36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 3 | 20231113 | 192000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 4 | 20231113 | 191900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 5 | 20231113 | 191800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 6 | 20231113 | 191700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 7 | 20231113 | 191600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 8 | 20231113 | 191500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 9 | 20231113 | 191400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 10 | 20231113 | 191300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 11 | 20231113 | 191200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 12 | 20231113 | 191100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 13 | 20231113 | 191000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 14 | 20231113 | 190900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 15 | 20231113 | 190800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 16 | 20231113 | 190700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 17 | 20231113 | 190600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 18 | 20231113 | 190500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 19 | 20231113 | 190400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 20 | 20231113 | 190300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 21 | 20231113 | 190200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 22 | 20231113 | 190100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 23 | 20231113 | 190000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 24 | 20231113 | 185900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 25 | 20231113 | 185800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 26 | 20231113 | 185700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 27 | 20231113 | 185600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 28 | 20231113 | 185500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 29 | 20231113 | 185400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 30 | 20231113 | 185300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 31 | 20231113 | 185200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 32 | 20231113 | 185100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 33 | 20231113 | 185000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 34 | 20231113 | 184900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 35 | 20231113 | 184800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 36 | 20231113 | 184700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 37 | 20231113 | 184600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 38 | 20231113 | 184500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 39 | 20231113 | 184400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 40 | 20231113 | 184300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 41 | 20231113 | 184200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 42 | 20231113 | 184100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 43 | 20231113 | 184000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 44 | 20231113 | 183900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 45 | 20231113 | 183800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 46 | 20231113 | 183700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 47 | 20231113 | 183600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 48 | 20231113 | 183500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 49 | 20231113 | 183400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 50 | 20231113 | 183300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 51 | 20231113 | 183200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 52 | 20231113 | 183100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 53 | 20231113 | 183000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 54 | 20231113 | 182900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 55 | 20231113 | 182800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 56 | 20231113 | 182700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 57 | 20231113 | 182600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 58 | 20231113 | 182500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 59 | 20231113 | 182400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 60 | 20231113 | 182300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 61 | 20231113 | 182200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 62 | 20231113 | 182100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 63 | 20231113 | 182000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 64 | 20231113 | 181900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 65 | 20231113 | 181800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 66 | 20231113 | 181700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 67 | 20231113 | 181600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 68 | 20231113 | 181500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 69 | 20231113 | 181400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 70 | 20231113 | 181300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 71 | 20231113 | 181200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 72 | 20231113 | 181100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 73 | 20231113 | 181000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 74 | 20231113 | 180900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 75 | 20231113 | 180800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 76 | 20231113 | 180700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 77 | 20231113 | 180600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 78 | 20231113 | 180500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 79 | 20231113 | 180400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 80 | 20231113 | 180300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 81 | 20231113 | 180200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 82 | 20231113 | 180100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 83 | 20231113 | 180000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 84 | 20231113 | 175900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 85 | 20231113 | 