36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 3 | 20231107 | 191400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 4 | 20231107 | 191300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 5 | 20231107 | 191200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 6 | 20231107 | 191100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 7 | 20231107 | 191000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 8 | 20231107 | 190900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 9 | 20231107 | 190800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 10 | 20231107 | 190700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 11 | 20231107 | 190600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 12 | 20231107 | 190500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 13 | 20231107 | 190400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 14 | 20231107 | 190300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 15 | 20231107 | 190200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 16 | 20231107 | 190100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 17 | 20231107 | 190000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 18 | 20231107 | 185900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 19 | 20231107 | 185800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 20 | 20231107 | 185700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 21 | 20231107 | 185600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 22 | 20231107 | 185500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 23 | 20231107 | 185400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 24 | 20231107 | 185300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 25 | 20231107 | 185200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 26 | 20231107 | 185100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 27 | 20231107 | 185000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 28 | 20231107 | 184900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 29 | 20231107 | 184800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 30 | 20231107 | 184700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 31 | 20231107 | 184600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 32 | 20231107 | 184500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 33 | 20231107 | 184400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 34 | 20231107 | 184300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 35 | 20231107 | 184200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 36 | 20231107 | 184100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 37 | 20231107 | 184000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 38 | 20231107 | 183900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 39 | 20231107 | 183800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 40 | 20231107 | 183700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 41 | 20231107 | 183600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 42 | 20231107 | 183500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 43 | 20231107 | 183400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 44 | 20231107 | 183300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 45 | 20231107 | 183200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 46 | 20231107 | 183100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 47 | 20231107 | 183000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 48 | 20231107 | 182900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 49 | 20231107 | 182800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 50 | 20231107 | 182700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 51 | 20231107 | 182600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 52 | 20231107 | 182500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 53 | 20231107 | 182400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 54 | 20231107 | 182300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 55 | 20231107 | 182200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 56 | 20231107 | 182100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 57 | 20231107 | 182000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 58 | 20231107 | 181900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 59 | 20231107 | 181800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 60 | 20231107 | 181700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 61 | 20231107 | 181600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 62 | 20231107 | 181500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 63 | 20231107 | 181400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 64 | 20231107 | 181300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 65 | 20231107 | 181200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 66 | 20231107 | 181100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 67 | 20231107 | 181000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 68 | 20231107 | 180900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 69 | 20231107 | 180800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 70 | 20231107 | 180700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 71 | 20231107 | 180600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 72 | 20231107 | 180500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 73 | 20231107 | 180400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 74 | 20231107 | 180300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 75 | 20231107 | 180200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 76 | 20231107 | 180100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 77 | 20231107 | 180000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 78 | 20231107 | 175900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 79 | 20231107 | 175800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 80 | 20231107 | 175700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 81 | 20231107 | 175600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 82 | 20231107 | 175500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 83 | 20231107 | 175400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 84 | 20231107 | 