500 | 164900 | 84 |
| 230 | 20231107 | 145500 | 52508881200 | 165000 | 164800 | 165000 | 164800 | 1217 |
| 231 | 20231107 | 145400 | 52308164200 | 164900 | 164800 | 164900 | 164800 | 39 |
| 232 | 20231107 | 145300 | 52301735800 | 164900 | 164700 | 164900 | 164700 | 198 |
| 233 | 20231107 | 145200 | 52269105800 | 164600 | 164600 | 164800 | 164600 | 141 |
| 234 | 20231107 | 145100 | 52245877700 | 164600 | 164600 | 164600 | 164400 | 610 |
| 235 | 20231107 | 145000 | 52145563800 | 164600 | 164800 | 164800 | 164600 | 170 |
| 236 | 20231107 | 144900 | 52117568600 | 164800 | 164800 | 164800 | 164700 | 92 |
| 237 | 20231107 | 144800 | 52102412300 | 164800 | 164900 | 164900 | 164800 | 156 |
| 238 | 20231107 | 144700 | 52076700300 | 164900 | 165500 | 165500 | 164700 | 1060 |
| 239 | 20231107 | 144600 | 51901691600 | 165500 | 165500 | 165700 | 165400 | 87 |
| 240 | 20231107 | 144500 | 51887285700 | 165500 | 165700 | 165700 | 165500 | 299 |
| 241 | 20231107 | 144400 | 51837782400 | 165600 | 165800 | 165800 | 165600 | 155 |
| 242 | 20231107 | 144300 | 51812106900 | 165500 | 165800 | 165800 | 165500 | 140 |
| 243 | 20231107 | 144200 | 51788904100 | 165800 | 165300 | 166000 | 165200 | 218 |
| 244 | 20231107 | 144100 | 51752765000 | 165300 | 165400 | 165400 | 165100 | 329 |
| 245 | 20231107 | 144000 | 51698370600 | 165400 | 166000 | 166000 | 165400 | 821 |
| 246 | 20231107 | 143900 | 51562229900 | 165900 | 165900 | 166000 | 165900 | 1319 |
| 247 | 20231107 | 143800 | 51343355900 | 165900 | 165500 | 165900 | 165500 | 711 |
| 248 | 20231107 | 143700 | 51225507900 | 165400 | 164600 | 165400 | 164600 | 391 |
| 249 | 20231107 | 143600 | 51161032100 | 164700 | 164500 | 164700 | 164400 | 160 |
| 250 | 20231107 | 143500 | 51134703000 | 164400 | 164000 | 164400 | 164000 | 101 |
| 251 | 20231107 | 143400 | 51118128100 | 163900 | 163900 | 164000 | 163900 | 325 |
| 252 | 20231107 | 143300 | 51064842800 | 163900 | 163700 | 163900 | 163600 | 113 |
| 253 | 20231107 | 143200 | 51046335500 | 163600 | 163500 | 163600 | 163400 | 333 |
| 254 | 20231107 | 143100 | 50991879800 | 163400 | 163000 | 163400 | 163000 | 345 |
| 255 | 20231107 | 143000 | 50935606800 | 163000 | 163000 | 163000 | 162800 | 369 |
| 256 | 20231107 | 142900 | 50875498300 | 163000 | 163300 | 163300 | 163000 | 687 |
| 257 | 20231107 | 142800 | 50763437100 | 163400 | 163600 | 163600 | 163400 | 190 |
| 258 | 20231107 | 142700 | 50732375500 | 163700 | 163800 | 163800 | 163600 | 221 |
| 259 | 20231107 | 142600 | 50696211200 | 163700 | 163700 | 163800 | 163700 | 165 |
| 260 | 20231107 | 142500 | 50669195600 | 163700 | 163900 | 163900 | 163700 | 258 |
| 261 | 20231107 | 142400 | 50626928400 | 163900 | 163900 | 164000 | 163900 | 242 |
| 262 | 20231107 | 142300 | 50587252400 | 164000 | 164100 | 164100 | 163900 | 290 |
| 263 | 20231107 | 142200 | 50539700800 | 164100 | 164200 | 164200 | 164000 | 109 |
| 264 | 20231107 | 142100 | 50521815600 | 164200 | 164300 | 164400 | 164200 | 129 |
| 265 | 20231107 | 142000 | 50500623400 | 164300 | 164400 | 164500 | 164300 | 126 |
| 266 | 20231107 | 141900 | 50479918600 | 164400 | 164500 | 164500 | 164400 | 124 |
| 267 | 20231107 | 141800 | 50459531000 | 164500 | 164700 | 164700 | 164500 | 287 |
| 268 | 20231107 | 141700 | 50412306900 | 164700 | 164700 | 164700 | 164600 | 321 |
| 269 | 20231107 | 141600 | 50359454500 | 164700 | 164800 | 164900 | 164700 | 146 |
| 270 | 20231107 | 141500 | 50335397800 | 164700 | 165400 | 165400 | 164700 | 232 |
| 271 | 20231107 | 141400 | 50297128200 | 165300 | 165000 | 165300 | 164800 | 120 |
| 272 | 20231107 | 141300 | 50277320500 | 165000 | 165000 | 165000 | 164700 | 824 |
| 273 | 20231107 | 141200 | 50141468100 | 165000 | 164700 | 165000 | 164700 | 221 |