175800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 86 | 20231113 | 175700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 87 | 20231113 | 175600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 88 | 20231113 | 175500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 89 | 20231113 | 175400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 90 | 20231113 | 175300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 91 | 20231113 | 175200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 92 | 20231113 | 175100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 93 | 20231113 | 175000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 94 | 20231113 | 174900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 95 | 20231113 | 174800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 96 | 20231113 | 174700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 97 | 20231113 | 174600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 98 | 20231113 | 174500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 99 | 20231113 | 174400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 100 | 20231113 | 174300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 101 | 20231113 | 174200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 102 | 20231113 | 174100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 103 | 20231113 | 174000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 104 | 20231113 | 173900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 105 | 20231113 | 173800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 106 | 20231113 | 173700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 107 | 20231113 | 173600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 108 | 20231113 | 173500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 109 | 20231113 | 173400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 110 | 20231113 | 173300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 111 | 20231113 | 173200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 112 | 20231113 | 173100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 113 | 20231113 | 173000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 114 | 20231113 | 172900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 115 | 20231113 | 172800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 116 | 20231113 | 172700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 117 | 20231113 | 172600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 118 | 20231113 | 172500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 119 | 20231113 | 172400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 120 | 20231113 | 172300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 121 | 20231113 | 172200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 122 | 20231113 | 172100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 123 | 20231113 | 172000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 124 | 20231113 | 171900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 125 | 20231113 | 171800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 126 | 20231113 | 171700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 127 | 20231113 | 171600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 128 | 20231113 | 171500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 129 | 20231113 | 171400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 130 | 20231113 | 171300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 131 | 20231113 | 171200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 132 | 20231113 | 171100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 133 | 20231113 | 171000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 134 | 20231113 | 170900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 135 | 20231113 | 170800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 136 | 20231113 | 170700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 137 | 20231113 | 170600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 138 | 20231113 | 170500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 139 | 20231113 | 170400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 140 | 20231113 | 170300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 141 | 20231113 | 170200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 142 | 20231113 | 170100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 143 | 20231113 | 170000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 144 | 20231113 | 165900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 145 | 20231113 | 165800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 146 | 20231113 | 165700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 147 | 20231113 | 165600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 148 | 20231113 | 165500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 149 | 20231113 | 165400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 150 | 20231113 | 165300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 151 | 20231113 | 165200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 152 | 20231113 | 165100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 153 | 20231113 | 165000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 154 | 20231113 | 164900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 155 | 20231113 | 164800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 156 | 20231113 | 164700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 157 | 20231113 | 164600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 158 | 20231113 | 164500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 159 | 20231113 | 164400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 160 | 20231113 | 164300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 161 | 20231113 | 164200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 162 | 20231113 | 164100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 163 | 20231113 | 164000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 164 | 20231113 | 163900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 165 | 20231113 | 163800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 166 | 20231113 | 163700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 167 | 20231113 | 163600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 168 | 20231113 | 163500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 169 | 20231113 | 163400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 170 | 20231113 | 163300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 171 | 20231113 | 163200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 172 | 20231113 | 163100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 173 | 20231113 | 163000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 174 | 20231113 | 162900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 175 | 20231113 | 162800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 176 | 20231113 | 162700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 177 | 20231113 | 162600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 178 | 20231113 | 162500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 179 | 20231113 | 162400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 180 | 20231113 | 162300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 181 | 20231113 | 162200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 182 | 20231113 | 162100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 183 | 20231113 | 162000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 184 | 20231113 | 161900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 185 | 20231113 | 161800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 186 | 20231113 | 161700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 187 | 20231113 | 161600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 188 | 20231113 | 161500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 189 | 20231113 | 161400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 190 | 20231113 | 161300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 191 | 20231113 | 161200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 192 | 20231113 | 161100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 193 | 20231113 | 161000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 194 | 20231113 | 160900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 195 | 20231113 | 160800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 196 | 20231113 | 160700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 197 | 20231113 | 160600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 198 | 20231113 | 160500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 199 | 20231113 | 160400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 200 | 20231113 | 160300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 201 | 20231113 | 160200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 202 | 20231113 | 160100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 203 | 20231113 | 160000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 204 | 20231113 | 155900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 205 | 20231113 | 155800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 206 | 20231113 | 155700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 207 | 20231113 | 155600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 208 | 20231113 | 155500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 209 | 20231113 | 155400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 210 | 20231113 | 155300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 211 | 20231113 | 155200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 212 | 20231113 | 155100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 213 | 20231113 | 155000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 214 | 20231113 | 154900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 215 | 20231113 | 154800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 216 | 20231113 | 154700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 217 | 20231113 | 154600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 218 | 20231113 | 154500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 219 | 20231113 | 154400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 220 | 20231113 | 154300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 221 | 20231113 | 154200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 222 | 20231113 | 154100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 223 | 20231113 | 154000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 224 | 20231113 | 153900 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 225 | 20231113 | 153800 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 226 | 20231113 | 153700 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 227 | 20231113 | 153600 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 228 | 20231113 | 153500 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 229 | 20231113 | 153400 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 230 | 20231113 | 153300 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 231 | 20231113 | 153200 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 232 | 20231113 | 153100 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 0 |
| 233 | 20231113 | 153000 | 28204796500 | 159100 | 159100 | 159100 | 159100 | 3156 |
| 234 | 20231113 | 152900 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 235 | 20231113 | 152800 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 236 | 20231113 | 152700 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 237 | 20231113 | 152600 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 238 | 20231113 | 152500 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 239 | 20231113 | 152400 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 240 | 20231113 | 152300 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 241 | 20231113 | 152200 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 242 | 20231113 | 152100 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 243 | 20231113 | 152000 | 27702676900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 244 | 20231113 | 151900 | 27702676900 | 159000 | 158900 | 159000 | 158800 | 276 |
| 245 | 20231113 | 151800 | 27658807900 | 159000 | 158900 | 159000 | 158800 | 941 |
| 246 | 20231113 | 151700 | 27509305100 | 158900 | 159000 | 159000 | 158800 | 522 |
| 247 | 20231113 | 151600 | 27426333500 | 158900 | 158800 | 159000 | 158700 | 319 |