175300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 85 | 20231107 | 175200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 86 | 20231107 | 175100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 87 | 20231107 | 175000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 88 | 20231107 | 174900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 89 | 20231107 | 174800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 90 | 20231107 | 174700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 91 | 20231107 | 174600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 92 | 20231107 | 174500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 93 | 20231107 | 174400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 94 | 20231107 | 174300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 95 | 20231107 | 174200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 96 | 20231107 | 174100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 97 | 20231107 | 174000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 98 | 20231107 | 173900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 99 | 20231107 | 173800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 100 | 20231107 | 173700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 101 | 20231107 | 173600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 102 | 20231107 | 173500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 103 | 20231107 | 173400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 104 | 20231107 | 173300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 105 | 20231107 | 173200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 106 | 20231107 | 173100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 107 | 20231107 | 173000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 108 | 20231107 | 172900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 109 | 20231107 | 172800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 110 | 20231107 | 172700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 111 | 20231107 | 172600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 112 | 20231107 | 172500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 113 | 20231107 | 172400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 114 | 20231107 | 172300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 115 | 20231107 | 172200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 116 | 20231107 | 172100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 117 | 20231107 | 172000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 118 | 20231107 | 171900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 119 | 20231107 | 171800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 120 | 20231107 | 171700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 121 | 20231107 | 171600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 122 | 20231107 | 171500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 123 | 20231107 | 171400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 124 | 20231107 | 171300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 125 | 20231107 | 171200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 126 | 20231107 | 171100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 127 | 20231107 | 171000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 128 | 20231107 | 170900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 129 | 20231107 | 170800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 130 | 20231107 | 170700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 131 | 20231107 | 170600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 132 | 20231107 | 170500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 133 | 20231107 | 170400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 134 | 20231107 | 170300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 135 | 20231107 | 170200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 136 | 20231107 | 170100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 137 | 20231107 | 170000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 138 | 20231107 | 165900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 139 | 20231107 | 165800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 140 | 20231107 | 165700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 141 | 20231107 | 165600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 142 | 20231107 | 165500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 143 | 20231107 | 165400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 144 | 20231107 | 165300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 145 | 20231107 | 165200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 146 | 20231107 | 165100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 147 | 20231107 | 165000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 148 | 20231107 | 164900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 149 | 20231107 | 164800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 150 | 20231107 | 164700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 151 | 20231107 | 164600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 152 | 20231107 | 164500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 153 | 20231107 | 164400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 154 | 20231107 | 164300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 155 | 20231107 | 164200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 156 | 20231107 | 164100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 157 | 20231107 | 164000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 158 | 20231107 | 163900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 159 | 20231107 | 163800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 160 | 20231107 | 163700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 161 | 20231107 | 163600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 162 | 20231107 | 163500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 163 | 20231107 | 163400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 164 | 20231107 | 163300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 165 | 20231107 | 163200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 