36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 3 | 20231107 | 191900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 4 | 20231107 | 191800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 5 | 20231107 | 191700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 6 | 20231107 | 191600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 7 | 20231107 | 191500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 8 | 20231107 | 191400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 9 | 20231107 | 191300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 10 | 20231107 | 191200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 11 | 20231107 | 191100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 12 | 20231107 | 191000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 13 | 20231107 | 190900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 14 | 20231107 | 190800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 15 | 20231107 | 190700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 16 | 20231107 | 190600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 17 | 20231107 | 190500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 18 | 20231107 | 190400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 19 | 20231107 | 190300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 20 | 20231107 | 190200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 21 | 20231107 | 190100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 22 | 20231107 | 190000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 23 | 20231107 | 185900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 24 | 20231107 | 185800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 25 | 20231107 | 185700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 26 | 20231107 | 185600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 27 | 20231107 | 185500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 28 | 20231107 | 185400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 29 | 20231107 | 185300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 30 | 20231107 | 185200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 31 | 20231107 | 185100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 32 | 20231107 | 185000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 33 | 20231107 | 184900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 34 | 20231107 | 184800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 35 | 20231107 | 184700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 36 | 20231107 | 184600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 37 | 20231107 | 184500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 38 | 20231107 | 184400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 39 | 20231107 | 184300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 40 | 20231107 | 184200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 41 | 20231107 | 184100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 42 | 20231107 | 184000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 43 | 20231107 | 183900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 44 | 20231107 | 183800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 45 | 20231107 | 183700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 46 | 20231107 | 183600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 47 | 20231107 | 183500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 48 | 20231107 | 183400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 49 | 20231107 | 183300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 50 | 20231107 | 183200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 51 | 20231107 | 183100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 52 | 20231107 | 183000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 53 | 20231107 | 182900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 54 | 20231107 | 182800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 55 | 20231107 | 182700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 56 | 20231107 | 182600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 57 | 20231107 | 182500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 58 | 20231107 | 182400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 59 | 20231107 | 182300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 60 | 20231107 | 182200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 61 | 20231107 | 182100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 62 | 20231107 | 182000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 63 | 20231107 | 181900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 64 | 20231107 | 181800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 65 | 20231107 | 181700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 66 | 20231107 | 181600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 67 | 20231107 | 181500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 68 | 20231107 | 181400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 69 | 20231107 | 181300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 70 | 20231107 | 181200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 71 | 20231107 | 181100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 72 | 20231107 | 181000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 73 | 20231107 | 180900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 74 | 20231107 | 180800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 75 | 20231107 | 180700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 76 | 20231107 | 180600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 77 | 20231107 | 180500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 78 | 20231107 | 180400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 79 | 20231107 | 180300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 80 | 20231107 | 180200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 81 | 20231107 | 180100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 82 | 20231107 | 180000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 83 | 20231107 | 175900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 84 | 20231107 | 175800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 85 | 20231107 | 