| 274 | 20231107 | 141100 | 50105028800 | 164700 | 164800 | 164900 | 164700 | 679 |
| 275 | 20231107 | 141000 | 49993134600 | 164900 | 164900 | 165000 | 164900 | 256 |
| 276 | 20231107 | 140900 | 49950914100 | 165000 | 165100 | 165100 | 164900 | 230 |
| 277 | 20231107 | 140800 | 49912965100 | 165000 | 165100 | 165200 | 165000 | 259 |
| 278 | 20231107 | 140700 | 49870219700 | 165200 | 165300 | 165300 | 165000 | 739 |
| 279 | 20231107 | 140600 | 49748172400 | 165400 | 165700 | 165700 | 165400 | 1061 |
| 280 | 20231107 | 140500 | 49572585900 | 165800 | 165700 | 165800 | 165700 | 460 |
| 281 | 20231107 | 140400 | 49496355800 | 165700 | 165800 | 165800 | 165400 | 102 |
| 282 | 20231107 | 140300 | 49479478200 | 165800 | 165700 | 165900 | 165700 | 141 |
| 283 | 20231107 | 140200 | 49456107800 | 165700 | 165700 | 165900 | 165300 | 340 |
| 284 | 20231107 | 140100 | 49399814600 | 165900 | 165400 | 166000 | 165300 | 1426 |
| 285 | 20231107 | 140000 | 49163479900 | 165400 | 165300 | 165400 | 165300 | 660 |
| 286 | 20231107 | 135900 | 49054363800 | 165300 | 165400 | 165400 | 165300 | 382 |
| 287 | 20231107 | 135800 | 48991194600 | 165400 | 165400 | 165400 | 165200 | 745 |
| 288 | 20231107 | 135700 | 48868027900 | 165400 | 165400 | 165400 | 165100 | 597 |
| 289 | 20231107 | 135600 | 48769335300 | 165300 | 165400 | 165400 | 165300 | 229 |
| 290 | 20231107 | 135500 | 48731477700 | 165300 | 165300 | 165400 | 165300 | 126 |
| 291 | 20231107 | 135400 | 48710640800 | 165400 | 165400 | 165600 | 165400 | 397 |
| 292 | 20231107 | 135300 | 48644947900 | 165400 | 165100 | 165500 | 165100 | 666 |
| 293 | 20231107 | 135200 | 48534863700 | 165100 | 165300 | 165300 | 165100 | 138 |
| 294 | 20231107 | 135100 | 48512067400 | 165300 | 165000 | 165300 | 165000 | 266 |
| 295 | 20231107 | 135000 | 48468147500 | 165000 | 165200 | 165200 | 165000 | 586 |
| 296 | 20231107 | 134900 | 48371389700 | 165200 | 165500 | 165500 | 165000 | 762 |
| 297 | 20231107 | 134800 | 48245413000 | 165500 | 165300 | 165500 | 165300 | 528 |
| 298 | 20231107 | 134700 | 48158103400 | 165200 | 164900 | 165300 | 164800 | 527 |
| 299 | 20231107 | 134600 | 48071101000 | 164900 | 164900 | 165300 | 164800 | 204 |
| 300 | 20231107 | 134500 | 48037431100 | 164900 | 165500 | 165500 | 164900 | 1580 |
| 301 | 20231107 | 134400 | 47776172900 | 165500 | 164800 | 165500 | 164800 | 1300 |
| 302 | 20231107 | 134300 | 47561599000 | 164700 | 164600 | 164800 | 164400 | 450 |
| 303 | 20231107 | 134200 | 47487481100 | 164600 | 163900 | 164600 | 163800 | 890 |
| 304 | 20231107 | 134100 | 47341361400 | 163800 | 163800 | 163900 | 163700 | 348 |
| 305 | 20231107 | 134000 | 47284360900 | 163700 | 163900 | 163900 | 163700 | 686 |
| 306 | 20231107 | 133900 | 47172025700 | 163900 | 163900 | 163900 | 163700 | 328 |
| 307 | 20231107 | 133800 | 47118302400 | 163900 | 163900 | 163900 | 163700 | 422 |
| 308 | 20231107 | 133700 | 47049174400 | 163900 | 163700 | 163900 | 163700 | 141 |
| 309 | 20231107 | 133600 | 47026073400 | 163700 | 163900 | 163900 | 163600 | 86 |
| 310 | 20231107 | 133500 | 47011982900 | 163900 | 163900 | 163900 | 163400 | 78 |
| 311 | 20231107 | 133400 | 46999215900 | 163400 | 163300 | 163900 | 163300 | 97 |
| 312 | 20231107 | 133300 | 46983366600 | 163300 | 163300 | 163400 | 163200 | 143 |
| 313 | 20231107 | 133200 | 46960015100 | 163300 | 163400 | 163400 | 163200 | 432 |
| 314 | 20231107 | 133100 | 46889488800 | 163400 | 163500 | 164200 | 163400 | 572 |
| 315 | 20231107 | 133000 | 46795896500 | 163500 | 163600 | 163600 | 163300 | 310 |
| 316 | 20231107 | 132900 | 46745235100 | 163500 | 163500 | 163600 | 163400 | 530 |
| 317 | 20231107 | 132800 | 46658573400 | 163500 | 163500 | 163700 | 163500 | 523 |
| 318 | 20231107 | 132700 | 46573010000 | 163800 | 163900 | 164000 | 163500 | 561 |