166 | 20231107 | 163100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 167 | 20231107 | 163000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 168 | 20231107 | 162900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 169 | 20231107 | 162800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 170 | 20231107 | 162700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 171 | 20231107 | 162600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 172 | 20231107 | 162500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 173 | 20231107 | 162400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 174 | 20231107 | 162300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 175 | 20231107 | 162200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 176 | 20231107 | 162100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 177 | 20231107 | 162000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 178 | 20231107 | 161900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 179 | 20231107 | 161800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 180 | 20231107 | 161700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 181 | 20231107 | 161600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 182 | 20231107 | 161500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 183 | 20231107 | 161400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 184 | 20231107 | 161300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 185 | 20231107 | 161200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 186 | 20231107 | 161100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 187 | 20231107 | 161000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 188 | 20231107 | 160900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 189 | 20231107 | 160800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 190 | 20231107 | 160700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 191 | 20231107 | 160600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 192 | 20231107 | 160500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 193 | 20231107 | 160400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 194 | 20231107 | 160300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 195 | 20231107 | 160200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 196 | 20231107 | 160100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 197 | 20231107 | 160000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 198 | 20231107 | 155900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 199 | 20231107 | 155800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 200 | 20231107 | 155700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 201 | 20231107 | 155600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 202 | 20231107 | 155500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 203 | 20231107 | 155400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 204 | 20231107 | 155300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 205 | 20231107 | 155200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 206 | 20231107 | 155100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 207 | 20231107 | 155000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 208 | 20231107 | 154900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 209 | 20231107 | 154800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 210 | 20231107 | 154700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 211 | 20231107 | 154600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 212 | 20231107 | 154500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 213 | 20231107 | 154400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 214 | 20231107 | 154300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 215 | 20231107 | 154200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 216 | 20231107 | 154100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 217 | 20231107 | 154000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 218 | 20231107 | 153900 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 219 | 20231107 | 153800 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 220 | 20231107 | 153700 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 221 | 20231107 | 153600 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 222 | 20231107 | 153500 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 223 | 20231107 | 153400 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 224 | 20231107 | 153300 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 225 | 20231107 | 153200 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 226 | 20231107 | 153100 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 0 |
| 227 | 20231107 | 153000 | 30795363600 | 159900 | 159900 | 159900 | 159900 | 7953 |
| 228 | 20231107 | 152900 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 229 | 20231107 | 152800 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 230 | 20231107 | 152700 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 231 | 20231107 | 152600 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 232 | 20231107 | 152500 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 233 | 20231107 | 152400 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 234 | 20231107 | 152300 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 235 | 20231107 | 152200 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 236 | 20231107 | 152100 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 237 | 20231107 | 152000 | 29523678900 | 159500 | 159500 | 159500 | 159500 | 0 |
| 238 | 20231107 | 151900 | 29523678900 | 159500 | 159300 | 159600 | 158600 | 539 |
| 239 | 20231107 | 151800 | 29437808500 | 159300 | 159100 | 159400 | 158600 | 156 |
| 240 | 20231107 | 151700 | 29412992500 | 159100 | 159200 | 159300 | 158600 | 326 |
| 241 | 20231107 | 151600 | 29361173200 | 159300 | 159200 | 159400 | 159200 | 257 |
| 242 | 20231107 | 151500 | 29320255800 | 159200 | 158700 | 159500 | 158700 | 566 |
| 243 | 20231107 | 151400 | 29230266000 | 158700 | 158900 | 159000 | 158700 | 391 |
| 244 | 20231107 | 151300 | 29168159600 | 158900 | 158800 | 159000 | 158800 | 376 |
| 245 | 20231107 | 151200 | 29108423900 | 158800 | 159000 | 159100 | 158700 | 344 |