175700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 86 | 20231107 | 175600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 87 | 20231107 | 175500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 88 | 20231107 | 175400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 89 | 20231107 | 175300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 90 | 20231107 | 175200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 91 | 20231107 | 175100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 92 | 20231107 | 175000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 93 | 20231107 | 174900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 94 | 20231107 | 174800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 95 | 20231107 | 174700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 96 | 20231107 | 174600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 97 | 20231107 | 174500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 98 | 20231107 | 174400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 99 | 20231107 | 174300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 100 | 20231107 | 174200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 101 | 20231107 | 174100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 102 | 20231107 | 174000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 103 | 20231107 | 173900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 104 | 20231107 | 173800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 105 | 20231107 | 173700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 106 | 20231107 | 173600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 107 | 20231107 | 173500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 108 | 20231107 | 173400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 109 | 20231107 | 173300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 110 | 20231107 | 173200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 111 | 20231107 | 173100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 112 | 20231107 | 173000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 113 | 20231107 | 172900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 114 | 20231107 | 172800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 115 | 20231107 | 172700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 116 | 20231107 | 172600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 117 | 20231107 | 172500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 118 | 20231107 | 172400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 119 | 20231107 | 172300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 120 | 20231107 | 172200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 121 | 20231107 | 172100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 122 | 20231107 | 172000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 123 | 20231107 | 171900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 124 | 20231107 | 171800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 125 | 20231107 | 171700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 126 | 20231107 | 171600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 127 | 20231107 | 171500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 128 | 20231107 | 171400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 129 | 20231107 | 171300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 130 | 20231107 | 171200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 131 | 20231107 | 171100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 132 | 20231107 | 171000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 133 | 20231107 | 170900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 134 | 20231107 | 170800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 135 | 20231107 | 170700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 136 | 20231107 | 170600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 137 | 20231107 | 170500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 138 | 20231107 | 170400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 139 | 20231107 | 170300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 140 | 20231107 | 170200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 141 | 20231107 | 170100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 142 | 20231107 | 170000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 143 | 20231107 | 165900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 144 | 20231107 | 165800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 145 | 20231107 | 165700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 146 | 20231107 | 165600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 147 | 20231107 | 165500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 148 | 20231107 | 165400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 149 | 20231107 | 165300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 150 | 20231107 | 165200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 151 | 20231107 | 165100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 152 | 20231107 | 165000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 153 | 20231107 | 164900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 154 | 20231107 | 164800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 155 | 20231107 | 164700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 156 | 20231107 | 164600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 157 | 20231107 | 164500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 158 | 20231107 | 164400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 159 | 20231107 | 164300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 160 | 20231107 | 164200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 161 | 20231107 | 164100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 162 | 20231107 | 164000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 163 | 20231107 | 163900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 164 | 20231107 | 163800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 165 | 20231107 | 163700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 166 | 20231107 | 163600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 167 | 20231107 | 