| 319 | 20231107 | 132600 | 46481099800 | 164000 | 164100 | 164300 | 164000 | 411 |
| 320 | 20231107 | 132500 | 46413648500 | 164200 | 164000 | 164300 | 163800 | 393 |
| 321 | 20231107 | 132400 | 46349172100 | 163900 | 164300 | 164400 | 163900 | 1139 |
| 322 | 20231107 | 132300 | 46162185700 | 164400 | 164100 | 164500 | 164100 | 586 |
| 323 | 20231107 | 132200 | 46065893500 | 164100 | 163800 | 164300 | 163800 | 340 |
| 324 | 20231107 | 132100 | 46010091400 | 164300 | 164200 | 164500 | 163700 | 1027 |
| 325 | 20231107 | 132000 | 45841651600 | 164000 | 163500 | 164300 | 163500 | 904 |
| 326 | 20231107 | 131900 | 45693558000 | 163500 | 163400 | 163600 | 163400 | 169 |
| 327 | 20231107 | 131800 | 45665928300 | 163500 | 163000 | 163500 | 163000 | 461 |
| 328 | 20231107 | 131700 | 45590613700 | 163200 | 162600 | 163500 | 162600 | 530 |
| 329 | 20231107 | 131600 | 45504211600 | 162600 | 162900 | 163000 | 162200 | 997 |
| 330 | 20231107 | 131500 | 45341865500 | 163000 | 162800 | 163000 | 162000 | 1329 |
| 331 | 20231107 | 131400 | 45125579600 | 162900 | 160700 | 163000 | 160700 | 1827 |
| 332 | 20231107 | 131300 | 44828838400 | 160700 | 160700 | 160700 | 160500 | 23 |
| 333 | 20231107 | 131200 | 44825144000 | 160700 | 160700 | 160800 | 160000 | 323 |
| 334 | 20231107 | 131100 | 44773354500 | 160700 | 160900 | 160900 | 160600 | 49 |
| 335 | 20231107 | 131000 | 44765477700 | 160800 | 160900 | 161000 | 160800 | 97 |
| 336 | 20231107 | 130900 | 44749877900 | 160900 | 160900 | 161000 | 160900 | 84 |
| 337 | 20231107 | 130800 | 44736362200 | 160900 | 161200 | 161200 | 160900 | 327 |
| 338 | 20231107 | 130700 | 44683717700 | 161200 | 161500 | 161500 | 161100 | 53 |
| 339 | 20231107 | 130600 | 44675174300 | 161500 | 161800 | 161800 | 161500 | 109 |
| 340 | 20231107 | 130500 | 44657565900 | 161800 | 162000 | 162000 | 161800 | 78 |
| 341 | 20231107 | 130400 | 44644937100 | 162000 | 162400 | 162400 | 162000 | 322 |
| 342 | 20231107 | 130300 | 44592723900 | 162400 | 162500 | 162500 | 162100 | 480 |
| 343 | 20231107 | 130200 | 44514788800 | 162500 | 162500 | 162700 | 162400 | 435 |
| 344 | 20231107 | 130100 | 44444091100 | 162400 | 162300 | 162400 | 162300 | 519 |
| 345 | 20231107 | 130000 | 44359813100 | 162300 | 162100 | 162400 | 162100 | 513 |
| 346 | 20231107 | 125900 | 44276566800 | 162100 | 161300 | 162100 | 161000 | 729 |
| 347 | 20231107 | 125800 | 44158788100 | 161300 | 161700 | 161800 | 161300 | 263 |
| 348 | 20231107 | 125700 | 44116301100 | 161800 | 161900 | 162100 | 161700 | 362 |
| 349 | 20231107 | 125600 | 44057661800 | 162000 | 161100 | 162000 | 161000 | 683 |
| 350 | 20231107 | 125500 | 43947101000 | 161000 | 160600 | 161500 | 160300 | 662 |
| 351 | 20231107 | 125400 | 43840548600 | 160500 | 160200 | 160700 | 160200 | 346 |
| 352 | 20231107 | 125300 | 43785006100 | 160200 | 160300 | 160500 | 160000 | 421 |
| 353 | 20231107 | 125200 | 43717518000 | 160400 | 160000 | 160400 | 159400 | 408 |
| 354 | 20231107 | 125100 | 43652214300 | 160000 | 159300 | 160000 | 159200 | 820 |
| 355 | 20231107 | 125000 | 43521494100 | 159300 | 159300 | 159400 | 159100 | 101 |
| 356 | 20231107 | 124900 | 43505404200 | 159300 | 159400 | 159600 | 159100 | 233 |
| 357 | 20231107 | 124800 | 43468280900 | 159400 | 159100 | 159500 | 159100 | 78 |
| 358 | 20231107 | 124700 | 43455852400 | 159100 | 159700 | 159700 | 159000 | 58 |
| 359 | 20231107 | 124600 | 43446600000 | 159700 | 159800 | 159800 | 158800 | 87 |
| 360 | 20231107 | 124500 | 43432714900 | 159800 | 158600 | 159800 | 158600 | 388 |
| 361 | 20231107 | 124400 | 43371091600 | 158700 | 159000 | 159000 | 158600 | 299 |
| 362 | 20231107 | 124300 | 43323622800 | 158900 | 159000 | 159800 | 158700 | 160 |
| 363 | 20231107 | 124200 | 43298178500 | 159000 | 158900 | 159000 | 158800 | 373 |