| 248 | 20231113 | 151500 | 27375639800 | 158800 | 159100 | 159200 | 158500 | 784 |
| 249 | 20231113 | 151400 | 27251156000 | 159100 | 159100 | 159300 | 159100 | 327 |
| 250 | 20231113 | 151300 | 27199111700 | 159100 | 159300 | 159400 | 159100 | 391 |
| 251 | 20231113 | 151200 | 27136835500 | 159300 | 159300 | 159500 | 159200 | 386 |
| 252 | 20231113 | 151100 | 27075322600 | 159200 | 159200 | 159400 | 159200 | 298 |
| 253 | 20231113 | 151000 | 27027838600 | 159300 | 159300 | 159400 | 159200 | 305 |
| 254 | 20231113 | 150900 | 26979245700 | 159400 | 159600 | 159700 | 159200 | 603 |
| 255 | 20231113 | 150800 | 26883084700 | 159600 | 159600 | 159600 | 159300 | 332 |
| 256 | 20231113 | 150700 | 26830128300 | 159700 | 159400 | 159700 | 159200 | 445 |
| 257 | 20231113 | 150600 | 26759159100 | 159400 | 159300 | 159400 | 159200 | 314 |
| 258 | 20231113 | 150500 | 26709136500 | 159300 | 159200 | 159400 | 159100 | 204 |
| 259 | 20231113 | 150400 | 26676646400 | 159200 | 158900 | 159200 | 158900 | 326 |
| 260 | 20231113 | 150300 | 26624763200 | 159100 | 159200 | 159400 | 158900 | 583 |
| 261 | 20231113 | 150200 | 26532021200 | 159300 | 159400 | 159400 | 159300 | 318 |
| 262 | 20231113 | 150100 | 26481343100 | 159400 | 159100 | 159500 | 159100 | 187 |
| 263 | 20231113 | 150000 | 26451534100 | 159300 | 159100 | 159500 | 158700 | 137 |
| 264 | 20231113 | 145900 | 26429755600 | 159100 | 159500 | 159700 | 159100 | 780 |
| 265 | 20231113 | 145800 | 26305406000 | 159500 | 159300 | 159600 | 159300 | 151 |
| 266 | 20231113 | 145700 | 26281332900 | 159200 | 159600 | 159800 | 159200 | 286 |
| 267 | 20231113 | 145600 | 26235716800 | 159700 | 159500 | 159700 | 159500 | 174 |
| 268 | 20231113 | 145500 | 26207936700 | 159500 | 159600 | 159700 | 159500 | 365 |
| 269 | 20231113 | 145400 | 26149699000 | 159700 | 159500 | 159900 | 159400 | 248 |
| 270 | 20231113 | 145300 | 26110100000 | 159600 | 159500 | 159700 | 159400 | 81 |
| 271 | 20231113 | 145200 | 26097173900 | 159500 | 159400 | 159500 | 159200 | 175 |
| 272 | 20231113 | 145100 | 26069283200 | 159500 | 159400 | 159500 | 158800 | 428 |
| 273 | 20231113 | 145000 | 26001091900 | 159500 | 158700 | 159500 | 158700 | 186 |
| 274 | 20231113 | 144900 | 25971523300 | 158700 | 158800 | 159100 | 158700 | 128 |
| 275 | 20231113 | 144800 | 25951188200 | 158800 | 159200 | 159200 | 158800 | 246 |
| 276 | 20231113 | 144700 | 25912059000 | 159400 | 158900 | 159400 | 158900 | 212 |
| 277 | 20231113 | 144600 | 25878336400 | 159000 | 159200 | 159300 | 158900 | 180 |
| 278 | 20231113 | 144500 | 25849688000 | 159300 | 159000 | 159400 | 159000 | 178 |
| 279 | 20231113 | 144400 | 25821359900 | 159100 | 158500 | 159100 | 158400 | 549 |
| 280 | 20231113 | 144300 | 25734251700 | 158700 | 158700 | 159000 | 158400 | 338 |
| 281 | 20231113 | 144200 | 25680615500 | 158700 | 158400 | 158900 | 158400 | 453 |
| 282 | 20231113 | 144100 | 25608741200 | 158400 | 158900 | 159500 | 158400 | 1176 |
| 283 | 20231113 | 144000 | 25422032400 | 158900 | 158800 | 159200 | 158600 | 456 |
| 284 | 20231113 | 143900 | 25349550800 | 158600 | 159400 | 159400 | 158600 | 374 |
| 285 | 20231113 | 143800 | 25290079800 | 159200 | 159700 | 159700 | 159200 | 438 |
| 286 | 20231113 | 143700 | 25220219300 | 159700 | 160200 | 160300 | 158200 | 1696 |
| 287 | 20231113 | 143600 | 24949820000 | 160400 | 160200 | 160400 | 160200 | 85 |
| 288 | 20231113 | 143500 | 24936196100 | 160200 | 160200 | 160300 | 160200 | 165 |
| 289 | 20231113 | 143400 | 24909751500 | 160300 | 160200 | 160300 | 160000 | 104 |
| 290 | 20231113 | 143300 | 24893096200 | 160300 | 160600 | 160600 | 160300 | 317 |
| 291 | 20231113 | 143200 | 24842233700 | 160600 | 160600 | 160600 | 160500 | 49 |
| 292 | 20231113 | 143100 | 24834365500 | 160600 | 160800 | 160800 | 160400 | 700 |
| 293 | 20231113 | 143000 | 24721944400 | 160800 | 160900 | 161000 | 160800 | 557 |
| 294 | 20231113 | 142900 | 24632313100 | 160900 | 160900 | 160900 | 160700 | 204 |
| 295 | 20231113 | 142800 | 24599491100 | 160800 | 160800 | 161100 | 160800 | 916 |
| 296 | 20231113 | 142700 | 24452056300 | 160900 | 160800 | 160900 | 160600 | 106 |
| 297 | 20231113 | 142600 | 24435017700 | 160800 | 160800 | 160900 | 160700 | 273 |
| 298 | 20231113 | 142500 | 24391126700 | 160800 | 160800 | 160900 | 160800 | 269 |
| 299 | 20231113 | 142400 | 24347859900 | 160800 | 160700 | 161000 | 160700 | 1471 |
| 300 | 20231113 | 142300 | 24111275100 | 160700 | 160600 | 160700 | 160500 | 796 |
| 301 | 20231113 | 142200 | 23983424600 | 160600 | 160200 | 160600 | 160100 | 647 |
| 302 | 20231113 | 142100 | 23879613300 | 160000 | 160300 | 160300 | 160000 | 168 |
| 303 | 20231113 | 142000 | 23852693300 | 160300 | 160100 | 160300 | 160000 | 58 |
| 304 | 20231113 | 141900 | 23843408100 | 160000 | 160200 | 160200 | 159900 | 331 |
| 305 | 20231113 | 141800 | 23790438200 | 160100 | 160300 | 160400 | 160000 | 457 |
| 306 | 20231113 | 141700 | 23717193100 | 160300 | 160200 | 160300 | 160100 | 107 |
| 307 | 20231113 | 141600 | 23700045500 | 160200 | 160100 | 160200 | 160000 | 53 |
| 308 | 20231113 | 141500 | 23691560300 | 160000 | 160000 | 160200 | 159900 | 365 |
| 309 | 20231113 | 141400 | 23633157500 | 160000 | 160200 | 160200 | 160000 | 173 |
| 310 | 20231113 | 141300 | 23605444700 | 160300 | 160300 | 160300 | 160200 | 318 |
| 311 | 20231113 | 141200 | 23554472800 | 160300 | 160200 | 160400 | 160200 | 442 |
| 312 | 20231113 | 141100 | 23483629300 | 160200 | 160200 | 160300 | 160200 | 135 |
| 313 | 20231113 | 141000 | 23461991100 | 160200 | 159900 | 160300 | 159800 | 44 |
| 314 | 20231113 | 140900 | 23454948800 | 159800 | 160600 | 160700 | 159500 | 1346 |
| 315 | 20231113 | 140800 | 23239541100 | 160600 | 160700 | 160800 | 160600 | 226 |
| 316 | 20231113 | 140700 | 23203223500 | 160700 | 160500 | 160700 | 160400 | 344 |
| 317 | 20231113 | 140600 | 23148009900 | 160500 | 160500 | 160500 | 160400 | 275 |
| 318 | 20231113 | 140500 | 23103892700 | 160500 | 160300 | 160500 | 160300 | 130 |
| 319 | 20231113 | 140400 | 23083039200 | 160400 | 160000 | 160400 | 160000 | 707 |
| 320 | 20231113 | 140300 | 22969779100 | 160000 | 159900 | 160100 | 159800 | 993 |
| 321 | 20231113 | 140200 | 22810916100 | 159900 | 159900 | 159900 | 159700 | 175 |
| 322 | 20231113 | 140100 | 22782948000 | 160000 | 159800 | 160000 | 159700 | 216 |