163500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 168 | 20231107 | 163400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 169 | 20231107 | 163300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 170 | 20231107 | 163200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 171 | 20231107 | 163100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 172 | 20231107 | 163000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 173 | 20231107 | 162900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 174 | 20231107 | 162800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 175 | 20231107 | 162700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 176 | 20231107 | 162600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 177 | 20231107 | 162500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 178 | 20231107 | 162400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 179 | 20231107 | 162300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 180 | 20231107 | 162200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 181 | 20231107 | 162100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 182 | 20231107 | 162000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 183 | 20231107 | 161900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 184 | 20231107 | 161800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 185 | 20231107 | 161700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 186 | 20231107 | 161600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 187 | 20231107 | 161500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 188 | 20231107 | 161400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 189 | 20231107 | 161300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 190 | 20231107 | 161200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 191 | 20231107 | 161100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 192 | 20231107 | 161000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 193 | 20231107 | 160900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 194 | 20231107 | 160800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 195 | 20231107 | 160700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 196 | 20231107 | 160600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 197 | 20231107 | 160500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 198 | 20231107 | 160400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 199 | 20231107 | 160300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 200 | 20231107 | 160200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 201 | 20231107 | 160100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 202 | 20231107 | 160000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 203 | 20231107 | 155900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 204 | 20231107 | 155800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 205 | 20231107 | 155700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 206 | 20231107 | 155600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 207 | 20231107 | 155500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 208 | 20231107 | 155400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 209 | 20231107 | 155300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 210 | 20231107 | 155200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 211 | 20231107 | 155100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 212 | 20231107 | 155000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 213 | 20231107 | 154900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 214 | 20231107 | 154800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 215 | 20231107 | 154700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 216 | 20231107 | 154600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 217 | 20231107 | 154500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 218 | 20231107 | 154400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 219 | 20231107 | 154300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 220 | 20231107 | 154200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 221 | 20231107 | 154100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 222 | 20231107 | 154000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 223 | 20231107 | 153900 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 224 | 20231107 | 153800 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 225 | 20231107 | 153700 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 226 | 20231107 | 153600 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 227 | 20231107 | 153500 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 228 | 20231107 | 153400 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 229 | 20231107 | 153300 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 230 | 20231107 | 153200 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 231 | 20231107 | 153100 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 0 |
| 232 | 20231107 | 153000 | 47826529100 | 164000 | 164000 | 164000 | 164000 | 2824 |
| 233 | 20231107 | 152900 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 234 | 20231107 | 152800 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 235 | 20231107 | 152700 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 236 | 20231107 | 152600 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 237 | 20231107 | 152500 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 238 | 20231107 | 152400 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 239 | 20231107 | 152300 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 240 | 20231107 | 152200 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 241 | 20231107 | 152100 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 242 | 20231107 | 152000 | 47363393100 | 164500 | 164500 | 164500 | 164500 | 0 |
| 243 | 20231107 | 151900 | 47363393100 | 164500 | 164000 | 164600 | 164000 | 598 |
| 244 | 20231107 | 151800 | 47265161500 | 164000 | 163900 | 164000 | 163900 | 22 |
| 245 | 20231107 | 151700 | 47261553900 | 163900 | 163900 | 164100 | 163900 | 596 |
| 246 | 20231107 | 151600 | 47163803200 | 164000 | 164300 | 164400 | 163900 | 530 |
| 247 | 20231107 | 151500 | 47076850300 | 164400 | 164100 | 164500 | 163900 | 731 |