| 364 | 20231107 | 124100 | 43238919500 | 158900 | 158400 | 159000 | 158000 | 467 |
| 365 | 20231107 | 124000 | 43164957500 | 158400 | 159000 | 159000 | 158000 | 1227 |
| 366 | 20231107 | 123900 | 42970593600 | 159000 | 159500 | 159500 | 159000 | 641 |
| 367 | 20231107 | 123800 | 42868603700 | 159500 | 159800 | 159800 | 159300 | 625 |
| 368 | 20231107 | 123700 | 42768876900 | 159600 | 160400 | 160500 | 159600 | 379 |
| 369 | 20231107 | 123600 | 42708253900 | 160200 | 159600 | 160200 | 159500 | 771 |
| 370 | 20231107 | 123500 | 42585032100 | 159600 | 160600 | 160700 | 159300 | 1168 |
| 371 | 20231107 | 123400 | 42398559200 | 160600 | 159800 | 160700 | 159800 | 830 |
| 372 | 20231107 | 123300 | 42265682200 | 159800 | 159800 | 159900 | 159500 | 164 |
| 373 | 20231107 | 123200 | 42239491400 | 159800 | 159900 | 159900 | 159300 | 466 |
| 374 | 20231107 | 123100 | 42165071200 | 159900 | 159800 | 159900 | 159400 | 228 |
| 375 | 20231107 | 123000 | 42128658000 | 159800 | 159300 | 159800 | 159300 | 575 |
| 376 | 20231107 | 122900 | 42036905200 | 159300 | 159300 | 159400 | 159200 | 625 |
| 377 | 20231107 | 122800 | 41937362200 | 159300 | 159400 | 159600 | 159300 | 864 |
| 378 | 20231107 | 122700 | 41799654600 | 159400 | 159400 | 159400 | 159300 | 248 |
| 379 | 20231107 | 122600 | 41760135100 | 159400 | 159800 | 159800 | 159300 | 758 |
| 380 | 20231107 | 122500 | 41639244100 | 159800 | 159900 | 159900 | 159600 | 198 |
| 381 | 20231107 | 122400 | 41607613500 | 159800 | 159700 | 159800 | 159500 | 503 |
| 382 | 20231107 | 122300 | 41527301500 | 159500 | 159600 | 159600 | 159500 | 221 |
| 383 | 20231107 | 122200 | 41492041500 | 159500 | 159300 | 159800 | 159300 | 445 |
| 384 | 20231107 | 122100 | 41421140000 | 159700 | 159700 | 159800 | 159300 | 806 |
| 385 | 20231107 | 122000 | 41292545400 | 159500 | 160000 | 160000 | 159000 | 732 |
| 386 | 20231107 | 121900 | 41175869800 | 160000 | 160400 | 160600 | 159300 | 1024 |
| 387 | 20231107 | 121800 | 41011932500 | 160400 | 159200 | 160500 | 159100 | 627 |
| 388 | 20231107 | 121700 | 40911887800 | 159300 | 158600 | 159300 | 158400 | 406 |
| 389 | 20231107 | 121600 | 40847379000 | 158300 | 158000 | 158600 | 158000 | 472 |
| 390 | 20231107 | 121500 | 40772673000 | 157800 | 157800 | 158200 | 157500 | 1513 |
| 391 | 20231107 | 121400 | 40533932000 | 157900 | 158200 | 158300 | 157800 | 1403 |
| 392 | 20231107 | 121300 | 40312226500 | 158200 | 158800 | 158800 | 158200 | 704 |
| 393 | 20231107 | 121200 | 40200665600 | 158800 | 158700 | 158900 | 158700 | 1142 |
| 394 | 20231107 | 121100 | 40019345300 | 158700 | 158600 | 158900 | 158300 | 1424 |
| 395 | 20231107 | 121000 | 39793505200 | 158500 | 159300 | 159300 | 158500 | 1668 |
| 396 | 20231107 | 120900 | 39528332700 | 159200 | 159600 | 159600 | 159100 | 1453 |
| 397 | 20231107 | 120800 | 39296668900 | 159700 | 159700 | 159700 | 159600 | 281 |
| 398 | 20231107 | 120700 | 39251812300 | 159600 | 159700 | 159700 | 159600 | 465 |
| 399 | 20231107 | 120600 | 39177577200 | 159700 | 159900 | 160000 | 159600 | 313 |
| 400 | 20231107 | 120500 | 39127555200 | 159600 | 159600 | 160100 | 159500 | 2367 |
| 401 | 20231107 | 120400 | 38749340800 | 159700 | 160100 | 160100 | 159600 | 508 |
| 402 | 20231107 | 120300 | 38668201400 | 160100 | 159800 | 160100 | 159400 | 1313 |
| 403 | 20231107 | 120200 | 38458628700 | 159800 | 160000 | 160100 | 159800 | 1339 |
| 404 | 20231107 | 120100 | 38244416300 | 160000 | 160100 | 160400 | 160000 | 947 |
| 405 | 20231107 | 120000 | 38092833400 | 160000 | 160700 | 160700 | 160000 | 1656 |
| 406 | 20231107 | 115900 | 37827419600 | 160600 | 160600 | 160700 | 160500 | 306 |
| 407 | 20231107 | 115800 | 37778275800 | 160600 | 160900 | 160900 | 160600 | 471 |