| 323 | 20231113 | 140000 | 22748416900 | 159800 | 159600 | 159800 | 159500 | 130 |
| 324 | 20231113 | 135900 | 22727657400 | 159500 | 159200 | 159500 | 159100 | 273 |
| 325 | 20231113 | 135800 | 22684185100 | 159300 | 159300 | 159500 | 159300 | 222 |
| 326 | 20231113 | 135700 | 22648803000 | 159300 | 159600 | 159600 | 159300 | 181 |
| 327 | 20231113 | 135600 | 22619950400 | 159600 | 159300 | 159600 | 159300 | 525 |
| 328 | 20231113 | 135500 | 22536260600 | 159400 | 159100 | 159400 | 159100 | 224 |
| 329 | 20231113 | 135400 | 22500600000 | 159100 | 159100 | 159200 | 159000 | 464 |
| 330 | 20231113 | 135300 | 22426807300 | 159000 | 159100 | 159200 | 159000 | 186 |
| 331 | 20231113 | 135200 | 22397218500 | 159000 | 159100 | 159200 | 159000 | 277 |
| 332 | 20231113 | 135100 | 22353160900 | 159100 | 158800 | 159100 | 158700 | 467 |
| 333 | 20231113 | 135000 | 22278953800 | 158800 | 158800 | 158900 | 158700 | 195 |
| 334 | 20231113 | 134900 | 22247987100 | 158900 | 158500 | 158900 | 158500 | 44 |
| 335 | 20231113 | 134800 | 22241005900 | 158400 | 158900 | 159000 | 158400 | 321 |
| 336 | 20231113 | 134700 | 22190042700 | 158900 | 159400 | 159400 | 158800 | 819 |
| 337 | 20231113 | 134600 | 22059761600 | 159400 | 159300 | 159400 | 159200 | 150 |
| 338 | 20231113 | 134500 | 22035869100 | 159300 | 159300 | 159300 | 159100 | 80 |
| 339 | 20231113 | 134400 | 22023136200 | 159100 | 158900 | 159100 | 158900 | 110 |
| 340 | 20231113 | 134300 | 22005645200 | 158900 | 159100 | 159300 | 158900 | 369 |
| 341 | 20231113 | 134200 | 21946937300 | 159100 | 159200 | 159200 | 159000 | 69 |
| 342 | 20231113 | 134100 | 21935962100 | 159100 | 159000 | 159200 | 158800 | 113 |
| 343 | 20231113 | 134000 | 21917987500 | 159000 | 158500 | 159300 | 158500 | 672 |
| 344 | 20231113 | 133900 | 21811175300 | 158400 | 158600 | 158700 | 158300 | 228 |
| 345 | 20231113 | 133800 | 21775044600 | 158600 | 158900 | 158900 | 158500 | 266 |
| 346 | 20231113 | 133700 | 21732806200 | 158900 | 159000 | 159000 | 158800 | 162 |
| 347 | 20231113 | 133600 | 21707063800 | 159000 | 158900 | 159000 | 158800 | 153 |
| 348 | 20231113 | 133500 | 21682747500 | 159000 | 158500 | 159000 | 158500 | 103 |
| 349 | 20231113 | 133400 | 21666377800 | 158500 | 159500 | 159700 | 158100 | 1002 |
| 350 | 20231113 | 133300 | 21507462500 | 159600 | 159900 | 159900 | 159500 | 319 |
| 351 | 20231113 | 133200 | 21456494400 | 159900 | 160000 | 160000 | 159900 | 676 |
| 352 | 20231113 | 133100 | 21348350000 | 160000 | 159600 | 160000 | 159500 | 552 |
| 353 | 20231113 | 133000 | 21260099400 | 159600 | 159400 | 159600 | 159400 | 159 |
| 354 | 20231113 | 132900 | 21234735100 | 159600 | 159200 | 159600 | 159000 | 556 |
| 355 | 20231113 | 132800 | 21146206100 | 159100 | 158800 | 159400 | 158700 | 509 |
| 356 | 20231113 | 132700 | 21065348500 | 158900 | 159100 | 159200 | 158700 | 384 |
| 357 | 20231113 | 132600 | 21004298200 | 159100 | 159200 | 159300 | 159100 | 128 |
| 358 | 20231113 | 132500 | 20983916700 | 159300 | 159000 | 159300 | 158700 | 68 |
| 359 | 20231113 | 132400 | 20973105300 | 159000 | 159400 | 159400 | 159000 | 351 |
| 360 | 20231113 | 132300 | 20917216700 | 159500 | 159300 | 159500 | 159300 | 151 |
| 361 | 20231113 | 132200 | 20893138500 | 159300 | 159400 | 159500 | 159300 | 246 |
| 362 | 20231113 | 132100 | 20853925100 | 159400 | 159600 | 159600 | 159200 | 368 |
| 363 | 20231113 | 132000 | 20795250700 | 159600 | 159100 | 159600 | 159100 | 321 |
| 364 | 20231113 | 131900 | 20744079000 | 159100 | 158800 | 159100 | 158800 | 187 |
| 365 | 20231113 | 131800 | 20714342700 | 158800 | 158900 | 158900 | 158600 | 144 |
| 366 | 20231113 | 131700 | 20691483700 | 158900 | 158700 | 158900 | 158500 | 331 |
| 367 | 20231113 | 131600 | 20638910500 | 158600 | 158100 | 158600 | 157900 | 331 |
| 368 | 20231113 | 131500 | 20586493400 | 158000 | 157800 | 158000 | 157700 | 902 |
| 369 | 20231113 | 131400 | 20444075900 | 157700 | 157500 | 157700 | 157300 | 203 |
| 370 | 20231113 | 131300 | 20412102400 | 157400 | 157400 | 157400 | 157200 | 239 |
| 371 | 20231113 | 131200 | 20374497900 | 157400 | 157300 | 157400 | 157300 | 274 |
| 372 | 20231113 | 131100 | 20331388200 | 157300 | 157200 | 157400 | 157100 | 114 |
| 373 | 20231113 | 131000 | 20313459200 | 157200 | 156900 | 157200 | 156900 | 151 |
| 374 | 20231113 | 130900 | 20289754900 | 156900 | 156800 | 156900 | 156600 | 248 |
| 375 | 20231113 | 130800 | 20250901300 | 156800 | 156500 | 156900 | 156400 | 1397 |
| 376 | 20231113 | 130700 | 20031994800 | 156500 | 156700 | 156700 | 156100 | 321 |
| 377 | 20231113 | 130600 | 19981781000 | 156700 | 156600 | 156900 | 156600 | 356 |
| 378 | 20231113 | 130500 | 19925984700 | 156700 | 156100 | 156700 | 156100 | 110 |
| 379 | 20231113 | 130400 | 19908775100 | 156100 | 156600 | 156600 | 156100 | 563 |
| 380 | 20231113 | 130300 | 19820678200 | 156400 | 156100 | 156400 | 155700 | 2433 |
| 381 | 20231113 | 130200 | 19441149200 | 156100 | 156500 | 156500 | 156100 | 325 |
| 382 | 20231113 | 130100 | 19390370500 | 156500 | 156900 | 156900 | 156500 | 360 |
| 383 | 20231113 | 130000 | 19333963000 | 156900 | 157100 | 157300 | 156900 | 641 |
| 384 | 20231113 | 125900 | 19233316600 | 157200 | 157000 | 157200 | 157000 | 256 |
| 385 | 20231113 | 125800 | 19193094400 | 157100 | 157700 | 157700 | 157100 | 865 |
| 386 | 20231113 | 125700 | 19056909200 | 157800 | 158000 | 158000 | 157800 | 186 |
| 387 | 20231113 | 125600 | 19027550500 | 158000 | 158100 | 158200 | 158000 | 76 |
| 388 | 20231113 | 125500 | 19015537400 | 158200 | 158300 | 158300 | 158100 | 453 |
| 389 | 20231113 | 125400 | 18943865400 | 158400 | 158600 | 158600 | 158300 | 304 |
| 390 | 20231113 | 125300 | 18895707200 | 158500 | 158500 | 158600 | 158500 | 57 |
| 391 | 20231113 | 125200 | 18886670100 | 158600 | 158700 | 158700 | 158600 | 64 |
| 392 | 20231113 | 125100 | 18876516500 | 158700 | 158800 | 158800 | 158700 | 65 |
| 393 | 20231113 | 125000 | 18866195800 | 158800 | 159000 | 159000 | 158700 | 435 |
| 394 | 20231113 | 124900 | 18797047400 | 159100 | 159000 | 159200 | 158900 | 258 |
| 395 | 20231113 | 124800 | 18755991900 | 159000 | 158500 | 159000 | 158500 | 372 |
| 396 | 20231113 | 124700 | 18696949100 | 158600 | 158500 | 158600 | 158400 | 94 |
| 397 | 20231113 | 124600 | 18682049700 | 158500 | 158700 | 158700 | 158500 | 56 |