| 248 | 20231107 | 151400 | 46956883800 | 163800 | 164000 | 164500 | 163800 | 1535 |
| 249 | 20231107 | 151300 | 46704878600 | 164200 | 164200 | 164200 | 163900 | 635 |
| 250 | 20231107 | 151200 | 46600732600 | 164200 | 164000 | 164300 | 164000 | 443 |
| 251 | 20231107 | 151100 | 46528046100 | 163900 | 164100 | 164200 | 163900 | 212 |
| 252 | 20231107 | 151000 | 46493275400 | 164000 | 164100 | 164200 | 163900 | 180 |
| 253 | 20231107 | 150900 | 46463734800 | 164000 | 163900 | 164200 | 163900 | 223 |
| 254 | 20231107 | 150800 | 46427159300 | 164000 | 163900 | 164200 | 163900 | 384 |
| 255 | 20231107 | 150700 | 46364199400 | 164000 | 164000 | 164100 | 163900 | 455 |
| 256 | 20231107 | 150600 | 46289579900 | 164000 | 164000 | 164100 | 163900 | 134 |
| 257 | 20231107 | 150500 | 46267604300 | 164000 | 164200 | 164400 | 163900 | 530 |
| 258 | 20231107 | 150400 | 46180613700 | 164000 | 164100 | 164400 | 163900 | 536 |
| 259 | 20231107 | 150300 | 46092685800 | 164100 | 164000 | 164300 | 163800 | 429 |
| 260 | 20231107 | 150200 | 46022302600 | 164100 | 164000 | 164200 | 163800 | 377 |
| 261 | 20231107 | 150100 | 45960475200 | 164000 | 164100 | 164200 | 163900 | 977 |
| 262 | 20231107 | 150000 | 45800261700 | 164000 | 164000 | 164100 | 163900 | 346 |
| 263 | 20231107 | 145900 | 45743506000 | 164000 | 163900 | 164000 | 163900 | 164 |
| 264 | 20231107 | 145800 | 45716612500 | 164000 | 164000 | 164100 | 163900 | 605 |
| 265 | 20231107 | 145700 | 45617412600 | 164000 | 164100 | 164100 | 163900 | 226 |
| 266 | 20231107 | 145600 | 45580340200 | 164100 | 164100 | 164100 | 163900 | 463 |
| 267 | 20231107 | 145500 | 45504382000 | 164000 | 164000 | 164100 | 163900 | 358 |
| 268 | 20231107 | 145400 | 45445655200 | 164100 | 164100 | 164200 | 163900 | 598 |
| 269 | 20231107 | 145300 | 45347566000 | 164100 | 163900 | 164100 | 163900 | 365 |
| 270 | 20231107 | 145200 | 45287697200 | 163900 | 163900 | 164100 | 163900 | 364 |
| 271 | 20231107 | 145100 | 45228001100 | 164000 | 163900 | 164000 | 163900 | 150 |
| 272 | 20231107 | 145000 | 45203413300 | 163900 | 164000 | 164100 | 163900 | 455 |
| 273 | 20231107 | 144900 | 45128799500 | 164000 | 164000 | 164100 | 163900 | 322 |
| 274 | 20231107 | 144800 | 45075994800 | 163900 | 163600 | 164000 | 163500 | 446 |
| 275 | 20231107 | 144700 | 45003019100 | 163500 | 164000 | 164000 | 163500 | 2653 |
| 276 | 20231107 | 144600 | 44568714900 | 164000 | 164000 | 164100 | 163900 | 523 |
| 277 | 20231107 | 144500 | 44482937800 | 164000 | 164000 | 164100 | 163900 | 281 |
| 278 | 20231107 | 144400 | 44436847400 | 164000 | 164100 | 164300 | 163900 | 928 |
| 279 | 20231107 | 144300 | 44284651100 | 164200 | 164200 | 164400 | 163900 | 845 |
| 280 | 20231107 | 144200 | 44145983700 | 164000 | 164500 | 164500 | 163900 | 342 |
| 281 | 20231107 | 144100 | 44089860900 | 164600 | 164300 | 164600 | 164000 | 317 |
| 282 | 20231107 | 144000 | 44037771300 | 164200 | 164600 | 164800 | 164100 | 530 |
| 283 | 20231107 | 143900 | 43950624500 | 164600 | 165300 | 165300 | 164500 | 457 |
| 284 | 20231107 | 143800 | 43875164600 | 165300 | 164500 | 165400 | 164500 | 929 |
| 285 | 20231107 | 143700 | 43721987600 | 164500 | 164200 | 164500 | 164000 | 890 |
| 286 | 20231107 | 143600 | 43575820500 | 164200 | 164100 | 164400 | 163900 | 897 |
| 287 | 20231107 | 143500 | 43428555400 | 164000 | 163800 | 164500 | 163800 | 1061 |
| 288 | 20231107 | 143400 | 43254355100 | 164000 | 164000 | 164000 | 163700 | 706 |
| 289 | 20231107 | 143300 | 43138675400 | 164000 | 163900 | 164200 | 163900 | 248 |
| 290 | 20231107 | 143200 | 43098003500 | 164000 | 164100 | 164200 | 163900 | 422 |
| 291 | 20231107 | 143100 | 43028790700 | 164000 | 163900 | 164300 | 163900 | 724 |
| 292 | 20231107 | 143000 | 42909993900 | 164100 | 163900 | 164100 | 163800 | 256 |
| 293 | 20231107 | 142900 | 42868028600 | 163900 | 163900 | 163900 | 163800 | 377 |
| 294 | 20231107 | 142800 | 42806263500 | 164000 | 164000 | 164300 | 163700 | 1103 |
| 295 | 20231107 | 142700 | 42625441100 | 163900 | 164000 | 164100 | 163900 | 312 |
| 296 | 20231107 | 142600 | 42574287100 | 163900 | 164000 | 164100 | 163800 | 520 |
| 297 | 20231107 | 142500 | 42489047500 | 164000 | 163900 | 164000 | 163900 | 431 |
| 298 | 20231107 | 142400 | 42418373400 | 164000 | 164100 | 164200 | 163900 | 711 |
| 299 | 20231107 | 142300 | 42301778500 | 164100 | 164200 | 164200 | 164000 | 444 |
| 300 | 20231107 | 142200 | 42228926200 | 164100 | 164100 | 164100 | 164000 | 438 |
| 301 | 20231107 | 142100 | 42157076500 | 164000 | 164000 | 164300 | 163900 | 514 |
| 302 | 20231107 | 142000 | 42072748000 | 164000 | 164300 | 164400 | 163900 | 652 |
| 303 | 20231107 | 141900 | 41965716400 | 164400 | 164700 | 164700 | 164400 | 1095 |
| 304 | 20231107 | 141800 | 41785607800 | 164500 | 164800 | 164900 | 164500 | 448 |
| 305 | 20231107 | 141700 | 41711832500 | 164700 | 164600 | 164900 | 164500 | 519 |
| 306 | 20231107 | 141600 | 41626374000 | 164700 | 164800 | 164900 | 164600 | 328 |
| 307 | 20231107 | 141500 | 41572359500 | 164900 | 164800 | 164900 | 164500 | 712 |
| 308 | 20231107 | 141400 | 41455153700 | 164700 | 165100 | 165100 | 164700 | 735 |
| 309 | 20231107 | 141300 | 41333979400 | 165000 | 165100 | 165200 | 165000 | 174 |
| 310 | 20231107 | 141200 | 41305259600 | 165000 | 165200 | 165300 | 165000 | 570 |
| 311 | 20231107 | 141100 | 41211144100 | 165200 | 165200 | 165200 | 165100 | 72 |
| 312 | 20231107 | 141000 | 41199250000 | 165200 | 165200 | 165300 | 165100 | 128 |
| 313 | 20231107 | 140900 | 41178104800 | 165200 | 165100 | 165300 | 165100 | 127 |
| 314 | 20231107 | 140800 | 41157120700 | 165200 | 165600 | 165600 | 165100 | 342 |
| 315 | 20231107 | 140700 | 41100634000 | 165300 | 165500 | 165600 | 165200 | 443 |
| 316 | 20231107 | 140600 | 41027399500 | 165500 | 165600 | 165700 | 165500 | 126 |
| 317 | 20231107 | 140500 | 41006532600 | 165500 | 165500 | 165700 | 165500 | 287 |
| 318 | 20231107 | 140400 | 40959015500 | 165500 | 165300 | 165700 | 165200 | 353 |
| 319 | 20231107 | 140300 | 40900634800 | 165200 | 165400 | 165500 | 165200 | 364 |
| 320 | 20231107 | 140200 | 40840464500 | 165400 | 165400 | 165500 | 165400 | 200 |
| 321 | 20231107 | 140100 | 40807379200 | 165400 | 165500 | 165500 | 165400 | 111 |
| 322 | 20231107 | 140000 | 40789016100 | 165400 | 165300 | 165500 | 165300 | 586 |