| 408 | 20231107 | 115700 | 37702578800 | 160800 | 161000 | 161200 | 160800 | 263 |
| 409 | 20231107 | 115600 | 37660272000 | 161000 | 161200 | 161300 | 161000 | 2224 |
| 410 | 20231107 | 115500 | 37302098100 | 161200 | 161500 | 161600 | 161100 | 719 |
| 411 | 20231107 | 115400 | 37186166300 | 161400 | 161500 | 161600 | 161300 | 613 |
| 412 | 20231107 | 115300 | 37087219400 | 161500 | 161400 | 161600 | 161400 | 204 |
| 413 | 20231107 | 115200 | 37054272700 | 161400 | 161300 | 161500 | 161200 | 573 |
| 414 | 20231107 | 115100 | 36961846500 | 161300 | 161400 | 161400 | 161200 | 180 |
| 415 | 20231107 | 115000 | 36932823200 | 161400 | 161300 | 161400 | 161200 | 240 |
| 416 | 20231107 | 114900 | 36894126200 | 161300 | 161500 | 161500 | 161200 | 304 |
| 417 | 20231107 | 114800 | 36845074700 | 161500 | 161400 | 161500 | 161400 | 117 |
| 418 | 20231107 | 114700 | 36826188200 | 161400 | 161300 | 162000 | 161300 | 302 |
| 419 | 20231107 | 114600 | 36777405800 | 161400 | 161600 | 161600 | 161300 | 625 |
| 420 | 20231107 | 114500 | 36676509300 | 161500 | 161700 | 162400 | 161500 | 392 |
| 421 | 20231107 | 114400 | 36613085800 | 161600 | 161500 | 161600 | 161500 | 215 |
| 422 | 20231107 | 114300 | 36578359600 | 161500 | 161600 | 161700 | 161500 | 89 |
| 423 | 20231107 | 114200 | 36563982500 | 161700 | 161700 | 161700 | 161500 | 219 |
| 424 | 20231107 | 114100 | 36528595200 | 161600 | 162000 | 162000 | 161500 | 529 |
| 425 | 20231107 | 114000 | 36443051400 | 161900 | 162300 | 162300 | 161900 | 224 |
| 426 | 20231107 | 113900 | 36406762500 | 162300 | 161800 | 162300 | 161700 | 223 |
| 427 | 20231107 | 113800 | 36370660600 | 161800 | 162200 | 162300 | 161700 | 371 |
| 428 | 20231107 | 113700 | 36310523400 | 162200 | 162000 | 162300 | 161800 | 170 |
| 429 | 20231107 | 113600 | 36282972900 | 162000 | 161700 | 162200 | 161500 | 635 |
| 430 | 20231107 | 113500 | 36180304500 | 161700 | 161900 | 161900 | 161700 | 54 |
| 431 | 20231107 | 113400 | 36171571200 | 161800 | 162100 | 162200 | 161700 | 935 |
| 432 | 20231107 | 113300 | 36020135500 | 162100 | 162200 | 162300 | 162100 | 64 |
| 433 | 20231107 | 113200 | 36009758000 | 162200 | 162000 | 162200 | 161900 | 158 |
| 434 | 20231107 | 113100 | 35984161800 | 162000 | 162300 | 162500 | 161800 | 542 |
| 435 | 20231107 | 113000 | 35896325900 | 162700 | 162200 | 162700 | 162200 | 66 |
| 436 | 20231107 | 112900 | 35885595700 | 162200 | 162700 | 162700 | 162200 | 389 |
| 437 | 20231107 | 112800 | 35822464000 | 162600 | 162500 | 162700 | 162100 | 263 |
| 438 | 20231107 | 112700 | 35779735800 | 162100 | 162000 | 162700 | 162000 | 174 |
| 439 | 20231107 | 112600 | 35751458900 | 162000 | 162300 | 163000 | 161800 | 1542 |
| 440 | 20231107 | 112500 | 35500928600 | 162200 | 161900 | 162200 | 161900 | 307 |
| 441 | 20231107 | 112400 | 35451171900 | 161900 | 161800 | 162400 | 161800 | 663 |
| 442 | 20231107 | 112300 | 35343777800 | 161800 | 161600 | 161800 | 161200 | 464 |
| 443 | 20231107 | 112200 | 35268872100 | 161300 | 161500 | 161600 | 161100 | 560 |
| 444 | 20231107 | 112100 | 35178569600 | 161500 | 160800 | 161500 | 160800 | 1819 |
| 445 | 20231107 | 112000 | 34885728500 | 161000 | 160800 | 161000 | 160200 | 1124 |
| 446 | 20231107 | 111900 | 34704996000 | 160800 | 161000 | 161000 | 160100 | 2046 |
| 447 | 20231107 | 111800 | 34376548900 | 161000 | 161600 | 161700 | 160900 | 1562 |
| 448 | 20231107 | 111700 | 34124747100 | 161700 | 162000 | 162000 | 161500 | 1523 |
| 449 | 20231107 | 111600 | 33878459300 | 162000 | 162300 | 162300 | 161900 | 434 |
| 450 | 20231107 | 111500 | 33808129900 | 162400 | 161800 | 162400 | 161800 | 839 |
| 451 | 20231107 | 111400 | 33672229100 | 161900 | 162200 | 162400 | 161900 | 1004 |
| 452 | 20231107 | 111300 | 33509511100 | 162200 | 162400 | 163200 | 162100 | 975 |