| 246 | 20231107 | 151100 | 29053764300 | 159000 | 159000 | 159100 | 158900 | 302 |
| 247 | 20231107 | 151000 | 29005752800 | 159000 | 159000 | 159100 | 159000 | 284 |
| 248 | 20231107 | 150900 | 28960593000 | 159100 | 159000 | 159100 | 158700 | 289 |
| 249 | 20231107 | 150800 | 28914640700 | 159100 | 158700 | 159100 | 158600 | 304 |
| 250 | 20231107 | 150700 | 28866391200 | 159000 | 158900 | 159000 | 158700 | 389 |
| 251 | 20231107 | 150600 | 28804617600 | 158900 | 158900 | 159100 | 158800 | 835 |
| 252 | 20231107 | 150500 | 28671999900 | 158900 | 159000 | 159800 | 158900 | 464 |
| 253 | 20231107 | 150400 | 28598098500 | 159100 | 159000 | 159600 | 158800 | 445 |
| 254 | 20231107 | 150300 | 28527254000 | 159000 | 159000 | 159300 | 158800 | 624 |
| 255 | 20231107 | 150200 | 28428059900 | 159000 | 159000 | 159100 | 158900 | 425 |
| 256 | 20231107 | 150100 | 28360483400 | 159100 | 159300 | 159300 | 159000 | 523 |
| 257 | 20231107 | 150000 | 28277253300 | 159600 | 159500 | 159700 | 159300 | 526 |
| 258 | 20231107 | 145900 | 28193395900 | 159400 | 159700 | 159900 | 159300 | 625 |
| 259 | 20231107 | 145800 | 28093675200 | 159700 | 159900 | 160000 | 159500 | 672 |
| 260 | 20231107 | 145700 | 27986314600 | 159700 | 160000 | 160000 | 159400 | 986 |
| 261 | 20231107 | 145600 | 27828828600 | 160000 | 159900 | 160000 | 159400 | 957 |
| 262 | 20231107 | 145500 | 27675965200 | 159800 | 159900 | 159900 | 159300 | 513 |
| 263 | 20231107 | 145400 | 27593974000 | 159900 | 159800 | 159900 | 159300 | 733 |
| 264 | 20231107 | 145300 | 27476799600 | 159900 | 159700 | 159900 | 159200 | 605 |
| 265 | 20231107 | 145200 | 27380218600 | 159500 | 159600 | 159700 | 159100 | 1004 |
| 266 | 20231107 | 145100 | 27220073400 | 159200 | 159400 | 159500 | 159100 | 1396 |
| 267 | 20231107 | 145000 | 26997703800 | 159300 | 159400 | 159400 | 159300 | 1147 |
| 268 | 20231107 | 144900 | 26814892500 | 159400 | 159400 | 159400 | 159300 | 621 |
| 269 | 20231107 | 144800 | 26715922300 | 159400 | 159400 | 159500 | 159300 | 504 |
| 270 | 20231107 | 144700 | 26635590400 | 159500 | 159600 | 159600 | 159400 | 955 |
| 271 | 20231107 | 144600 | 26483306300 | 159500 | 159700 | 159700 | 159500 | 325 |
| 272 | 20231107 | 144500 | 26431441300 | 159600 | 159600 | 159800 | 159600 | 96 |
| 273 | 20231107 | 144400 | 26416111700 | 159700 | 159700 | 159800 | 159600 | 203 |
| 274 | 20231107 | 144300 | 26383698700 | 159800 | 159700 | 159800 | 159700 | 242 |
| 275 | 20231107 | 144200 | 26345043100 | 159800 | 159800 | 159800 | 159700 | 288 |
| 276 | 20231107 | 144100 | 26299043700 | 159800 | 159800 | 159800 | 159700 | 459 |
| 277 | 20231107 | 144000 | 26225711100 | 159700 | 159700 | 159800 | 159600 | 338 |
| 278 | 20231107 | 143900 | 26171748000 | 159800 | 159900 | 159900 | 159500 | 480 |
| 279 | 20231107 | 143800 | 26095081700 | 159800 | 159900 | 159900 | 159500 | 987 |
| 280 | 20231107 | 143700 | 25937394500 | 159800 | 159400 | 159900 | 159400 | 1073 |
| 281 | 20231107 | 143600 | 25765999100 | 159500 | 159500 | 159600 | 159400 | 191 |
| 282 | 20231107 | 143500 | 25735533700 | 159400 | 159400 | 159500 | 159300 | 239 |
| 283 | 20231107 | 143400 | 25697444600 | 159400 | 159500 | 159500 | 159000 | 613 |
| 284 | 20231107 | 143300 | 25599793800 | 159200 | 159100 | 159500 | 159000 | 460 |
| 285 | 20231107 | 143200 | 25526589400 | 159400 | 159100 | 159400 | 159000 | 360 |
| 286 | 20231107 | 143100 | 25469327600 | 159000 | 159200 | 159200 | 159000 | 375 |
| 287 | 20231107 | 143000 | 25409665400 | 159200 | 159200 | 159500 | 159000 | 317 |
| 288 | 20231107 | 142900 | 25359207400 | 159200 | 159000 | 159200 | 158900 | 191 |
| 289 | 20231107 | 142800 | 25328829500 | 159100 | 159100 | 159200 | 158900 | 238 |
| 290 | 20231107 | 142700 | 25290986600 | 159100 | 159200 | 159200 | 159000 | 278 |
| 291 | 20231107 | 142600 | 25246756700 | 159100 | 159000 | 159200 | 159000 | 401 |
| 292 | 20231107 | 142500 | 25182974800 | 159100 | 159100 | 159100 | 159000 | 274 |
| 293 | 20231107 | 142400 | 25139401000 | 159100 | 159200 | 159200 | 159000 | 281 |
| 294 | 20231107 | 142300 | 25094689400 | 159100 | 159600 | 159600 | 159100 | 358 |
| 295 | 20231107 | 142200 | 25037713700 | 159200 | 159400 | 159700 | 159100 | 1717 |
| 296 | 20231107 | 142100 | 24764129600 | 159400 | 159600 | 159600 | 159200 | 802 |
| 297 | 20231107 | 142000 | 24636316500 | 159600 | 159300 | 159700 | 159300 | 1022 |
| 298 | 20231107 | 141900 | 24473330400 | 159400 | 159500 | 159500 | 159400 | 472 |
| 299 | 20231107 | 141800 | 24398075900 | 159600 | 159600 | 159600 | 159300 | 330 |
| 300 | 20231107 | 141700 | 24345451700 | 159300 | 159700 | 159700 | 159300 | 625 |
| 301 | 20231107 | 141600 | 24245759400 | 159700 | 159500 | 159700 | 159100 | 1160 |
| 302 | 20231107 | 141500 | 24060746500 | 159400 | 159300 | 159500 | 159200 | 769 |
| 303 | 20231107 | 141400 | 23938167900 | 159200 | 159300 | 159300 | 159200 | 372 |
| 304 | 20231107 | 141300 | 23878925600 | 159300 | 159100 | 159300 | 159100 | 319 |
| 305 | 20231107 | 141200 | 23828139800 | 159100 | 159200 | 159300 | 159100 | 154 |
| 306 | 20231107 | 141100 | 23803631200 | 159200 | 159000 | 159300 | 158900 | 302 |
| 307 | 20231107 | 141000 | 23755602700 | 159000 | 159000 | 159200 | 158900 | 530 |
| 308 | 20231107 | 140900 | 23671326800 | 159000 | 158900 | 159000 | 158900 | 160 |
| 309 | 20231107 | 140800 | 23645898200 | 159000 | 159000 | 159100 | 159000 | 70 |
| 310 | 20231107 | 140700 | 23634766800 | 159000 | 159000 | 159100 | 158900 | 237 |
| 311 | 20231107 | 140600 | 23597085000 | 159000 | 159000 | 159100 | 158900 | 367 |
| 312 | 20231107 | 140500 | 23538729100 | 159100 | 159200 | 159200 | 159000 | 264 |
| 313 | 20231107 | 140400 | 23496724500 | 159200 | 159100 | 159200 | 159100 | 184 |
| 314 | 20231107 | 140300 | 23467444000 | 159200 | 159300 | 159300 | 159100 | 44 |
| 315 | 20231107 | 140200 | 23460439500 | 159200 | 159200 | 159300 | 159100 | 347 |
| 316 | 20231107 | 140100 | 23405208900 | 159200 | 159300 | 159300 | 159100 | 330 |
| 317 | 20231107 | 140000 | 23352671600 | 159300 | 159300 | 159400 | 159200 | 720 |
| 318 | 20231107 | 135900 | 23237965900 | 159300 | 159200 | 159300 | 159100 | 157 |
| 319 | 20231107 | 135800 | 23212969700 | 159200 | 159200 | 159300 | 159100 | 152 |