| 323 | 20231107 | 135900 | 40692117900 | 165400 | 165600 | 165700 | 165300 | 379 |
| 324 | 20231107 | 135800 | 40629385000 | 165500 | 165400 | 165600 | 165400 | 442 |
| 325 | 20231107 | 135700 | 40556217900 | 165500 | 165400 | 165500 | 165300 | 253 |
| 326 | 20231107 | 135600 | 40514365900 | 165400 | 165400 | 165400 | 165300 | 149 |
| 327 | 20231107 | 135500 | 40489723500 | 165400 | 164900 | 165400 | 164900 | 169 |
| 328 | 20231107 | 135400 | 40461818500 | 165000 | 165100 | 165300 | 164900 | 272 |
| 329 | 20231107 | 135300 | 40416921400 | 165100 | 165300 | 165400 | 165100 | 173 |
| 330 | 20231107 | 135200 | 40388337400 | 165300 | 165300 | 165400 | 165300 | 61 |
| 331 | 20231107 | 135100 | 40378250700 | 165300 | 165000 | 165500 | 164900 | 159 |
| 332 | 20231107 | 135000 | 40351987300 | 164900 | 165300 | 165300 | 164900 | 438 |
| 333 | 20231107 | 134900 | 40279698000 | 165300 | 165200 | 165600 | 165100 | 398 |
| 334 | 20231107 | 134800 | 40213930400 | 165200 | 165300 | 165600 | 165100 | 869 |
| 335 | 20231107 | 134700 | 40070375800 | 165300 | 165300 | 165300 | 165100 | 307 |
| 336 | 20231107 | 134600 | 40019648800 | 165300 | 165400 | 165400 | 165100 | 355 |
| 337 | 20231107 | 134500 | 39961003300 | 165500 | 165800 | 165800 | 165200 | 428 |
| 338 | 20231107 | 134400 | 39890169100 | 165800 | 165900 | 165900 | 165800 | 156 |
| 339 | 20231107 | 134300 | 39864296400 | 166000 | 165900 | 166000 | 165900 | 343 |
| 340 | 20231107 | 134200 | 39807380900 | 165900 | 165300 | 165900 | 165300 | 233 |
| 341 | 20231107 | 134100 | 39768799200 | 165300 | 165300 | 165500 | 165200 | 313 |
| 342 | 20231107 | 134000 | 39717052400 | 165100 | 165300 | 165400 | 165100 | 319 |
| 343 | 20231107 | 133900 | 39664331000 | 165100 | 165100 | 165500 | 165000 | 245 |
| 344 | 20231107 | 133800 | 39623889800 | 165100 | 165500 | 165800 | 165100 | 615 |
| 345 | 20231107 | 133700 | 39522160700 | 165300 | 165800 | 166000 | 165300 | 743 |
| 346 | 20231107 | 133600 | 39399156200 | 165700 | 165300 | 165800 | 165200 | 446 |
| 347 | 20231107 | 133500 | 39325319500 | 165200 | 165300 | 165600 | 164600 | 1918 |
| 348 | 20231107 | 133400 | 39008516300 | 165400 | 165300 | 165600 | 165300 | 699 |
| 349 | 20231107 | 133300 | 38892840100 | 165300 | 164500 | 165300 | 164500 | 250 |
| 350 | 20231107 | 133200 | 38851595600 | 164500 | 164500 | 164500 | 164200 | 325 |
| 351 | 20231107 | 133100 | 38798182200 | 164300 | 164200 | 164600 | 164200 | 475 |
| 352 | 20231107 | 133000 | 38720093000 | 164200 | 164100 | 164300 | 164000 | 336 |
| 353 | 20231107 | 132900 | 38664934300 | 164100 | 164100 | 164200 | 164000 | 315 |
| 354 | 20231107 | 132800 | 38613238300 | 164100 | 164100 | 164300 | 164000 | 246 |
| 355 | 20231107 | 132700 | 38572861500 | 164000 | 164300 | 164300 | 163900 | 287 |
| 356 | 20231107 | 132600 | 38525774600 | 164000 | 164300 | 164300 | 164000 | 490 |
| 357 | 20231107 | 132500 | 38445342700 | 164200 | 164300 | 164600 | 164200 | 369 |
| 358 | 20231107 | 132400 | 38384686300 | 164200 | 165000 | 165100 | 164200 | 448 |
| 359 | 20231107 | 132300 | 38310948900 | 165100 | 164700 | 165100 | 164700 | 77 |
| 360 | 20231107 | 132200 | 38298248800 | 164800 | 164700 | 164800 | 164600 | 134 |
| 361 | 20231107 | 132100 | 38276178500 | 164600 | 164500 | 164700 | 164400 | 544 |
| 362 | 20231107 | 132000 | 38186658300 | 164200 | 164000 | 164500 | 163900 | 770 |
| 363 | 20231107 | 131900 | 38060187900 | 164000 | 164000 | 164000 | 163900 | 99 |
| 364 | 20231107 | 131800 | 38043953100 | 163900 | 163900 | 164000 | 163900 | 53 |
| 365 | 20231107 | 131700 | 38035264100 | 163900 | 163800 | 164000 | 163800 | 92 |
| 366 | 20231107 | 131600 | 38020183900 | 163800 | 164000 | 164000 | 163800 | 299 |
| 367 | 20231107 | 131500 | 37971190500 | 163900 | 164000 | 164100 | 163800 | 181 |
| 368 | 20231107 | 131400 | 37941524500 | 164000 | 163700 | 164100 | 163700 | 891 |
| 369 | 20231107 | 131300 | 37795429600 | 163700 | 163500 | 164000 | 163500 | 1469 |
| 370 | 20231107 | 131200 | 37554926200 | 163700 | 164000 | 164000 | 163500 | 1337 |
| 371 | 20231107 | 131100 | 37335992800 | 164000 | 164100 | 164100 | 163800 | 1339 |
| 372 | 20231107 | 131000 | 37116457400 | 164100 | 164300 | 164300 | 164100 | 206 |
| 373 | 20231107 | 130900 | 37082644800 | 164300 | 164600 | 164600 | 164200 | 380 |
| 374 | 20231107 | 130800 | 37020179500 | 164600 | 164500 | 164700 | 164500 | 68 |
| 375 | 20231107 | 130700 | 37008983600 | 164600 | 164600 | 164600 | 164500 | 68 |
| 376 | 20231107 | 130600 | 36997796200 | 164600 | 164500 | 164600 | 164500 | 105 |
| 377 | 20231107 | 130500 | 36980515400 | 164600 | 164700 | 164800 | 164500 | 101 |
| 378 | 20231107 | 130400 | 36963889400 | 164700 | 164700 | 164800 | 164700 | 86 |
| 379 | 20231107 | 130300 | 36949720200 | 164700 | 164400 | 164800 | 164400 | 295 |
| 380 | 20231107 | 130200 | 36901143800 | 164500 | 164700 | 164800 | 164400 | 206 |
| 381 | 20231107 | 130100 | 36867248500 | 164700 | 164800 | 164900 | 164700 | 250 |
| 382 | 20231107 | 130000 | 36826050600 | 164700 | 164800 | 164900 | 164700 | 162 |
| 383 | 20231107 | 125900 | 36799353900 | 164900 | 165000 | 165100 | 164900 | 200 |
| 384 | 20231107 | 125800 | 36766366900 | 165100 | 165200 | 165200 | 165000 | 149 |
| 385 | 20231107 | 125700 | 36741766800 | 165100 | 165500 | 165500 | 165100 | 154 |
| 386 | 20231107 | 125600 | 36716296800 | 165500 | 165400 | 165500 | 165300 | 217 |
| 387 | 20231107 | 125500 | 36680408000 | 165400 | 164800 | 165400 | 164800 | 187 |
| 388 | 20231107 | 125400 | 36649528700 | 165000 | 164900 | 165000 | 164500 | 182 |
| 389 | 20231107 | 125300 | 36619543700 | 164900 | 165300 | 165400 | 164500 | 590 |
| 390 | 20231107 | 125200 | 36522158800 | 165300 | 165200 | 165700 | 165200 | 539 |
| 391 | 20231107 | 125100 | 36432983400 | 165200 | 165100 | 165300 | 165100 | 172 |
| 392 | 20231107 | 125000 | 36404567400 | 165200 | 165200 | 165200 | 165100 | 68 |
| 393 | 20231107 | 124900 | 36393335100 | 165200 | 165200 | 165200 | 165100 | 37 |
| 394 | 20231107 | 124800 | 36387223500 | 165100 | 165300 | 165500 | 165100 | 450 |
| 395 | 20231107 | 124700 | 36312852900 | 165300 | 164600 | 165400 | 164600 | 541 |
| 396 | 20231107 | 124600 | 36223550600 | 164600 | 164600 | 164600 | 164500 | 99 |
| 397 | 20231107 | 124500 | 36207255900 | 164600 | 164500 | 164600 | 164500 | 101 |