| 453 | 20231107 | 111200 | 33351044500 | 162100 | 162100 | 162400 | 161600 | 2916 |
| 454 | 20231107 | 111100 | 32878798400 | 162100 | 162600 | 162600 | 162000 | 1845 |
| 455 | 20231107 | 111000 | 32579408300 | 162700 | 163000 | 163000 | 162700 | 1288 |
| 456 | 20231107 | 110900 | 32369657700 | 163000 | 163000 | 163200 | 163000 | 288 |
| 457 | 20231107 | 110800 | 32322700400 | 163000 | 162500 | 163000 | 162500 | 517 |
| 458 | 20231107 | 110700 | 32238553800 | 162700 | 162700 | 162900 | 162300 | 1249 |
| 459 | 20231107 | 110600 | 32035479100 | 162800 | 163100 | 163100 | 162800 | 1021 |
| 460 | 20231107 | 110500 | 31869068800 | 163100 | 163300 | 163600 | 163100 | 414 |
| 461 | 20231107 | 110400 | 31801511500 | 163300 | 163600 | 163700 | 163100 | 2012 |
| 462 | 20231107 | 110300 | 31472658400 | 163600 | 163600 | 163800 | 163500 | 924 |
| 463 | 20231107 | 110200 | 31321516900 | 163600 | 163700 | 163800 | 163500 | 578 |
| 464 | 20231107 | 110100 | 31226961800 | 163600 | 164500 | 164500 | 163600 | 5758 |
| 465 | 20231107 | 110000 | 30282392300 | 164600 | 164700 | 164700 | 164300 | 1269 |
| 466 | 20231107 | 105900 | 30073627500 | 164700 | 164700 | 164700 | 164600 | 258 |
| 467 | 20231107 | 105800 | 30031154300 | 164700 | 164900 | 165000 | 164600 | 754 |
| 468 | 20231107 | 105700 | 29906892300 | 164900 | 165000 | 165000 | 164900 | 173 |
| 469 | 20231107 | 105600 | 29878357200 | 164900 | 164900 | 165400 | 164900 | 548 |
| 470 | 20231107 | 105500 | 29787863100 | 164900 | 165400 | 165500 | 164800 | 1141 |
| 471 | 20231107 | 105400 | 29599486000 | 165500 | 165500 | 165600 | 165000 | 365 |
| 472 | 20231107 | 105300 | 29539090700 | 165100 | 165000 | 165500 | 165000 | 358 |
| 473 | 20231107 | 105200 | 29480018400 | 165000 | 165000 | 165000 | 164900 | 346 |
| 474 | 20231107 | 105100 | 29422930300 | 165000 | 165600 | 165600 | 165000 | 1760 |
| 475 | 20231107 | 105000 | 29132272600 | 165500 | 166100 | 166100 | 165500 | 745 |
| 476 | 20231107 | 104900 | 29008806100 | 166000 | 165900 | 166200 | 165900 | 59 |
| 477 | 20231107 | 104800 | 28999014600 | 165900 | 165900 | 166000 | 165900 | 181 |
| 478 | 20231107 | 104700 | 28968985200 | 165900 | 166000 | 166500 | 165800 | 125 |
| 479 | 20231107 | 104600 | 28948238600 | 166400 | 165900 | 166500 | 165800 | 178 |
| 480 | 20231107 | 104500 | 28918693700 | 166100 | 166400 | 166400 | 166000 | 98 |
| 481 | 20231107 | 104400 | 28902417600 | 166400 | 165900 | 166500 | 165800 | 290 |
| 482 | 20231107 | 104300 | 28854243600 | 165900 | 166000 | 166100 | 165900 | 283 |
| 483 | 20231107 | 104200 | 28807274400 | 166000 | 166000 | 166100 | 166000 | 462 |
| 484 | 20231107 | 104100 | 28730580100 | 166100 | 166100 | 166100 | 166000 | 353 |
| 485 | 20231107 | 104000 | 28671972800 | 166100 | 166100 | 166200 | 166100 | 154 |
| 486 | 20231107 | 103900 | 28646391500 | 166100 | 166300 | 166500 | 166100 | 314 |
| 487 | 20231107 | 103800 | 28594192300 | 166200 | 166300 | 166400 | 166200 | 154 |
| 488 | 20231107 | 103700 | 28568594600 | 166300 | 166300 | 166300 | 166200 | 134 |
| 489 | 20231107 | 103600 | 28546318600 | 166300 | 166600 | 167000 | 166200 | 1422 |
| 490 | 20231107 | 103500 | 28309580100 | 166600 | 166600 | 166900 | 166600 | 493 |
| 491 | 20231107 | 103400 | 28227368500 | 166600 | 166600 | 166900 | 166600 | 101 |
| 492 | 20231107 | 103300 | 28210530900 | 166500 | 167000 | 167000 | 166500 | 95 |
| 493 | 20231107 | 103200 | 28194690900 | 167000 | 166700 | 167000 | 166700 | 82 |
| 494 | 20231107 | 103100 | 28181002500 | 166700 | 166400 | 166700 | 166400 | 272 |
| 495 | 20231107 | 103000 | 28135715100 | 166400 | 166500 | 166700 | 166300 | 147 |
| 496 | 20231107 | 102900 | 28111247700 | 166700 | 167200 | 167200 | 166300 | 775 |