| 320 | 20231107 | 135700 | 23188771400 | 159300 | 159300 | 159300 | 159200 | 139 |
| 321 | 20231107 | 135600 | 23166639700 | 159200 | 159400 | 159400 | 159200 | 559 |
| 322 | 20231107 | 135500 | 23077586600 | 159400 | 159300 | 159400 | 159300 | 204 |
| 323 | 20231107 | 135400 | 23045088200 | 159300 | 159100 | 159400 | 159100 | 504 |
| 324 | 20231107 | 135300 | 22964813600 | 159200 | 159100 | 159200 | 159000 | 554 |
| 325 | 20231107 | 135200 | 22876671700 | 159000 | 158900 | 159100 | 158900 | 239 |
| 326 | 20231107 | 135100 | 22838672500 | 158900 | 159000 | 159100 | 158900 | 241 |
| 327 | 20231107 | 135000 | 22800349200 | 159000 | 158800 | 159100 | 158700 | 332 |
| 328 | 20231107 | 134900 | 22747600400 | 158800 | 159100 | 159100 | 158800 | 1288 |
| 329 | 20231107 | 134800 | 22542862700 | 159000 | 159100 | 159100 | 159000 | 470 |
| 330 | 20231107 | 134700 | 22468098100 | 159000 | 159100 | 159200 | 159000 | 309 |
| 331 | 20231107 | 134600 | 22418936700 | 159100 | 159300 | 159300 | 159100 | 241 |
| 332 | 20231107 | 134500 | 22380564400 | 159300 | 159400 | 159400 | 159200 | 166 |
| 333 | 20231107 | 134400 | 22354131000 | 159400 | 159300 | 159400 | 159200 | 280 |
| 334 | 20231107 | 134300 | 22309536900 | 159300 | 159200 | 159300 | 159200 | 261 |
| 335 | 20231107 | 134200 | 22267982200 | 159100 | 159000 | 159200 | 158900 | 899 |
| 336 | 20231107 | 134100 | 22124984300 | 158900 | 158900 | 159000 | 158800 | 241 |
| 337 | 20231107 | 134000 | 22086690200 | 158900 | 158900 | 159000 | 158800 | 288 |
| 338 | 20231107 | 133900 | 22040943500 | 158900 | 158900 | 158900 | 158800 | 207 |
| 339 | 20231107 | 133800 | 22008063400 | 158900 | 158900 | 159000 | 158800 | 181 |
| 340 | 20231107 | 133700 | 21979304000 | 159000 | 158900 | 159000 | 158900 | 68 |
| 341 | 20231107 | 133600 | 21968496100 | 158900 | 159000 | 159000 | 158900 | 383 |
| 342 | 20231107 | 133500 | 21907604800 | 158900 | 158600 | 158900 | 158600 | 337 |
| 343 | 20231107 | 133400 | 21854104100 | 158700 | 158700 | 158700 | 158600 | 97 |
| 344 | 20231107 | 133300 | 21838710900 | 158600 | 158700 | 158700 | 158600 | 75 |
| 345 | 20231107 | 133200 | 21826810700 | 158700 | 158600 | 158700 | 158600 | 66 |
| 346 | 20231107 | 133100 | 21816339700 | 158700 | 158600 | 158700 | 158600 | 61 |
| 347 | 20231107 | 133000 | 21806660100 | 158700 | 158800 | 158900 | 158700 | 356 |
| 348 | 20231107 | 132900 | 21750137700 | 158800 | 158800 | 158900 | 158800 | 410 |
| 349 | 20231107 | 132800 | 21684991800 | 158700 | 158700 | 158800 | 158600 | 461 |
| 350 | 20231107 | 132700 | 21611809300 | 158700 | 158700 | 158700 | 158600 | 176 |
| 351 | 20231107 | 132600 | 21583881100 | 158600 | 158600 | 158700 | 158600 | 37 |
| 352 | 20231107 | 132500 | 21578010000 | 158700 | 158800 | 158800 | 158600 | 163 |
| 353 | 20231107 | 132400 | 21552140400 | 158800 | 158800 | 158800 | 158700 | 50 |
| 354 | 20231107 | 132300 | 21544201300 | 158800 | 158700 | 158800 | 158700 | 202 |
| 355 | 20231107 | 132200 | 21512124700 | 158700 | 158700 | 158800 | 158700 | 65 |
| 356 | 20231107 | 132100 | 21501806600 | 158800 | 158800 | 158800 | 158700 | 68 |
| 357 | 20231107 | 132000 | 21491008800 | 158800 | 158700 | 158800 | 158700 | 56 |
| 358 | 20231107 | 131900 | 21482118500 | 158800 | 158800 | 158800 | 158700 | 58 |
| 359 | 20231107 | 131800 | 21472910900 | 158700 | 158800 | 158800 | 158300 | 325 |
| 360 | 20231107 | 131700 | 21421396400 | 158800 | 158800 | 158800 | 158700 | 49 |
| 361 | 20231107 | 131600 | 21413617900 | 158800 | 158700 | 158800 | 158700 | 29 |
| 362 | 20231107 | 131500 | 21409013600 | 158800 | 158600 | 158800 | 158600 | 41 |
| 363 | 20231107 | 131400 | 21402504400 | 158800 | 158800 | 158800 | 158300 | 480 |
| 364 | 20231107 | 131300 | 21326369800 | 158400 | 158800 | 158800 | 158300 | 528 |
| 365 | 20231107 | 131200 | 21242716200 | 158800 | 158500 | 158800 | 158200 | 337 |
| 366 | 20231107 | 131100 | 21189293400 | 158800 | 158800 | 158800 | 158400 | 271 |
| 367 | 20231107 | 131000 | 21146328500 | 158200 | 158300 | 158900 | 158200 | 847 |
| 368 | 20231107 | 130900 | 21012127300 | 158300 | 158200 | 158900 | 158200 | 606 |
| 369 | 20231107 | 130800 | 20916130900 | 158300 | 158500 | 158900 | 158200 | 768 |
| 370 | 20231107 | 130700 | 20794458000 | 158400 | 158400 | 158800 | 158400 | 81 |
| 371 | 20231107 | 130600 | 20781612700 | 158800 | 158400 | 158800 | 158400 | 420 |
| 372 | 20231107 | 130500 | 20715024700 | 158400 | 158300 | 158700 | 158300 | 79 |
| 373 | 20231107 | 130400 | 20702510100 | 158700 | 158900 | 158900 | 158200 | 341 |
| 374 | 20231107 | 130300 | 20648383200 | 158700 | 158900 | 159000 | 158200 | 3055 |
| 375 | 20231107 | 130200 | 20163782900 | 158900 | 158800 | 158900 | 158700 | 258 |
| 376 | 20231107 | 130100 | 20122811000 | 158800 | 158800 | 158800 | 158700 | 25 |
| 377 | 20231107 | 130000 | 20118842500 | 158800 | 158800 | 158800 | 158700 | 16 |
| 378 | 20231107 | 125900 | 20116302200 | 158800 | 158800 | 158800 | 158500 | 360 |
| 379 | 20231107 | 125800 | 20059194600 | 158700 | 158700 | 158800 | 158200 | 437 |
| 380 | 20231107 | 125700 | 19989938500 | 158800 | 158800 | 158800 | 158200 | 333 |
| 381 | 20231107 | 125600 | 19937152900 | 158700 | 158800 | 158800 | 158600 | 26 |
| 382 | 20231107 | 125500 | 19933027300 | 158800 | 158500 | 158800 | 158200 | 307 |
| 383 | 20231107 | 125400 | 19884393400 | 158500 | 158400 | 158500 | 158400 | 49 |
| 384 | 20231107 | 125300 | 19876627500 | 158500 | 158500 | 158500 | 158400 | 15 |
| 385 | 20231107 | 125200 | 19874251000 | 158400 | 158500 | 158500 | 158400 | 41 |
| 386 | 20231107 | 125100 | 19867755400 | 158300 | 158400 | 158700 | 158300 | 504 |
| 387 | 20231107 | 125000 | 19787866600 | 158500 | 158500 | 158500 | 158400 | 19 |
| 388 | 20231107 | 124900 | 19784856100 | 158300 | 158200 | 158500 | 158200 | 11 |
| 389 | 20231107 | 124800 | 19783114300 | 158100 | 158500 | 158500 | 158100 | 22 |
| 390 | 20231107 | 124700 | 19779631300 | 158500 | 158100 | 158500 | 158100 | 246 |
| 391 | 20231107 | 124600 | 19740737100 | 158100 | 158100 | 158300 | 158000 | 393 |
| 392 | 20231107 | 124500 | 19678571200 | 158100 | 158400 | 158500 | 158100 | 249 |
| 393 | 20231107 | 124400 | 19639152400 | 158400 | 158100 | 158700 | 158000 | 1854 |