| 398 | 20231107 | 124400 | 36190638500 | 164500 | 164400 | 164600 | 164400 | 218 |
| 399 | 20231107 | 124300 | 36154782900 | 164400 | 164500 | 164500 | 164400 | 92 |
| 400 | 20231107 | 124200 | 36139654400 | 164400 | 164400 | 164500 | 164400 | 30 |
| 401 | 20231107 | 124100 | 36134720000 | 164500 | 164500 | 164500 | 164400 | 22 |
| 402 | 20231107 | 124000 | 36131101400 | 164500 | 164500 | 164600 | 164500 | 79 |
| 403 | 20231107 | 123900 | 36118104400 | 164500 | 164500 | 164600 | 164500 | 34 |
| 404 | 20231107 | 123800 | 36112509500 | 164600 | 164900 | 165100 | 164500 | 412 |
| 405 | 20231107 | 123700 | 36044570800 | 165000 | 165300 | 165400 | 165000 | 810 |
| 406 | 20231107 | 123600 | 35910784600 | 165300 | 165000 | 165300 | 165000 | 234 |
| 407 | 20231107 | 123500 | 35872132300 | 165000 | 165000 | 165100 | 164900 | 144 |
| 408 | 20231107 | 123400 | 35848376000 | 165100 | 164900 | 165100 | 164900 | 543 |
| 409 | 20231107 | 123300 | 35758814900 | 164900 | 164800 | 164900 | 164700 | 516 |
| 410 | 20231107 | 123200 | 35673740400 | 164800 | 164700 | 164800 | 164500 | 147 |
| 411 | 20231107 | 123100 | 35649542800 | 164700 | 164800 | 165000 | 164700 | 33 |
| 412 | 20231107 | 123000 | 35644105000 | 164700 | 164700 | 164900 | 164400 | 411 |
| 413 | 20231107 | 122900 | 35576428400 | 164500 | 164200 | 164500 | 164200 | 184 |
| 414 | 20231107 | 122800 | 35546208100 | 164200 | 164300 | 164300 | 164100 | 93 |
| 415 | 20231107 | 122700 | 35530937500 | 164300 | 164100 | 164300 | 164100 | 114 |
| 416 | 20231107 | 122600 | 35512222600 | 164100 | 164100 | 164100 | 164000 | 126 |
| 417 | 20231107 | 122500 | 35491546100 | 164200 | 164200 | 164300 | 164100 | 57 |
| 418 | 20231107 | 122400 | 35482187800 | 164200 | 164200 | 164200 | 164000 | 187 |
| 419 | 20231107 | 122300 | 35451493300 | 164100 | 164700 | 164700 | 164000 | 229 |
| 420 | 20231107 | 122200 | 35413870100 | 164700 | 164300 | 164800 | 164200 | 216 |
| 421 | 20231107 | 122100 | 35378358600 | 164300 | 164900 | 164900 | 164300 | 339 |
| 422 | 20231107 | 122000 | 35322502800 | 164900 | 164700 | 165100 | 164700 | 178 |
| 423 | 20231107 | 121900 | 35293150100 | 164900 | 164800 | 165100 | 164800 | 431 |
| 424 | 20231107 | 121800 | 35222062300 | 164700 | 164100 | 164700 | 164000 | 283 |
| 425 | 20231107 | 121700 | 35175547900 | 164100 | 164200 | 164300 | 164000 | 290 |
| 426 | 20231107 | 121600 | 35127953200 | 164200 | 164400 | 164400 | 164000 | 145 |
| 427 | 20231107 | 121500 | 35104148000 | 164400 | 163900 | 164400 | 163700 | 1028 |
| 428 | 20231107 | 121400 | 34935554100 | 163800 | 163800 | 163900 | 163600 | 255 |
| 429 | 20231107 | 121300 | 34893791900 | 163700 | 164400 | 164400 | 163700 | 733 |
| 430 | 20231107 | 121200 | 34773536500 | 164400 | 164600 | 164800 | 164400 | 299 |
| 431 | 20231107 | 121100 | 34724329300 | 164800 | 165000 | 165000 | 164600 | 351 |
| 432 | 20231107 | 121000 | 34666469800 | 164900 | 164900 | 165300 | 164900 | 186 |
| 433 | 20231107 | 120900 | 34635771500 | 164800 | 165100 | 165100 | 164800 | 931 |
| 434 | 20231107 | 120800 | 34482156000 | 165000 | 165500 | 165500 | 165000 | 623 |
| 435 | 20231107 | 120700 | 34379180900 | 165500 | 165600 | 165800 | 165500 | 674 |
| 436 | 20231107 | 120600 | 34267582500 | 165500 | 165500 | 165600 | 165500 | 185 |
| 437 | 20231107 | 120500 | 34236955500 | 165500 | 165500 | 165600 | 165400 | 411 |
| 438 | 20231107 | 120400 | 34168929800 | 165600 | 165700 | 165700 | 165500 | 174 |
| 439 | 20231107 | 120300 | 34140118000 | 165800 | 165800 | 166000 | 165500 | 1450 |
| 440 | 20231107 | 120200 | 33899877800 | 165800 | 165900 | 166000 | 165800 | 355 |
| 441 | 20231107 | 120100 | 33841005600 | 165900 | 166100 | 166100 | 165800 | 401 |
| 442 | 20231107 | 120000 | 33774476700 | 166200 | 165900 | 166200 | 165900 | 149 |
| 443 | 20231107 | 115900 | 33749753500 | 165900 | 166000 | 166200 | 165900 | 169 |
| 444 | 20231107 | 115800 | 33721707600 | 166000 | 166000 | 166200 | 165900 | 202 |
| 445 | 20231107 | 115700 | 33688171400 | 166200 | 166000 | 166200 | 165900 | 291 |
| 446 | 20231107 | 115600 | 33639841400 | 166000 | 166000 | 166000 | 166000 | 143 |
| 447 | 20231107 | 115500 | 33616103400 | 166000 | 166200 | 166300 | 166000 | 1687 |
| 448 | 20231107 | 115400 | 33335994900 | 166200 | 166400 | 166400 | 166200 | 127 |
| 449 | 20231107 | 115300 | 33314874700 | 166500 | 166300 | 166500 | 166200 | 482 |
| 450 | 20231107 | 115200 | 33234723000 | 166300 | 166400 | 166500 | 166300 | 229 |
| 451 | 20231107 | 115100 | 33196627100 | 166400 | 166400 | 166500 | 166400 | 501 |
| 452 | 20231107 | 115000 | 33113240600 | 166400 | 166600 | 166700 | 166400 | 658 |
| 453 | 20231107 | 114900 | 33003672700 | 166600 | 166600 | 166600 | 166600 | 49 |
| 454 | 20231107 | 114800 | 32995509300 | 166600 | 166900 | 166900 | 166600 | 691 |
| 455 | 20231107 | 114700 | 32880277600 | 166900 | 167000 | 167000 | 166800 | 679 |
| 456 | 20231107 | 114600 | 32766965000 | 167000 | 167000 | 167000 | 166900 | 485 |
| 457 | 20231107 | 114500 | 32685971600 | 167000 | 167300 | 167300 | 167000 | 267 |
| 458 | 20231107 | 114400 | 32641344300 | 167200 | 167200 | 167200 | 167200 | 35 |
| 459 | 20231107 | 114300 | 32635492300 | 167300 | 167200 | 167300 | 167200 | 42 |
| 460 | 20231107 | 114200 | 32628467900 | 167200 | 167300 | 167300 | 167200 | 90 |
| 461 | 20231107 | 114100 | 32613417300 | 167300 | 167300 | 167400 | 167300 | 223 |
| 462 | 20231107 | 114000 | 32576109300 | 167400 | 167700 | 167700 | 167300 | 104 |
| 463 | 20231107 | 113900 | 32558680600 | 167400 | 167300 | 167400 | 167200 | 144 |
| 464 | 20231107 | 113800 | 32534585200 | 167300 | 167600 | 168000 | 167300 | 1329 |
| 465 | 20231107 | 113700 | 32311815700 | 167600 | 167500 | 167600 | 167300 | 121 |
| 466 | 20231107 | 113600 | 32291559000 | 167400 | 167500 | 167500 | 167400 | 31 |
| 467 | 20231107 | 113500 | 32286366800 | 167500 | 167500 | 167500 | 167400 | 49 |
| 468 | 20231107 | 113400 | 32278162000 | 167500 | 167500 | 167500 | 167400 | 55 |
| 469 | 20231107 | 113300 | 32268950100 | 167500 | 167500 | 167600 | 167300 | 188 |
| 470 | 20231107 | 113200 | 32237478000 | 167600 | 167700 | 167700 | 167600 | 140 |
| 471 | 20231107 | 113100 | 32214013700 | 167600 | 167200 | 167600 | 167200 | 146 |
| 472 | 20231107 | 113000 | 32189584500 | 167300 | 167400 | 167500 | 167200 | 182 |