| 497 | 20231107 | 102800 | 27981963100 | 167200 | 167400 | 167500 | 166700 | 689 |
| 498 | 20231107 | 102700 | 27866760300 | 167300 | 167500 | 167600 | 167100 | 558 |
| 499 | 20231107 | 102600 | 27773389300 | 167500 | 167000 | 167600 | 167000 | 606 |
| 500 | 20231107 | 102500 | 27671962800 | 167100 | 165900 | 167100 | 165900 | 755 |
| 501 | 20231107 | 102400 | 27546265000 | 165900 | 165900 | 166000 | 165800 | 315 |
| 502 | 20231107 | 102300 | 27494020200 | 165800 | 165700 | 165800 | 165500 | 934 |
| 503 | 20231107 | 102200 | 27339268900 | 165700 | 165800 | 165800 | 165500 | 172 |
| 504 | 20231107 | 102100 | 27310774800 | 165800 | 165700 | 165900 | 165400 | 240 |
| 505 | 20231107 | 102000 | 27270981100 | 165900 | 165200 | 165900 | 165200 | 579 |
| 506 | 20231107 | 101900 | 27175215200 | 165100 | 165000 | 165100 | 164900 | 516 |
| 507 | 20231107 | 101800 | 27090068000 | 165100 | 165200 | 165200 | 165000 | 442 |
| 508 | 20231107 | 101700 | 27017088100 | 165300 | 165300 | 165500 | 165200 | 549 |
| 509 | 20231107 | 101600 | 26926310100 | 165300 | 165200 | 165300 | 165000 | 293 |
| 510 | 20231107 | 101500 | 26877906300 | 165200 | 165600 | 165600 | 165200 | 575 |
| 511 | 20231107 | 101400 | 26782759500 | 165600 | 165100 | 165600 | 165100 | 856 |
| 512 | 20231107 | 101300 | 26641158900 | 165100 | 164700 | 165400 | 164500 | 723 |
| 513 | 20231107 | 101200 | 26521889000 | 164500 | 164900 | 164900 | 164500 | 1272 |
| 514 | 20231107 | 101100 | 26312555000 | 164900 | 164900 | 165000 | 164500 | 1224 |
| 515 | 20231107 | 101000 | 26110916800 | 165000 | 165300 | 165300 | 164900 | 1072 |
| 516 | 20231107 | 100900 | 25934000700 | 165300 | 165600 | 166000 | 165200 | 431 |
| 517 | 20231107 | 100800 | 25862695500 | 165600 | 166200 | 166200 | 165200 | 328 |
| 518 | 20231107 | 100700 | 25808340600 | 166200 | 165100 | 166300 | 165000 | 867 |
| 519 | 20231107 | 100600 | 25664689600 | 165000 | 165000 | 165400 | 165000 | 1155 |
| 520 | 20231107 | 100500 | 25474056500 | 165100 | 165300 | 165500 | 165000 | 1461 |
| 521 | 20231107 | 100400 | 25232649300 | 165300 | 165700 | 165700 | 165300 | 786 |
| 522 | 20231107 | 100300 | 25102584700 | 165500 | 165900 | 166200 | 165500 | 3538 |
| 523 | 20231107 | 100200 | 24516341000 | 165900 | 166500 | 166500 | 165900 | 1848 |
| 524 | 20231107 | 100100 | 24209440100 | 166400 | 166700 | 166700 | 166400 | 1399 |
| 525 | 20231107 | 100000 | 23976514300 | 166700 | 167500 | 167800 | 166600 | 1107 |
| 526 | 20231107 | 095900 | 23791576400 | 167700 | 167400 | 167800 | 167400 | 673 |
| 527 | 20231107 | 095800 | 23678824800 | 167300 | 166500 | 167400 | 166500 | 363 |
| 528 | 20231107 | 095700 | 23618201800 | 166600 | 166600 | 167000 | 166000 | 1522 |
| 529 | 20231107 | 095600 | 23364867400 | 166400 | 166400 | 166700 | 166400 | 1104 |
| 530 | 20231107 | 095500 | 23180917300 | 166400 | 166200 | 166600 | 166000 | 1376 |
| 531 | 20231107 | 095400 | 22952278400 | 166100 | 166500 | 166500 | 166100 | 886 |
| 532 | 20231107 | 095300 | 22804909700 | 166600 | 166800 | 166900 | 166400 | 1310 |
| 533 | 20231107 | 095200 | 22586676500 | 166900 | 166900 | 167100 | 166700 | 656 |
| 534 | 20231107 | 095100 | 22477246800 | 167000 | 167500 | 167600 | 166800 | 3145 |
| 535 | 20231107 | 095000 | 21951726100 | 167500 | 167500 | 167700 | 167300 | 449 |
| 536 | 20231107 | 094900 | 21876552400 | 167700 | 167800 | 168400 | 167500 | 657 |
| 537 | 20231107 | 094800 | 21766344900 | 168200 | 168200 | 168200 | 167400 | 810 |
| 538 | 20231107 | 094700 | 21630487800 | 168300 | 167800 | 168300 | 167500 | 812 |
| 539 | 20231107 | 094600 | 21494175100 | 167900 | 167700 | 167900 | 167300 | 878 |
| 540 | 20231107 | 094500 | 21347014900 | 167600 | 167400 | 167600 | 167100 | 939 |
| 541 | 20231107 | 094400 | 21189898800 | 167300 | 167600 | 167700 | 167300 | 821 |