| 398 | 20231113 | 124500 | 18673166300 | 158600 | 158700 | 158700 | 158600 | 42 |
| 399 | 20231113 | 124400 | 18666504800 | 158600 | 158500 | 158700 | 158500 | 188 |
| 400 | 20231113 | 124300 | 18636677700 | 158500 | 158600 | 158600 | 158500 | 35 |
| 401 | 20231113 | 124200 | 18631127400 | 158500 | 158600 | 158700 | 158500 | 68 |
| 402 | 20231113 | 124100 | 18620344100 | 158600 | 158600 | 158700 | 158600 | 50 |
| 403 | 20231113 | 124000 | 18612410800 | 158700 | 158500 | 158700 | 158300 | 351 |
| 404 | 20231113 | 123900 | 18556763700 | 158500 | 158600 | 158600 | 158500 | 134 |
| 405 | 20231113 | 123800 | 18535521500 | 158600 | 158700 | 158700 | 158500 | 23 |
| 406 | 20231113 | 123700 | 18531873600 | 158600 | 158500 | 158700 | 158500 | 33 |
| 407 | 20231113 | 123600 | 18526640500 | 158500 | 158400 | 158600 | 158400 | 142 |
| 408 | 20231113 | 123500 | 18504133200 | 158400 | 158400 | 158400 | 158400 | 61 |
| 409 | 20231113 | 123400 | 18494470800 | 158400 | 158500 | 158500 | 158200 | 247 |
| 410 | 20231113 | 123300 | 18455358800 | 158400 | 158600 | 158600 | 158200 | 219 |
| 411 | 20231113 | 123200 | 18420670900 | 158500 | 158600 | 158700 | 158400 | 214 |
| 412 | 20231113 | 123100 | 18386739500 | 158700 | 158700 | 158700 | 158600 | 57 |
| 413 | 20231113 | 123000 | 18377696000 | 158700 | 158600 | 158700 | 158500 | 341 |
| 414 | 20231113 | 122900 | 18323612200 | 158600 | 158500 | 158700 | 158300 | 235 |
| 415 | 20231113 | 122800 | 18286371000 | 158600 | 158700 | 158700 | 158400 | 166 |
| 416 | 20231113 | 122700 | 18260038900 | 158600 | 158400 | 158700 | 158300 | 250 |
| 417 | 20231113 | 122600 | 18220380800 | 158400 | 158100 | 158400 | 158100 | 119 |
| 418 | 20231113 | 122500 | 18201543700 | 158100 | 158100 | 158200 | 158100 | 34 |
| 419 | 20231113 | 122400 | 18196167400 | 158000 | 158000 | 158100 | 158000 | 791 |
| 420 | 20231113 | 122300 | 18071187000 | 158000 | 158700 | 158900 | 157900 | 457 |
| 421 | 20231113 | 122200 | 17998917200 | 158800 | 158900 | 158900 | 158800 | 126 |
| 422 | 20231113 | 122100 | 17978905400 | 158800 | 158900 | 158900 | 158600 | 109 |
| 423 | 20231113 | 122000 | 17961594700 | 158800 | 159000 | 159000 | 158800 | 256 |
| 424 | 20231113 | 121900 | 17920903200 | 158900 | 158600 | 158900 | 158600 | 126 |
| 425 | 20231113 | 121800 | 17900891300 | 158600 | 157700 | 158700 | 157700 | 1551 |
| 426 | 20231113 | 121700 | 17655876100 | 157800 | 157700 | 157800 | 157700 | 109 |
| 427 | 20231113 | 121600 | 17638676100 | 157800 | 157600 | 157800 | 157600 | 135 |
| 428 | 20231113 | 121500 | 17617387500 | 157700 | 157700 | 157800 | 157600 | 260 |
| 429 | 20231113 | 121400 | 17576378100 | 157700 | 157700 | 157800 | 157700 | 54 |
| 430 | 20231113 | 121300 | 17567859500 | 157700 | 157800 | 157800 | 157700 | 174 |
| 431 | 20231113 | 121200 | 17540413200 | 157800 | 157800 | 157900 | 157700 | 279 |
| 432 | 20231113 | 121100 | 17496384100 | 157800 | 157500 | 157900 | 157500 | 327 |
| 433 | 20231113 | 121000 | 17444825800 | 157400 | 157500 | 157600 | 157400 | 215 |
| 434 | 20231113 | 120900 | 17410968200 | 157400 | 157400 | 157500 | 156900 | 667 |
| 435 | 20231113 | 120800 | 17306148200 | 157300 | 157600 | 157600 | 156900 | 2379 |
| 436 | 20231113 | 120700 | 16932504600 | 157400 | 157800 | 157900 | 157000 | 3409 |
| 437 | 20231113 | 120600 | 16396853800 | 157700 | 157900 | 158000 | 157700 | 318 |
| 438 | 20231113 | 120500 | 16346665800 | 158000 | 157700 | 158000 | 157500 | 540 |
| 439 | 20231113 | 120400 | 16261470900 | 157800 | 157800 | 158200 | 157600 | 826 |
| 440 | 20231113 | 120300 | 16131068200 | 157700 | 158300 | 158300 | 157600 | 550 |
| 441 | 20231113 | 120200 | 16044237400 | 158300 | 158300 | 158300 | 158200 | 87 |
| 442 | 20231113 | 120100 | 16030466000 | 158200 | 158200 | 158300 | 158200 | 173 |
| 443 | 20231113 | 120000 | 16003084300 | 158200 | 158400 | 158500 | 158200 | 150 |
| 444 | 20231113 | 115900 | 15979324600 | 158400 | 158600 | 158700 | 158400 | 154 |
| 445 | 20231113 | 115800 | 15954912000 | 158600 | 158800 | 159000 | 158500 | 315 |
| 446 | 20231113 | 115700 | 15904894100 | 158800 | 158600 | 158800 | 158400 | 141 |
| 447 | 20231113 | 115600 | 15882532800 | 158600 | 158800 | 158800 | 157100 | 666 |
| 448 | 20231113 | 115500 | 15777277700 | 158700 | 158900 | 159000 | 157000 | 3414 |
| 449 | 20231113 | 115400 | 15237706600 | 158900 | 159600 | 159600 | 158800 | 1646 |
| 450 | 20231113 | 115300 | 14975841100 | 159600 | 159700 | 159700 | 159500 | 134 |
| 451 | 20231113 | 115200 | 14954456700 | 159700 | 160000 | 160100 | 159700 | 385 |
| 452 | 20231113 | 115100 | 14892894900 | 159900 | 159900 | 160000 | 159800 | 97 |
| 453 | 20231113 | 115000 | 14877383000 | 159900 | 159800 | 160000 | 159800 | 48 |
| 454 | 20231113 | 114900 | 14869709700 | 159800 | 159700 | 159800 | 159700 | 30 |
| 455 | 20231113 | 114800 | 14864917300 | 159700 | 159700 | 159700 | 159600 | 54 |
| 456 | 20231113 | 114700 | 14856296200 | 159700 | 159400 | 159700 | 159400 | 45 |
| 457 | 20231113 | 114600 | 14849113700 | 159500 | 159500 | 159800 | 159500 | 195 |
| 458 | 20231113 | 114500 | 14818002000 | 159400 | 159600 | 159600 | 159400 | 64 |
| 459 | 20231113 | 114400 | 14807792600 | 159700 | 159600 | 159700 | 159400 | 110 |
| 460 | 20231113 | 114300 | 14790239700 | 159600 | 159800 | 159900 | 159500 | 241 |
| 461 | 20231113 | 114200 | 14751737000 | 159800 | 160000 | 160000 | 159800 | 80 |
| 462 | 20231113 | 114100 | 14738940600 | 160000 | 159900 | 160100 | 159800 | 65 |
| 463 | 20231113 | 114000 | 14728543400 | 160000 | 159600 | 160000 | 159600 | 107 |
| 464 | 20231113 | 113900 | 14711442600 | 159600 | 159500 | 159600 | 159500 | 74 |
| 465 | 20231113 | 113800 | 14699635400 | 159500 | 159700 | 159700 | 159500 | 60 |
| 466 | 20231113 | 113700 | 14690061900 | 159700 | 159800 | 159800 | 159600 | 86 |
| 467 | 20231113 | 113600 | 14676327400 | 159700 | 159800 | 159800 | 159700 | 58 |
| 468 | 20231113 | 113500 | 14667061200 | 159800 | 159800 | 159900 | 159700 | 74 |
| 469 | 20231113 | 113400 | 14655234000 | 159900 | 159400 | 160000 | 159400 | 242 |
| 470 | 20231113 | 113300 | 14616570200 | 159400 | 159200 | 159400 | 159000 | 276 |
| 471 | 20231113 | 113200 | 14572635300 | 159200 | 159000 | 159300 | 158900 | 1196 |
| 472 | 20231113 | 113100 | 14382474600 | 159100 | 159400 | 159400 | 159000 | 458 |