| 473 | 20231107 | 112900 | 32159135300 | 167400 | 167600 | 167800 | 167300 | 175 |
| 474 | 20231107 | 112800 | 32129811000 | 167600 | 167600 | 167700 | 167600 | 167 |
| 475 | 20231107 | 112700 | 32101819500 | 167600 | 167200 | 167600 | 167200 | 25 |
| 476 | 20231107 | 112600 | 32097634300 | 167400 | 167300 | 167400 | 167100 | 248 |
| 477 | 20231107 | 112500 | 32056150000 | 167300 | 167000 | 167400 | 167000 | 89 |
| 478 | 20231107 | 112400 | 32041272900 | 167000 | 167200 | 167200 | 167000 | 93 |
| 479 | 20231107 | 112300 | 32025736400 | 167200 | 167400 | 167400 | 167000 | 174 |
| 480 | 20231107 | 112200 | 31996643500 | 167600 | 167300 | 167600 | 167300 | 417 |
| 481 | 20231107 | 112100 | 31926832500 | 167300 | 167100 | 167400 | 167100 | 443 |
| 482 | 20231107 | 112000 | 31852763700 | 167100 | 167400 | 167400 | 167100 | 378 |
| 483 | 20231107 | 111900 | 31789556300 | 167400 | 167600 | 167600 | 167300 | 1304 |
| 484 | 20231107 | 111800 | 31571271700 | 167500 | 167500 | 167800 | 167500 | 160 |
| 485 | 20231107 | 111700 | 31544454100 | 167600 | 167600 | 167600 | 167500 | 54 |
| 486 | 20231107 | 111600 | 31535404400 | 167600 | 167800 | 167900 | 167600 | 176 |
| 487 | 20231107 | 111500 | 31505868200 | 167800 | 167900 | 168000 | 167800 | 146 |
| 488 | 20231107 | 111400 | 31481354200 | 167900 | 167900 | 167900 | 167500 | 884 |
| 489 | 20231107 | 111300 | 31333149700 | 167900 | 167900 | 168000 | 167700 | 227 |
| 490 | 20231107 | 111200 | 31295046300 | 167800 | 168000 | 168200 | 167800 | 166 |
| 491 | 20231107 | 111100 | 31267163200 | 168000 | 168500 | 168500 | 167700 | 251 |
| 492 | 20231107 | 111000 | 31224990900 | 168600 | 168700 | 168700 | 168400 | 140 |
| 493 | 20231107 | 110900 | 31201392600 | 168500 | 168700 | 168700 | 168000 | 1771 |
| 494 | 20231107 | 110800 | 30903158700 | 168700 | 169000 | 169100 | 168700 | 217 |
| 495 | 20231107 | 110700 | 30866496800 | 169000 | 168800 | 169100 | 168700 | 186 |
| 496 | 20231107 | 110600 | 30835077800 | 168800 | 169200 | 169200 | 168800 | 292 |
| 497 | 20231107 | 110500 | 30785760100 | 169200 | 169600 | 169600 | 169100 | 154 |
| 498 | 20231107 | 110400 | 30759685200 | 169300 | 169700 | 169700 | 169300 | 174 |
| 499 | 20231107 | 110300 | 30730172000 | 169600 | 169800 | 169800 | 169600 | 49 |
| 500 | 20231107 | 110200 | 30721855600 | 169900 | 169800 | 170100 | 169600 | 348 |
| 501 | 20231107 | 110100 | 30662729400 | 169700 | 169800 | 169900 | 169700 | 121 |
| 502 | 20231107 | 110000 | 30642187500 | 169800 | 170000 | 170100 | 169800 | 140 |
| 503 | 20231107 | 105900 | 30618387800 | 169900 | 169800 | 170000 | 169600 | 220 |
| 504 | 20231107 | 105800 | 30581016200 | 169900 | 169400 | 170000 | 169400 | 552 |
| 505 | 20231107 | 105700 | 30487388200 | 169300 | 169400 | 169400 | 169100 | 86 |
| 506 | 20231107 | 105600 | 30472831700 | 169300 | 169400 | 169400 | 169300 | 63 |
| 507 | 20231107 | 105500 | 30462160700 | 169600 | 169700 | 169800 | 169400 | 838 |
| 508 | 20231107 | 105400 | 30319963300 | 169800 | 169500 | 169800 | 169400 | 377 |
| 509 | 20231107 | 105300 | 30256025000 | 169300 | 169700 | 169700 | 169300 | 624 |
| 510 | 20231107 | 105200 | 30150368200 | 169800 | 169800 | 169900 | 169600 | 214 |
| 511 | 20231107 | 105100 | 30114031000 | 169800 | 169400 | 169800 | 169400 | 341 |
| 512 | 20231107 | 105000 | 30056244000 | 169500 | 170000 | 170100 | 169400 | 298 |
| 513 | 20231107 | 104900 | 30005673300 | 169900 | 170500 | 170500 | 169800 | 248 |
| 514 | 20231107 | 104800 | 29963457200 | 170500 | 170500 | 170800 | 170500 | 202 |
| 515 | 20231107 | 104700 | 29929000700 | 170900 | 170000 | 171200 | 169900 | 1845 |
| 516 | 20231107 | 104600 | 29614018600 | 169900 | 169900 | 170000 | 169900 | 383 |
| 517 | 20231107 | 104500 | 29548928400 | 169900 | 170000 | 170000 | 169900 | 433 |
| 518 | 20231107 | 104400 | 29475322900 | 170000 | 169900 | 170000 | 169700 | 468 |
| 519 | 20231107 | 104300 | 29395817200 | 169900 | 169400 | 170000 | 169400 | 1435 |
| 520 | 20231107 | 104200 | 29152376200 | 169300 | 168900 | 169400 | 168800 | 975 |
| 521 | 20231107 | 104100 | 28987444700 | 168800 | 168800 | 168900 | 168700 | 347 |
| 522 | 20231107 | 104000 | 28928859900 | 168800 | 168500 | 168900 | 168500 | 598 |
| 523 | 20231107 | 103900 | 28827945400 | 168500 | 168700 | 168900 | 168500 | 619 |
| 524 | 20231107 | 103800 | 28723514900 | 168700 | 168400 | 168700 | 168300 | 501 |
| 525 | 20231107 | 103700 | 28639067000 | 168300 | 167700 | 168400 | 167600 | 334 |
| 526 | 20231107 | 103600 | 28582954300 | 167700 | 167900 | 168000 | 167600 | 223 |
| 527 | 20231107 | 103500 | 28545553400 | 168000 | 168600 | 168600 | 168000 | 758 |
| 528 | 20231107 | 103400 | 28417986600 | 168600 | 168700 | 168700 | 168500 | 513 |
| 529 | 20231107 | 103300 | 28331485800 | 168700 | 168400 | 168700 | 168400 | 273 |
| 530 | 20231107 | 103200 | 28285463700 | 168400 | 168100 | 168400 | 168100 | 191 |
| 531 | 20231107 | 103100 | 28253322700 | 168100 | 167700 | 168100 | 167600 | 450 |
| 532 | 20231107 | 103000 | 28177770900 | 167600 | 167100 | 167600 | 167000 | 650 |
| 533 | 20231107 | 102900 | 28069006200 | 167000 | 167000 | 167000 | 166900 | 254 |
| 534 | 20231107 | 102800 | 28026591500 | 167000 | 167000 | 167000 | 166400 | 413 |
| 535 | 20231107 | 102700 | 27957727200 | 167000 | 166400 | 167000 | 166300 | 588 |
| 536 | 20231107 | 102600 | 27859776100 | 166500 | 166700 | 166700 | 166400 | 667 |
| 537 | 20231107 | 102500 | 27748686900 | 166400 | 167000 | 167000 | 166400 | 734 |
| 538 | 20231107 | 102400 | 27626382700 | 167000 | 167300 | 167400 | 166800 | 450 |
| 539 | 20231107 | 102300 | 27551190000 | 167400 | 166600 | 167500 | 166600 | 744 |
| 540 | 20231107 | 102200 | 27426939200 | 166600 | 166500 | 166700 | 166200 | 791 |
| 541 | 20231107 | 102100 | 27295361600 | 166500 | 166900 | 166900 | 166400 | 888 |
| 542 | 20231107 | 102000 | 27147371700 | 166900 | 166800 | 167000 | 166700 | 223 |
| 543 | 20231107 | 101900 | 27110159400 | 166900 | 166800 | 167000 | 166800 | 250 |
| 544 | 20231107 | 101800 | 27068451900 | 166700 | 167700 | 168000 | 166600 | 992 |
| 545 | 20231107 | 101700 | 26902657600 | 167800 | 167400 | 168300 | 167200 | 1344 |
| 546 | 20231107 | 101600 | 26677514000 | 167400 | 167300 | 168200 | 167200 | 890 |
| 547 | 20231107 | 101500 | 26528473800 | 167800 | 167200 | 168200 | 167200 | 2160 |