| 542 | 20231107 | 094300 | 21052343400 | 167600 | 168200 | 168200 | 167600 | 1526 |
| 543 | 20231107 | 094200 | 20796110600 | 168300 | 168500 | 168600 | 168200 | 1362 |
| 544 | 20231107 | 094100 | 20566718800 | 168500 | 169200 | 169200 | 168500 | 1552 |
| 545 | 20231107 | 094000 | 20304667100 | 169000 | 169200 | 169300 | 169000 | 1452 |
| 546 | 20231107 | 093900 | 20059189300 | 169200 | 169900 | 170000 | 169100 | 953 |
| 547 | 20231107 | 093800 | 19897646700 | 170000 | 169500 | 170000 | 169200 | 1405 |
| 548 | 20231107 | 093700 | 19659251400 | 169100 | 169100 | 169600 | 169000 | 1301 |
| 549 | 20231107 | 093600 | 19439213800 | 169100 | 169400 | 169800 | 169100 | 1243 |
| 550 | 20231107 | 093500 | 19228806400 | 169300 | 170700 | 170800 | 169300 | 1880 |
| 551 | 20231107 | 093400 | 18908970200 | 170600 | 172000 | 172000 | 170600 | 1634 |
| 552 | 20231107 | 093300 | 18629489200 | 172000 | 171300 | 172300 | 170900 | 1923 |
| 553 | 20231107 | 093200 | 18299542900 | 171000 | 171000 | 171200 | 170900 | 1937 |
| 554 | 20231107 | 093100 | 17968265400 | 171000 | 171600 | 171700 | 171000 | 2062 |
| 555 | 20231107 | 093000 | 17615140500 | 171600 | 172200 | 172200 | 171500 | 626 |
| 556 | 20231107 | 092900 | 17507675600 | 172200 | 171500 | 172500 | 171400 | 1229 |
| 557 | 20231107 | 092800 | 17296311200 | 171700 | 172300 | 172400 | 171500 | 735 |
| 558 | 20231107 | 092700 | 17169919300 | 172300 | 173800 | 173800 | 172300 | 2167 |
| 559 | 20231107 | 092600 | 16794608400 | 173800 | 174200 | 174400 | 173600 | 2299 |
| 560 | 20231107 | 092500 | 16394377000 | 174100 | 174000 | 174400 | 173900 | 2116 |
| 561 | 20231107 | 092400 | 16026022300 | 173900 | 172800 | 174000 | 172800 | 3558 |
| 562 | 20231107 | 092300 | 15408844600 | 172800 | 172700 | 173000 | 172500 | 1899 |
| 563 | 20231107 | 092200 | 15080686400 | 172700 | 171400 | 172700 | 170900 | 3721 |
| 564 | 20231107 | 092100 | 14442327800 | 171300 | 171600 | 172000 | 171300 | 2370 |
| 565 | 20231107 | 092000 | 14035513200 | 171600 | 171100 | 171600 | 170700 | 1639 |
| 566 | 20231107 | 091900 | 13754970300 | 171200 | 170300 | 171200 | 170000 | 2616 |
| 567 | 20231107 | 091800 | 13308553100 | 170100 | 168700 | 170300 | 168700 | 2002 |
| 568 | 20231107 | 091700 | 12969190700 | 168800 | 169400 | 169500 | 168600 | 1191 |
| 569 | 20231107 | 091600 | 12767804500 | 169400 | 168000 | 169800 | 167900 | 1619 |
| 570 | 20231107 | 091500 | 12494672300 | 168000 | 166800 | 168400 | 166700 | 1741 |
| 571 | 20231107 | 091400 | 12203109100 | 166800 | 167100 | 167500 | 166700 | 2324 |
| 572 | 20231107 | 091300 | 11814983200 | 167000 | 167600 | 168000 | 167000 | 3969 |
| 573 | 20231107 | 091200 | 11150721200 | 167600 | 167700 | 168600 | 167500 | 2335 |
| 574 | 20231107 | 091100 | 10758744200 | 167700 | 168500 | 168600 | 167600 | 2055 |
| 575 | 20231107 | 091000 | 10413361300 | 168400 | 168500 | 169400 | 168300 | 3447 |
| 576 | 20231107 | 090900 | 9832733300 | 168500 | 169900 | 169900 | 168300 | 2563 |
| 577 | 20231107 | 090800 | 9399584700 | 169900 | 170000 | 171300 | 169600 | 5396 |
| 578 | 20231107 | 090700 | 8479804600 | 170300 | 168700 | 170500 | 168400 | 3699 |
| 579 | 20231107 | 090600 | 7852624100 | 168500 | 166800 | 168700 | 166000 | 3775 |
| 580 | 20231107 | 090500 | 7220176900 | 166700 | 165500 | 166800 | 164000 | 7139 |
| 581 | 20231107 | 090400 | 6037298600 | 166000 | 168100 | 168200 | 165000 | 6172 |
| 582 | 20231107 | 090300 | 5005988000 | 168200 | 170200 | 170200 | 168100 | 5317 |
| 583 | 20231107 | 090200 | 4107518400 | 169900 | 169300 | 170200 | 168500 | 8393 |
| 584 | 20231107 | 090100 | 2687916200 | 169300 | 171100 | 172100 | 169200 | 5208 |
| 585 | 20231107 | 090000 | 1803141200 | 171000 | 174600 | 176000 | 170000 | 9556 |