| 473 | 20231113 | 113000 | 14309585200 | 159300 | 159300 | 159500 | 159000 | 1660 |
| 474 | 20231113 | 112900 | 14045390200 | 159400 | 159400 | 159500 | 159400 | 103 |
| 475 | 20231113 | 112800 | 14028966200 | 159400 | 159400 | 159500 | 159300 | 284 |
| 476 | 20231113 | 112700 | 13983689500 | 159300 | 159700 | 159700 | 159200 | 699 |
| 477 | 20231113 | 112600 | 13872213900 | 159600 | 159800 | 159800 | 159600 | 649 |
| 478 | 20231113 | 112500 | 13768567400 | 159700 | 159900 | 159900 | 159700 | 394 |
| 479 | 20231113 | 112400 | 13705592800 | 159900 | 160000 | 160000 | 159900 | 73 |
| 480 | 20231113 | 112300 | 13693917100 | 159900 | 160100 | 160100 | 159900 | 84 |
| 481 | 20231113 | 112200 | 13680481700 | 160200 | 160100 | 160200 | 159900 | 366 |
| 482 | 20231113 | 112100 | 13621914400 | 160100 | 160000 | 160100 | 160000 | 664 |
| 483 | 20231113 | 112000 | 13515669200 | 160000 | 160300 | 160300 | 160000 | 370 |
| 484 | 20231113 | 111900 | 13456446700 | 160200 | 160300 | 160400 | 160100 | 549 |
| 485 | 20231113 | 111800 | 13368500500 | 160200 | 160400 | 160500 | 160200 | 182 |
| 486 | 20231113 | 111700 | 13339317700 | 160500 | 160600 | 160600 | 160500 | 162 |
| 487 | 20231113 | 111600 | 13313313900 | 160700 | 160700 | 160700 | 160500 | 116 |
| 488 | 20231113 | 111500 | 13294679900 | 160700 | 160600 | 160700 | 160500 | 85 |
| 489 | 20231113 | 111400 | 13281028400 | 160600 | 160800 | 160800 | 160600 | 72 |
| 490 | 20231113 | 111300 | 13269456500 | 160800 | 160800 | 160800 | 160700 | 90 |
| 491 | 20231113 | 111200 | 13254991000 | 160700 | 160500 | 160800 | 160400 | 128 |
| 492 | 20231113 | 111100 | 13234427900 | 160500 | 160300 | 160600 | 160300 | 240 |
| 493 | 20231113 | 111000 | 13195916900 | 160400 | 160400 | 160600 | 160400 | 103 |
| 494 | 20231113 | 110900 | 13179389700 | 160300 | 160200 | 160300 | 160100 | 322 |
| 495 | 20231113 | 110800 | 13127806600 | 160200 | 160400 | 160400 | 160200 | 424 |
| 496 | 20231113 | 110700 | 13059862300 | 160400 | 160500 | 160600 | 160100 | 1432 |
| 497 | 20231113 | 110600 | 12830395300 | 160500 | 160600 | 160600 | 160500 | 511 |
| 498 | 20231113 | 110500 | 12748367500 | 160500 | 160700 | 160800 | 160500 | 387 |
| 499 | 20231113 | 110400 | 12686218600 | 160700 | 160800 | 160900 | 160600 | 554 |
| 500 | 20231113 | 110300 | 12597163500 | 160900 | 160800 | 161000 | 160800 | 66 |
| 501 | 20231113 | 110200 | 12586543400 | 160900 | 161000 | 161000 | 160800 | 180 |
| 502 | 20231113 | 110100 | 12557575400 | 161000 | 160900 | 161000 | 160900 | 140 |
| 503 | 20231113 | 110000 | 12535046300 | 160900 | 161000 | 161100 | 160900 | 206 |
| 504 | 20231113 | 105900 | 12501874100 | 161000 | 161000 | 161000 | 160900 | 117 |
| 505 | 20231113 | 105800 | 12483043300 | 161000 | 161000 | 161000 | 160900 | 629 |
| 506 | 20231113 | 105700 | 12381787800 | 161000 | 161100 | 161100 | 161000 | 396 |
| 507 | 20231113 | 105600 | 12318023200 | 161100 | 161600 | 161700 | 161000 | 1459 |
| 508 | 20231113 | 105500 | 12082826200 | 161600 | 161400 | 161700 | 161400 | 91 |
| 509 | 20231113 | 105400 | 12068122500 | 161500 | 161700 | 161700 | 161400 | 206 |
| 510 | 20231113 | 105300 | 12034844400 | 161700 | 161400 | 161800 | 161400 | 385 |
| 511 | 20231113 | 105200 | 11972664100 | 161500 | 161500 | 161500 | 161400 | 762 |
| 512 | 20231113 | 105100 | 11849648500 | 161500 | 161700 | 161800 | 161400 | 841 |
| 513 | 20231113 | 105000 | 11713790900 | 161700 | 161900 | 162000 | 161700 | 208 |
| 514 | 20231113 | 104900 | 11680124600 | 162000 | 161800 | 162000 | 161800 | 171 |
| 515 | 20231113 | 104800 | 11652448900 | 161900 | 162000 | 162100 | 161800 | 131 |
| 516 | 20231113 | 104700 | 11631236000 | 162100 | 161900 | 162100 | 161800 | 102 |
| 517 | 20231113 | 104600 | 11614719700 | 162100 | 161800 | 162100 | 161800 | 143 |
| 518 | 20231113 | 104500 | 11591553900 | 161700 | 161700 | 161900 | 161600 | 290 |
| 519 | 20231113 | 104400 | 11544649000 | 161900 | 161600 | 161900 | 161500 | 450 |
| 520 | 20231113 | 104300 | 11471917000 | 161600 | 161700 | 161800 | 161500 | 555 |
| 521 | 20231113 | 104200 | 11382211100 | 161700 | 162100 | 162100 | 161600 | 872 |
| 522 | 20231113 | 104100 | 11241169300 | 162100 | 162100 | 162200 | 162100 | 118 |
| 523 | 20231113 | 104000 | 11222039900 | 162300 | 161800 | 162300 | 161800 | 115 |
| 524 | 20231113 | 103900 | 11203418400 | 161700 | 162000 | 162000 | 161700 | 401 |
| 525 | 20231113 | 103800 | 11138520700 | 161900 | 162300 | 162300 | 161900 | 604 |
| 526 | 20231113 | 103700 | 11040627200 | 162400 | 162400 | 162400 | 162300 | 160 |
| 527 | 20231113 | 103600 | 11014643800 | 162400 | 162600 | 162600 | 162300 | 283 |
| 528 | 20231113 | 103500 | 10968668500 | 162600 | 162600 | 162700 | 162500 | 351 |
| 529 | 20231113 | 103400 | 10911596100 | 162700 | 163200 | 163200 | 162600 | 472 |
| 530 | 20231113 | 103300 | 10834674600 | 163400 | 163400 | 163400 | 163200 | 301 |
| 531 | 20231113 | 103200 | 10785505800 | 163500 | 163300 | 163500 | 163300 | 53 |
| 532 | 20231113 | 103100 | 10776840500 | 163300 | 162700 | 163400 | 162700 | 148 |
| 533 | 20231113 | 103000 | 10752687500 | 162700 | 162400 | 163000 | 162400 | 887 |
| 534 | 20231113 | 102900 | 10608455300 | 162400 | 162400 | 162500 | 162400 | 223 |
| 535 | 20231113 | 102800 | 10572233400 | 162400 | 162800 | 162800 | 162400 | 323 |
| 536 | 20231113 | 102700 | 10519716900 | 162700 | 162600 | 162800 | 162600 | 199 |
| 537 | 20231113 | 102600 | 10487340900 | 162600 | 162500 | 162900 | 162500 | 734 |
| 538 | 20231113 | 102500 | 10368013100 | 162500 | 162600 | 162600 | 162500 | 57 |
| 539 | 20231113 | 102400 | 10358749200 | 162500 | 162700 | 162700 | 162500 | 224 |
| 540 | 20231113 | 102300 | 10322324100 | 162600 | 162700 | 162800 | 162600 | 177 |
| 541 | 20231113 | 102200 | 10293538000 | 162700 | 162900 | 162900 | 162600 | 366 |
| 542 | 20231113 | 102100 | 10233976200 | 163000 | 162900 | 163000 | 162900 | 56 |
| 543 | 20231113 | 102000 | 10224851700 | 163000 | 163000 | 163000 | 163000 | 54 |
| 544 | 20231113 | 101900 | 10216049700 | 163000 | 163000 | 163000 | 162900 | 61 |
| 545 | 20231113 | 101800 | 10206110100 | 163000 | 163100 | 163100 | 163000 | 89 |
| 546 | 20231113 | 101700 | 10191602700 | 163100 | 163100 | 163100 | 163000 | 126 |
| 547 | 20231113 | 101600 | 10171057800 | 163000 | 163000 | 163100 | 162900 | 101 |