| 548 | 20231107 | 101400 | 26165944400 | 167200 | 167000 | 167300 | 166800 | 689 |
| 549 | 20231107 | 101300 | 26050800600 | 166800 | 167100 | 167300 | 166800 | 637 |
| 550 | 20231107 | 101200 | 25944450500 | 167100 | 167700 | 168200 | 167000 | 556 |
| 551 | 20231107 | 101100 | 25851352900 | 167700 | 167000 | 168400 | 166900 | 1024 |
| 552 | 20231107 | 101000 | 25679892900 | 167000 | 167300 | 167300 | 167000 | 1076 |
| 553 | 20231107 | 100900 | 25500040300 | 167200 | 168200 | 168600 | 167200 | 839 |
| 554 | 20231107 | 100800 | 25359283900 | 168200 | 167800 | 168200 | 167200 | 1638 |
| 555 | 20231107 | 100700 | 25084831700 | 167800 | 167900 | 168100 | 167700 | 1366 |
| 556 | 20231107 | 100600 | 24855530000 | 168100 | 168100 | 168400 | 167800 | 1757 |
| 557 | 20231107 | 100500 | 24560160200 | 168000 | 168500 | 168800 | 167900 | 2359 |
| 558 | 20231107 | 100400 | 24163176800 | 168500 | 169100 | 169300 | 168500 | 1557 |
| 559 | 20231107 | 100300 | 23900352800 | 168900 | 169500 | 169800 | 168900 | 1800 |
| 560 | 20231107 | 100200 | 23595692700 | 169500 | 170400 | 170400 | 169500 | 895 |
| 561 | 20231107 | 100100 | 23443664500 | 170400 | 170400 | 170600 | 170100 | 189 |
| 562 | 20231107 | 100000 | 23411445100 | 170400 | 170500 | 170600 | 170000 | 606 |
| 563 | 20231107 | 095900 | 23308193200 | 170500 | 170700 | 171400 | 170500 | 1489 |
| 564 | 20231107 | 095800 | 23053631000 | 170800 | 169500 | 170800 | 169400 | 2128 |
| 565 | 20231107 | 095700 | 22691928600 | 169600 | 169700 | 169800 | 169400 | 1850 |
| 566 | 20231107 | 095600 | 22378334000 | 169700 | 169800 | 169800 | 169700 | 664 |
| 567 | 20231107 | 095500 | 22265604600 | 169800 | 170100 | 170300 | 169500 | 1277 |
| 568 | 20231107 | 095400 | 22048782400 | 170100 | 171400 | 171400 | 170000 | 2209 |
| 569 | 20231107 | 095300 | 21672240700 | 171500 | 172200 | 172300 | 171400 | 2434 |
| 570 | 20231107 | 095200 | 21254037900 | 172300 | 172200 | 172500 | 172100 | 833 |
| 571 | 20231107 | 095100 | 21110548100 | 172100 | 172500 | 172500 | 172000 | 624 |
| 572 | 20231107 | 095000 | 21003101900 | 172600 | 172500 | 172700 | 172000 | 1349 |
| 573 | 20231107 | 094900 | 20770523800 | 172600 | 172400 | 172900 | 171900 | 2337 |
| 574 | 20231107 | 094800 | 20368054500 | 172500 | 173000 | 173100 | 172500 | 2103 |
| 575 | 20231107 | 094700 | 20004863700 | 173000 | 173600 | 173600 | 172800 | 2968 |
| 576 | 20231107 | 094600 | 19490798500 | 173600 | 174200 | 174200 | 173300 | 2335 |
| 577 | 20231107 | 094500 | 19085283800 | 174100 | 175100 | 175200 | 174000 | 4530 |
| 578 | 20231107 | 094400 | 18293472200 | 175100 | 175000 | 175400 | 174900 | 5137 |
| 579 | 20231107 | 094300 | 17394202200 | 175000 | 174200 | 175000 | 174200 | 4410 |
| 580 | 20231107 | 094200 | 16623778900 | 174300 | 173500 | 174500 | 173400 | 9042 |
| 581 | 20231107 | 094100 | 15051785400 | 173500 | 173100 | 173500 | 172800 | 4090 |
| 582 | 20231107 | 094000 | 14343824800 | 173100 | 172500 | 173200 | 172500 | 3862 |
| 583 | 20231107 | 093900 | 13675744300 | 172400 | 172200 | 172600 | 172100 | 1359 |
| 584 | 20231107 | 093800 | 13441482500 | 172100 | 172800 | 173000 | 172100 | 3327 |
| 585 | 20231107 | 093700 | 12866519500 | 172800 | 172700 | 172800 | 172200 | 2183 |
| 586 | 20231107 | 093600 | 12489776000 | 172700 | 172900 | 172900 | 172200 | 2982 |
| 587 | 20231107 | 093500 | 11975413300 | 172800 | 172700 | 173000 | 172400 | 1394 |
| 588 | 20231107 | 093400 | 11734618700 | 172700 | 172900 | 172900 | 172200 | 2584 |
| 589 | 20231107 | 093300 | 11288733400 | 172900 | 172500 | 172900 | 172500 | 2894 |
| 590 | 20231107 | 093200 | 10788812300 | 172600 | 171600 | 172700 | 171600 | 2799 |
| 591 | 20231107 | 093100 | 10306193100 | 171600 | 171800 | 171800 | 171200 | 1745 |
| 592 | 20231107 | 093000 | 10006833500 | 171800 | 171900 | 172500 | 171600 | 6135 |
| 593 | 20231107 | 092900 | 8951730700 | 171900 | 171300 | 171900 | 171200 | 2430 |
| 594 | 20231107 | 092800 | 8535032700 | 171300 | 171000 | 171500 | 170500 | 4308 |
| 595 | 20231107 | 092700 | 7797289000 | 170800 | 170900 | 171100 | 170400 | 1165 |
| 596 | 20231107 | 092600 | 7598313600 | 170900 | 170700 | 170900 | 170600 | 323 |
| 597 | 20231107 | 092500 | 7543178500 | 170700 | 169600 | 170700 | 169600 | 630 |
| 598 | 20231107 | 092400 | 7435919300 | 169400 | 169300 | 170000 | 169200 | 485 |
| 599 | 20231107 | 092300 | 7353742600 | 169300 | 170600 | 170600 | 169300 | 3022 |
| 600 | 20231107 | 092200 | 6840495500 | 170700 | 170900 | 170900 | 170600 | 563 |
| 601 | 20231107 | 092100 | 6744383200 | 170900 | 170300 | 171000 | 170200 | 875 |
| 602 | 20231107 | 092000 | 6595042800 | 170300 | 170000 | 170500 | 169800 | 1896 |
| 603 | 20231107 | 091900 | 6272609100 | 170000 | 170500 | 170500 | 169900 | 678 |
| 604 | 20231107 | 091800 | 6157211400 | 170500 | 169600 | 170500 | 169600 | 638 |
| 605 | 20231107 | 091700 | 6048764100 | 169600 | 169800 | 170000 | 169600 | 1214 |
| 606 | 20231107 | 091600 | 5842720300 | 169800 | 170500 | 170500 | 169700 | 2213 |
| 607 | 20231107 | 091500 | 5466771800 | 170400 | 170600 | 171300 | 170400 | 2569 |
| 608 | 20231107 | 091400 | 5028155200 | 170500 | 170100 | 170800 | 170000 | 1125 |
| 609 | 20231107 | 091300 | 4836727700 | 170100 | 170100 | 171000 | 170100 | 5722 |
| 610 | 20231107 | 091200 | 3860463300 | 170000 | 169000 | 170100 | 168900 | 8652 |
| 611 | 20231107 | 091100 | 2391186600 | 168900 | 168300 | 169000 | 168200 | 2609 |
| 612 | 20231107 | 091000 | 1951282900 | 168300 | 168200 | 168700 | 168100 | 1380 |
| 613 | 20231107 | 090900 | 1718909400 | 168000 | 167500 | 168300 | 167500 | 1253 |
| 614 | 20231107 | 090800 | 1508556100 | 167400 | 167300 | 167700 | 167300 | 1115 |
| 615 | 20231107 | 090700 | 1321835000 | 167300 | 166500 | 167300 | 166500 | 467 |
| 616 | 20231107 | 090600 | 1243939100 | 166400 | 166400 | 166400 | 166200 | 290 |
| 617 | 20231107 | 090500 | 1195697300 | 166500 | 166700 | 166800 | 166300 | 825 |
| 618 | 20231107 | 090400 | 1058265800 | 166700 | 166700 | 167100 | 166600 | 925 |
| 619 | 20231107 | 090300 | 903955300 | 166700 | 167000 | 167300 | 166600 | 828 |
| 620 | 20231107 | 090200 | 765626000 | 167000 | 168000 | 168300 | 167000 | 1562 |
| 621 | 20231107 | 090100 | 503467000 | 168000 | 167100 | 168500 | 166800 | 1074 |
| 622 | 20231107 | 090000 | 323384100 | 167000 | 167300 | 167600 | 166200 | 1936 |