| 394 | 20231107 | 124300 | 19345577800 | 158600 | 158700 | 158700 | 158000 | 2819 |
| 395 | 20231107 | 124200 | 18899101300 | 158100 | 158000 | 158800 | 158000 | 418 |
| 396 | 20231107 | 124100 | 18832992800 | 158000 | 158100 | 158300 | 157900 | 383 |
| 397 | 20231107 | 124000 | 18772449100 | 158100 | 158200 | 158200 | 158000 | 236 |
| 398 | 20231107 | 123900 | 18735135100 | 158200 | 158200 | 158300 | 158200 | 123 |
| 399 | 20231107 | 123800 | 18715675400 | 158300 | 158200 | 158300 | 158200 | 23 |
| 400 | 20231107 | 123700 | 18712035100 | 158300 | 158400 | 158700 | 158200 | 567 |
| 401 | 20231107 | 123600 | 18622218600 | 158400 | 158900 | 158900 | 158100 | 1797 |
| 402 | 20231107 | 123500 | 18337330700 | 159000 | 158700 | 159000 | 158000 | 1278 |
| 403 | 20231107 | 123400 | 18134777100 | 158700 | 158900 | 158900 | 158300 | 312 |
| 404 | 20231107 | 123300 | 18085268300 | 159000 | 158600 | 159000 | 158200 | 622 |
| 405 | 20231107 | 123200 | 17986597800 | 159000 | 158700 | 159000 | 158500 | 661 |
| 406 | 20231107 | 123100 | 17881670000 | 158700 | 158700 | 158700 | 158600 | 26 |
| 407 | 20231107 | 123000 | 17877544300 | 158600 | 158700 | 158700 | 158600 | 37 |
| 408 | 20231107 | 122900 | 17871674900 | 158500 | 158700 | 158700 | 158300 | 398 |
| 409 | 20231107 | 122800 | 17808604800 | 158700 | 158700 | 158700 | 158100 | 242 |
| 410 | 20231107 | 122700 | 17770266200 | 158600 | 158700 | 158700 | 158500 | 35 |
| 411 | 20231107 | 122600 | 17764714800 | 158700 | 158300 | 158700 | 158300 | 6 |
| 412 | 20231107 | 122500 | 17763763000 | 158300 | 158700 | 158700 | 158300 | 11 |
| 413 | 20231107 | 122400 | 17762019700 | 158700 | 158700 | 158700 | 158100 | 644 |
| 414 | 20231107 | 122300 | 17660043500 | 158800 | 158800 | 158800 | 158300 | 201 |
| 415 | 20231107 | 122200 | 17628202400 | 158100 | 158300 | 158600 | 158000 | 823 |
| 416 | 20231107 | 122100 | 17497913800 | 158400 | 158500 | 158500 | 158300 | 169 |
| 417 | 20231107 | 122000 | 17471143200 | 158200 | 158400 | 158500 | 158000 | 782 |
| 418 | 20231107 | 121900 | 17347387700 | 158400 | 158200 | 158400 | 158200 | 464 |
| 419 | 20231107 | 121800 | 17273947200 | 158200 | 158100 | 158200 | 158100 | 113 |
| 420 | 20231107 | 121700 | 17256080000 | 158100 | 158200 | 158200 | 158000 | 204 |
| 421 | 20231107 | 121600 | 17223829000 | 158200 | 158100 | 158200 | 158000 | 233 |
| 422 | 20231107 | 121500 | 17186996800 | 158000 | 158200 | 158300 | 158000 | 653 |
| 423 | 20231107 | 121400 | 17083739800 | 158200 | 158400 | 158400 | 158200 | 267 |
| 424 | 20231107 | 121300 | 17041491300 | 158300 | 158400 | 158500 | 158300 | 94 |
| 425 | 20231107 | 121200 | 17026605000 | 158400 | 158400 | 158500 | 158400 | 20 |
| 426 | 20231107 | 121100 | 17023436500 | 158400 | 158500 | 158500 | 158300 | 371 |
| 427 | 20231107 | 121000 | 16964671700 | 158500 | 158500 | 158600 | 158500 | 294 |
| 428 | 20231107 | 120900 | 16918071800 | 158600 | 158500 | 158600 | 158500 | 74 |
| 429 | 20231107 | 120800 | 16906340800 | 158600 | 158700 | 158700 | 158500 | 262 |
| 430 | 20231107 | 120700 | 16864785400 | 158700 | 158800 | 158800 | 158700 | 156 |
| 431 | 20231107 | 120600 | 16840026800 | 158800 | 158800 | 158800 | 158700 | 51 |
| 432 | 20231107 | 120500 | 16831931900 | 158700 | 158700 | 158700 | 158700 | 69 |
| 433 | 20231107 | 120400 | 16820981600 | 158800 | 158800 | 158800 | 158700 | 97 |
| 434 | 20231107 | 120300 | 16805586300 | 158700 | 158800 | 158800 | 158700 | 314 |
| 435 | 20231107 | 120200 | 16755750600 | 158800 | 158800 | 158800 | 158700 | 33 |
| 436 | 20231107 | 120100 | 16750512300 | 158700 | 158700 | 158800 | 158700 | 110 |
| 437 | 20231107 | 120000 | 16733053900 | 158800 | 158900 | 159000 | 158800 | 200 |
| 438 | 20231107 | 115900 | 16701275800 | 158900 | 158800 | 158900 | 158800 | 173 |
| 439 | 20231107 | 115800 | 16673801500 | 158800 | 158900 | 158900 | 158800 | 34 |
| 440 | 20231107 | 115700 | 16668401600 | 158800 | 158800 | 158900 | 158800 | 208 |
| 441 | 20231107 | 115600 | 16635369600 | 158800 | 158700 | 158800 | 158700 | 35 |
| 442 | 20231107 | 115500 | 16629812100 | 158800 | 158800 | 158800 | 158700 | 23 |
| 443 | 20231107 | 115400 | 16626160800 | 158800 | 158700 | 158800 | 158700 | 138 |
| 444 | 20231107 | 115300 | 16604258300 | 158800 | 159000 | 159000 | 158800 | 113 |
| 445 | 20231107 | 115200 | 16586307200 | 158900 | 159000 | 159000 | 158900 | 30 |
| 446 | 20231107 | 115100 | 16581539000 | 158900 | 158700 | 159000 | 158700 | 372 |
| 447 | 20231107 | 115000 | 16522477500 | 158700 | 158900 | 159000 | 158600 | 66 |
| 448 | 20231107 | 114900 | 16511999300 | 158700 | 158900 | 159000 | 158600 | 542 |
| 449 | 20231107 | 114800 | 16425915800 | 158900 | 158900 | 159000 | 158900 | 15 |
| 450 | 20231107 | 114700 | 16423531000 | 159000 | 158900 | 159000 | 158900 | 109 |
| 451 | 20231107 | 114600 | 16406209600 | 158900 | 158700 | 159000 | 158600 | 464 |
| 452 | 20231107 | 114500 | 16332524600 | 158700 | 158800 | 158800 | 158600 | 150 |
| 453 | 20231107 | 114400 | 16308719600 | 158800 | 158800 | 158800 | 158700 | 194 |
| 454 | 20231107 | 114300 | 16277915500 | 158800 | 158700 | 158800 | 158700 | 169 |
| 455 | 20231107 | 114200 | 16251080800 | 158700 | 158800 | 158800 | 158700 | 87 |
| 456 | 20231107 | 114100 | 16237268200 | 158700 | 158800 | 158800 | 158700 | 230 |
| 457 | 20231107 | 114000 | 16200758700 | 158800 | 159100 | 159100 | 158700 | 420 |
| 458 | 20231107 | 113900 | 16134032100 | 159300 | 159000 | 159300 | 158900 | 270 |
| 459 | 20231107 | 113800 | 16091088800 | 159300 | 158700 | 159300 | 158700 | 263 |
| 460 | 20231107 | 113700 | 16049319600 | 158800 | 159100 | 159100 | 158700 | 216 |
| 461 | 20231107 | 113600 | 16014991100 | 158800 | 159100 | 159300 | 158700 | 1214 |
| 462 | 20231107 | 113500 | 15822027600 | 159100 | 158900 | 159300 | 158900 | 850 |
| 463 | 20231107 | 113400 | 15686855900 | 158900 | 159100 | 159100 | 158900 | 117 |
| 464 | 20231107 | 113300 | 15668250700 | 159100 | 159200 | 159200 | 159100 | 43 |
| 465 | 20231107 | 113200 | 15661407700 | 159200 | 159000 | 159200 | 158800 | 40 |
| 466 | 20231107 | 113100 | 15655050300 | 159000 | 159000 | 159200 | 158800 | 494 |
| 467 | 20231107 | 113000 | 15576498100 | 158800 | 159000 | 159000 | 158800 | 500 |
| 468 | 20231107 | 112900 | 15497055900 | 158900 | 159200 | 159300 | 158900 | 518 |