| 548 | 20231113 | 101500 | 10154598400 | 163000 | 163100 | 163100 | 162700 | 419 |
| 549 | 20231113 | 101400 | 10086367300 | 163300 | 163500 | 163500 | 163000 | 279 |
| 550 | 20231113 | 101300 | 10040869600 | 163400 | 163900 | 164000 | 163400 | 138 |
| 551 | 20231113 | 101200 | 10018300000 | 163900 | 163500 | 163900 | 163500 | 87 |
| 552 | 20231113 | 101100 | 10004062400 | 163500 | 163400 | 163500 | 163300 | 42 |
| 553 | 20231113 | 101000 | 9997199000 | 163100 | 162900 | 163100 | 162800 | 176 |
| 554 | 20231113 | 100900 | 9968525900 | 162900 | 163100 | 163100 | 162900 | 460 |
| 555 | 20231113 | 100800 | 9893545200 | 163100 | 163000 | 163100 | 163000 | 530 |
| 556 | 20231113 | 100700 | 9807151700 | 163100 | 163300 | 163300 | 163000 | 405 |
| 557 | 20231113 | 100600 | 9741095200 | 163300 | 163600 | 163600 | 163200 | 196 |
| 558 | 20231113 | 100500 | 9709069000 | 163600 | 163500 | 163600 | 163500 | 59 |
| 559 | 20231113 | 100400 | 9699420000 | 163600 | 163400 | 163600 | 163400 | 73 |
| 560 | 20231113 | 100300 | 9687482300 | 163500 | 163500 | 163600 | 163400 | 129 |
| 561 | 20231113 | 100200 | 9666389000 | 163400 | 164000 | 164000 | 163400 | 290 |
| 562 | 20231113 | 100100 | 9618961500 | 163800 | 164300 | 164300 | 163800 | 531 |
| 563 | 20231113 | 100000 | 9531884500 | 164200 | 164300 | 164300 | 164100 | 251 |
| 564 | 20231113 | 095900 | 9490667300 | 164400 | 164600 | 164600 | 164300 | 183 |
| 565 | 20231113 | 095800 | 9460586000 | 164600 | 164500 | 164700 | 164400 | 386 |
| 566 | 20231113 | 095700 | 9397047400 | 164600 | 164500 | 164600 | 164400 | 140 |
| 567 | 20231113 | 095600 | 9374015300 | 164500 | 164500 | 164500 | 164300 | 223 |
| 568 | 20231113 | 095500 | 9337353900 | 164500 | 164400 | 164500 | 164300 | 296 |
| 569 | 20231113 | 095400 | 9288687400 | 164400 | 164300 | 164400 | 164300 | 87 |
| 570 | 20231113 | 095300 | 9274391900 | 164200 | 164100 | 164300 | 164100 | 94 |
| 571 | 20231113 | 095200 | 9258961100 | 164100 | 163900 | 164100 | 163800 | 503 |
| 572 | 20231113 | 095100 | 9176497100 | 163900 | 163800 | 163900 | 163700 | 269 |
| 573 | 20231113 | 095000 | 9132422800 | 163800 | 163700 | 163800 | 163700 | 62 |
| 574 | 20231113 | 094900 | 9122268100 | 163700 | 163600 | 163800 | 163500 | 113 |
| 575 | 20231113 | 094800 | 9103775400 | 163800 | 163200 | 163800 | 162800 | 534 |
| 576 | 20231113 | 094700 | 9016737100 | 163100 | 163700 | 163800 | 163000 | 335 |
| 577 | 20231113 | 094600 | 8961966600 | 163700 | 163700 | 163900 | 163500 | 432 |
| 578 | 20231113 | 094500 | 8891251500 | 163700 | 163600 | 163700 | 163500 | 66 |
| 579 | 20231113 | 094400 | 8880455100 | 163500 | 163900 | 163900 | 163400 | 254 |
| 580 | 20231113 | 094300 | 8838865700 | 163900 | 163600 | 163900 | 163600 | 183 |
| 581 | 20231113 | 094200 | 8808898100 | 163600 | 163400 | 163600 | 162700 | 214 |
| 582 | 20231113 | 094100 | 8773997600 | 163400 | 163400 | 163500 | 162700 | 929 |
| 583 | 20231113 | 094000 | 8622381500 | 163400 | 163400 | 163800 | 163300 | 683 |
| 584 | 20231113 | 093900 | 8510714400 | 163400 | 163000 | 164000 | 162900 | 970 |
| 585 | 20231113 | 093800 | 8352397000 | 162900 | 162500 | 162900 | 162400 | 477 |
| 586 | 20231113 | 093700 | 8274799500 | 162500 | 162400 | 162500 | 162400 | 495 |
| 587 | 20231113 | 093600 | 8194365900 | 162300 | 161800 | 162500 | 161800 | 1301 |
| 588 | 20231113 | 093500 | 7983483100 | 161600 | 162100 | 162100 | 161600 | 846 |
| 589 | 20231113 | 093400 | 7846642100 | 162000 | 161800 | 162100 | 161700 | 1052 |
| 590 | 20231113 | 093300 | 7676292000 | 161800 | 162200 | 162200 | 161700 | 2200 |
| 591 | 20231113 | 093200 | 7319931100 | 162200 | 162600 | 163000 | 162100 | 1850 |
| 592 | 20231113 | 093100 | 7019525100 | 162700 | 163100 | 163400 | 162500 | 2244 |
| 593 | 20231113 | 093000 | 6653993900 | 163200 | 163400 | 163400 | 163000 | 1149 |
| 594 | 20231113 | 092900 | 6466524600 | 163500 | 163400 | 163700 | 163200 | 1496 |
| 595 | 20231113 | 092800 | 6222165600 | 163400 | 164000 | 164000 | 163400 | 249 |
| 596 | 20231113 | 092700 | 6181418000 | 164200 | 163700 | 164500 | 163700 | 399 |
| 597 | 20231113 | 092600 | 6116008200 | 163700 | 163800 | 165000 | 163600 | 1429 |
| 598 | 20231113 | 092500 | 5881184100 | 163800 | 164200 | 164200 | 163800 | 995 |
| 599 | 20231113 | 092400 | 5717889600 | 164200 | 164600 | 164600 | 164200 | 352 |
| 600 | 20231113 | 092300 | 5659995100 | 164600 | 164600 | 164700 | 164500 | 678 |
| 601 | 20231113 | 092200 | 5548374700 | 164600 | 164300 | 164600 | 164200 | 352 |
| 602 | 20231113 | 092100 | 5490498400 | 164300 | 164000 | 164500 | 163900 | 640 |
| 603 | 20231113 | 092000 | 5385389000 | 164100 | 163400 | 164100 | 163400 | 839 |
| 604 | 20231113 | 091900 | 5248000600 | 163400 | 163600 | 163600 | 163400 | 722 |
| 605 | 20231113 | 091800 | 5129982800 | 163700 | 163700 | 164000 | 163700 | 749 |
| 606 | 20231113 | 091700 | 5007286200 | 163800 | 163700 | 163900 | 163700 | 322 |
| 607 | 20231113 | 091600 | 4954544400 | 163800 | 163900 | 163900 | 163700 | 532 |
| 608 | 20231113 | 091500 | 4867389400 | 163900 | 164800 | 164900 | 163800 | 3640 |
| 609 | 20231113 | 091400 | 4269953900 | 164800 | 165300 | 165300 | 164800 | 403 |
| 610 | 20231113 | 091300 | 4203463100 | 164900 | 164800 | 165600 | 164700 | 648 |
| 611 | 20231113 | 091200 | 4096552400 | 164900 | 165900 | 165900 | 164900 | 936 |
| 612 | 20231113 | 091100 | 3941705500 | 165900 | 166200 | 166200 | 165900 | 371 |
| 613 | 20231113 | 091000 | 3880128000 | 166100 | 165400 | 166400 | 165400 | 1221 |
| 614 | 20231113 | 090900 | 3677406400 | 165400 | 165800 | 166400 | 165200 | 1238 |
| 615 | 20231113 | 090800 | 3471866700 | 165800 | 165600 | 165800 | 165200 | 490 |
| 616 | 20231113 | 090700 | 3390808500 | 165700 | 166300 | 166300 | 165600 | 895 |
| 617 | 20231113 | 090600 | 3242302800 | 166300 | 165400 | 166700 | 165400 | 3251 |
| 618 | 20231113 | 090500 | 2702835700 | 165400 | 164100 | 165400 | 163800 | 2152 |
| 619 | 20231113 | 090400 | 2348768600 | 163800 | 163400 | 164300 | 163400 | 2834 |
| 620 | 20231113 | 090300 | 1883636300 | 163400 | 163900 | 164200 | 163400 | 711 |
| 621 | 20231113 | 090200 | 1767209000 | 163900 | 164200 | 165000 | 163700 | 1735 |
| 622 | 20231113 | 090100 | 1482218900 | 164000 | 163600 | 164600 | 163000 | 3001 |
| 623 | 20231113 | 090000 | 991620200 | 163000 | 162700 | 164500 | 162700 | 6074 |