| 469 | 20231107 | 112800 | 15414627900 | 159000 | 159200 | 159600 | 159000 | 753 |
| 470 | 20231107 | 112700 | 15294759000 | 159200 | 159100 | 159300 | 158900 | 871 |
| 471 | 20231107 | 112600 | 15156219200 | 159100 | 159300 | 159500 | 159100 | 1183 |
| 472 | 20231107 | 112500 | 14967720300 | 159300 | 159200 | 159300 | 159200 | 82 |
| 473 | 20231107 | 112400 | 14954665100 | 159200 | 159200 | 159300 | 159100 | 560 |
| 474 | 20231107 | 112300 | 14865516100 | 159300 | 159400 | 159400 | 159200 | 397 |
| 475 | 20231107 | 112200 | 14802273000 | 159400 | 159400 | 159400 | 159300 | 39 |
| 476 | 20231107 | 112100 | 14796059100 | 159300 | 159400 | 159400 | 159300 | 212 |
| 477 | 20231107 | 112000 | 14762273700 | 159500 | 159600 | 159600 | 159400 | 833 |
| 478 | 20231107 | 111900 | 14629434900 | 159600 | 159600 | 159600 | 159500 | 95 |
| 479 | 20231107 | 111800 | 14614273400 | 159600 | 159600 | 159600 | 159500 | 172 |
| 480 | 20231107 | 111700 | 14586833500 | 159500 | 159600 | 159600 | 159500 | 71 |
| 481 | 20231107 | 111600 | 14575502400 | 159700 | 159600 | 159700 | 159600 | 374 |
| 482 | 20231107 | 111500 | 14515810600 | 159600 | 159700 | 159700 | 159600 | 166 |
| 483 | 20231107 | 111400 | 14489314500 | 159700 | 159800 | 159900 | 159700 | 1312 |
| 484 | 20231107 | 111300 | 14279723700 | 159900 | 160000 | 160000 | 159800 | 425 |
| 485 | 20231107 | 111200 | 14211763000 | 160000 | 160000 | 160000 | 159900 | 156 |
| 486 | 20231107 | 111100 | 14186807100 | 160000 | 160000 | 160000 | 159900 | 220 |
| 487 | 20231107 | 111000 | 14151628100 | 159900 | 160000 | 160000 | 159900 | 76 |
| 488 | 20231107 | 110900 | 14139472200 | 160000 | 160100 | 160100 | 160000 | 231 |
| 489 | 20231107 | 110800 | 14102508000 | 160100 | 160200 | 160200 | 160100 | 184 |
| 490 | 20231107 | 110700 | 14073047400 | 160100 | 160200 | 160200 | 160100 | 73 |
| 491 | 20231107 | 110600 | 14061356200 | 160200 | 160000 | 160200 | 160000 | 135 |
| 492 | 20231107 | 110500 | 14039752400 | 160000 | 160100 | 160200 | 160000 | 224 |
| 493 | 20231107 | 110400 | 14003893900 | 160200 | 160100 | 160200 | 159900 | 190 |
| 494 | 20231107 | 110300 | 13973476900 | 160100 | 160000 | 160200 | 160000 | 136 |
| 495 | 20231107 | 110200 | 13951698000 | 159900 | 160200 | 160200 | 159900 | 329 |
| 496 | 20231107 | 110100 | 13899052500 | 160200 | 160100 | 160200 | 160100 | 45 |
| 497 | 20231107 | 110000 | 13891847300 | 160200 | 160200 | 160200 | 160000 | 188 |
| 498 | 20231107 | 105900 | 13861744000 | 160100 | 160200 | 160200 | 160100 | 36 |
| 499 | 20231107 | 105800 | 13855977900 | 160200 | 159800 | 160200 | 159800 | 1227 |
| 500 | 20231107 | 105700 | 13659640900 | 159800 | 159800 | 160100 | 159800 | 289 |
| 501 | 20231107 | 105600 | 13613428100 | 159800 | 159800 | 159800 | 159700 | 191 |
| 502 | 20231107 | 105500 | 13582908100 | 159900 | 159800 | 160100 | 159700 | 370 |
| 503 | 20231107 | 105400 | 13523760600 | 159700 | 159700 | 160200 | 159700 | 901 |
| 504 | 20231107 | 105300 | 13379773100 | 159800 | 160000 | 160000 | 159800 | 338 |
| 505 | 20231107 | 105200 | 13325743200 | 160000 | 159900 | 160000 | 159800 | 199 |
| 506 | 20231107 | 105100 | 13293923700 | 160000 | 160100 | 160100 | 160000 | 278 |
| 507 | 20231107 | 105000 | 13249438900 | 160100 | 160400 | 160400 | 160000 | 1139 |
| 508 | 20231107 | 104900 | 13067040400 | 160400 | 160500 | 160500 | 160300 | 229 |
| 509 | 20231107 | 104800 | 13030297400 | 160500 | 160300 | 160600 | 160300 | 148 |
| 510 | 20231107 | 104700 | 13006556400 | 160400 | 160700 | 160700 | 160400 | 758 |
| 511 | 20231107 | 104600 | 12884866300 | 160600 | 160800 | 160800 | 160600 | 464 |
| 512 | 20231107 | 104500 | 12810299000 | 160800 | 160800 | 160800 | 160700 | 851 |
| 513 | 20231107 | 104400 | 12673458700 | 160900 | 160900 | 160900 | 160800 | 142 |
| 514 | 20231107 | 104300 | 12650613400 | 160800 | 161000 | 161000 | 160800 | 214 |
| 515 | 20231107 | 104200 | 12616178100 | 160900 | 161000 | 161000 | 160900 | 797 |
| 516 | 20231107 | 104100 | 12487895600 | 161000 | 160900 | 161000 | 160800 | 722 |
| 517 | 20231107 | 104000 | 12371725600 | 160900 | 160600 | 160900 | 160600 | 970 |
| 518 | 20231107 | 103900 | 12215822600 | 160600 | 160600 | 160700 | 160500 | 630 |
| 519 | 20231107 | 103800 | 12114633500 | 160600 | 160300 | 160600 | 160300 | 1780 |
| 520 | 20231107 | 103700 | 11829011500 | 160300 | 160300 | 160400 | 160200 | 899 |
| 521 | 20231107 | 103600 | 11684902100 | 160200 | 160100 | 160300 | 160100 | 517 |
| 522 | 20231107 | 103500 | 11602070900 | 160100 | 160100 | 160200 | 160100 | 123 |
| 523 | 20231107 | 103400 | 11582378200 | 160100 | 160200 | 160300 | 160100 | 342 |
| 524 | 20231107 | 103300 | 11527588500 | 160300 | 160200 | 160300 | 160200 | 33 |
| 525 | 20231107 | 103200 | 11522300200 | 160200 | 160000 | 160200 | 160000 | 782 |
| 526 | 20231107 | 103100 | 11397079300 | 160000 | 159900 | 160000 | 159900 | 349 |
| 527 | 20231107 | 103000 | 11341240000 | 159900 | 159700 | 159900 | 159700 | 961 |
| 528 | 20231107 | 102900 | 11187633200 | 159800 | 159700 | 159800 | 159700 | 13 |
| 529 | 20231107 | 102800 | 11185556800 | 159800 | 159800 | 159800 | 159700 | 151 |
| 530 | 20231107 | 102700 | 11161433900 | 159800 | 159600 | 159800 | 159600 | 185 |
| 531 | 20231107 | 102600 | 11131904100 | 159600 | 159600 | 159600 | 159500 | 261 |
| 532 | 20231107 | 102500 | 11090250900 | 159500 | 159600 | 159600 | 159500 | 150 |
| 533 | 20231107 | 102400 | 11066316900 | 159600 | 159900 | 159900 | 159600 | 515 |
| 534 | 20231107 | 102300 | 10984047800 | 159900 | 159900 | 159900 | 159800 | 15 |
| 535 | 20231107 | 102200 | 10981649500 | 159800 | 159800 | 159900 | 159800 | 13 |
| 536 | 20231107 | 102100 | 10979571800 | 159800 | 159800 | 159900 | 159800 | 97 |
| 537 | 20231107 | 102000 | 10964069600 | 159800 | 159800 | 159800 | 159700 | 549 |
| 538 | 20231107 | 101900 | 10876339900 | 159700 | 159800 | 159800 | 159700 | 83 |
| 539 | 20231107 | 101800 | 10863083500 | 159800 | 159800 | 159800 | 159600 | 874 |
| 540 | 20231107 | 101700 | 10723564600 | 159700 | 159700 | 159800 | 159700 | 36 |
| 541 | 20231107 | 101600 | 10717814800 | 159700 | 159500 | 159800 | 159500 | 1006 |
| 542 | 20231107 | 101500 | 10557247600 | 159600 | 159500 | 159600 | 159500 | 87 |
| 543 | 20231107 | 101400 | 10543365800 | 159600 | 159600 | 159600 | 159500 | 69 |
| 544 | 20231107 | 101300 | 10532354900 | 159600 | 159600 | 159600 | 159500 | 148 |
| 545 | 20231107 | 101200 | 10508746900 | 159500 | 159600 | 159700 | 159500 | 417 |
| 546 | 20231107 | 101100 | 10442188500 | 159800 | 159700 | 159800 | 159600 | 1001 |
| 547 | 20231107 | 101000 | 10282306100 | 159800 | 159800 | 159800 | 159700 | 142 |
| 548 | 20231107 | 100900 | 10259615200 | 159700 | 159800 | 159800 | 159700 | 165 |
| 549 | 20231107 | 100800 | 10233248400 | 159900 | 159800 | 159900 | 159800 | 325 |
| 550 | 20231107 | 100700 | 10181307900 | 159900 | 159900 | 159900 | 159800 | 389 |
| 551 | 20231107 | 100600 | 10119108600 | 159800 | 159900 | 160000 | 159800 | 500 |
| 552 | 20231107 | 100500 | 10039167800 | 160000 | 160100 | 160100 | 160000 | 559 |
| 553 | 20231107 | 100400 | 9949705500 | 160100 | 160200 | 160200 | 160100 | 229 |
| 554 | 20231107 | 100300 | 9913041900 | 160200 | 160100 | 160200 | 160000 | 360 |
| 555 | 20231107 | 100200 | 9855411400 | 160200 | 160200 | 160200 | 160100 | 57 |
| 556 | 20231107 | 100100 | 9846280700 | 160100 | 160100 | 160200 | 160000 | 297 |
| 557 | 20231107 | 100000 | 9798749900 | 160200 | 160100 | 160200 | 160100 | 131 |
| 558 | 20231107 | 095900 | 9777771900 | 160200 | 160100 | 160300 | 160100 | 317 |
| 559 | 20231107 | 095800 | 9726985600 | 160200 | 160200 | 160200 | 160100 | 148 |
| 560 | 20231107 | 095700 | 9703279500 | 160200 | 159900 | 160200 | 159900 | 512 |
| 561 | 20231107 | 095600 | 9621306400 | 159800 | 160100 | 160100 | 159800 | 594 |
| 562 | 20231107 | 095500 | 9526325600 | 160000 | 160000 | 160000 | 159600 | 240 |
| 563 | 20231107 | 095400 | 9487927200 | 160000 | 159600 | 160100 | 159600 | 1202 |
| 564 | 20231107 | 095300 | 9295833500 | 160000 | 160000 | 160100 | 159600 | 1179 |
| 565 | 20231107 | 095200 | 9107294800 | 159900 | 159900 | 160000 | 159900 | 85 |
| 566 | 20231107 | 095100 | 9093697800 | 159900 | 160000 | 160000 | 159900 | 81 |
| 567 | 20231107 | 095000 | 9080743700 | 159900 | 159500 | 160100 | 159400 | 1117 |
| 568 | 20231107 | 094900 | 8902279400 | 159600 | 159300 | 159700 | 159200 | 818 |
| 569 | 20231107 | 094800 | 8771877000 | 159300 | 159300 | 159400 | 159300 | 286 |
| 570 | 20231107 | 094700 | 8726289200 | 159300 | 159400 | 159500 | 159300 | 89 |
| 571 | 20231107 | 094600 | 8712106600 | 159500 | 159500 | 159600 | 159000 | 1310 |
| 572 | 20231107 | 094500 | 8503322800 | 159600 | 159900 | 159900 | 159500 | 1079 |
| 573 | 20231107 | 094400 | 8331000000 | 159800 | 159900 | 160000 | 159800 | 186 |
| 574 | 20231107 | 094300 | 8301257600 | 159900 | 159900 | 160300 | 159900 | 787 |
| 575 | 20231107 | 094200 | 8175285000 | 160000 | 160200 | 160200 | 160000 | 330 |
| 576 | 20231107 | 094100 | 8122475300 | 160200 | 160300 | 160400 | 160100 | 198 |
| 577 | 20231107 | 094000 | 8090751500 | 160300 | 160100 | 160400 | 160000 | 817 |
| 578 | 20231107 | 093900 | 7959858800 | 160000 | 160000 | 160000 | 159900 | 995 |
| 579 | 20231107 | 093800 | 7800732900 | 160000 | 159900 | 160100 | 159900 | 424 |
| 580 | 20231107 | 093700 | 7732883700 | 159900 | 160000 | 160200 | 159900 | 392 |
| 581 | 20231107 | 093600 | 7670154400 | 159900 | 160100 | 160100 | 159900 | 519 |
| 582 | 20231107 | 093500 | 7587108800 | 160000 | 160200 | 160300 | 160000 | 1654 |
| 583 | 20231107 | 093400 | 7322296400 | 160300 | 160300 | 160400 | 160200 | 730 |
| 584 | 20231107 | 093300 | 7205295300 | 160300 | 160200 | 160400 | 160100 | 1343 |
| 585 | 20231107 | 093200 | 6989911400 | 160200 | 160000 | 160300 | 159900 | 192 |
| 586 | 20231107 | 093100 | 6959172100 | 160000 | 160100 | 160200 | 159900 | 902 |
| 587 | 20231107 | 093000 | 6814801500 | 160100 | 160300 | 160300 | 160000 | 421 |
| 588 | 20231107 | 092900 | 6747354600 | 160300 | 160300 | 160400 | 160200 | 439 |
| 589 | 20231107 | 092800 | 6676982100 | 160100 | 160100 | 160500 | 160000 | 1799 |
| 590 | 20231107 | 092700 | 6388764800 | 160100 | 160200 | 160300 | 160000 | 509 |
| 591 | 20231107 | 092600 | 6307229200 | 160200 | 159900 | 160300 | 159900 | 833 |
| 592 | 20231107 | 092500 | 6173900100 | 159900 | 160200 | 160200 | 159900 | 954 |
| 593 | 20231107 | 092400 | 6021191400 | 160100 | 160200 | 160300 | 160100 | 1406 |
| 594 | 20231107 | 092300 | 5795914500 | 160200 | 160200 | 160200 | 160100 | 623 |
| 595 | 20231107 | 092200 | 5696113000 | 160200 | 160100 | 160200 | 160100 | 261 |
| 596 | 20231107 | 092100 | 5654305300 | 160200 | 160000 | 160300 | 160000 | 1087 |
| 597 | 20231107 | 092000 | 5480291600 | 159900 | 159900 | 160000 | 159800 | 1862 |
| 598 | 20231107 | 091900 | 5182591800 | 159900 | 160000 | 160000 | 159900 | 199 |
| 599 | 20231107 | 091800 | 5150767300 | 160000 | 159900 | 160100 | 159900 | 974 |
| 600 | 20231107 | 091700 | 4994902500 | 159900 | 160200 | 160200 | 159800 | 537 |
| 601 | 20231107 | 091600 | 4908986700 | 160200 | 160300 | 160400 | 160200 | 900 |
| 602 | 20231107 | 091500 | 4764742200 | 160200 | 159800 | 160200 | 159800 | 1023 |
| 603 | 20231107 | 091400 | 4601056600 | 159800 | 159900 | 159900 | 159800 | 630 |
| 604 | 20231107 | 091300 | 4500362600 | 159900 | 159900 | 160200 | 159900 | 1043 |
| 605 | 20231107 | 091200 | 4333463900 | 159900 | 159900 | 160100 | 159800 | 650 |
| 606 | 20231107 | 091100 | 4229502500 | 159900 | 160600 | 160600 | 159900 | 1658 |
| 607 | 20231107 | 091000 | 3963581500 | 160500 | 159800 | 160600 | 159800 | 3199 |
| 608 | 20231107 | 090900 | 3451125000 | 159800 | 159600 | 159800 | 159500 | 991 |
| 609 | 20231107 | 090800 | 3292884100 | 159700 | 159300 | 159700 | 159300 | 1009 |
| 610 | 20231107 | 090700 | 3132030500 | 159400 | 159400 | 159400 | 159000 | 2053 |
| 611 | 20231107 | 090600 | 2804971600 | 159400 | 158700 | 159500 | 158600 | 883 |
| 612 | 20231107 | 090500 | 2664460200 | 158700 | 158600 | 158900 | 158500 | 1851 |
| 613 | 20231107 | 090400 | 2370953000 | 158700 | 158500 | 159800 | 158200 | 1878 |
| 614 | 20231107 | 090300 | 2072357800 | 158900 | 158800 | 159000 | 158100 | 3210 |
| 615 | 20231107 | 090200 | 1562827000 | 158800 | 158000 | 158900 | 157900 | 1826 |
| 616 | 20231107 | 090100 | 1273187700 | 158100 | 159200 | 159800 | 156400 | 4834 |
| 617 | 20231107 | 090000 | 507557900 | 159800 | 159000 | 159800 | 158700 | 3188 |