31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 4863 |
| 3 | 20231107 | 182900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20231107 | 182800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20231107 | 182700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20231107 | 182600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20231107 | 182500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20231107 | 182400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20231107 | 182300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20231107 | 182200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20231107 | 182100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20231107 | 182000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20231107 | 181900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20231107 | 181800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20231107 | 181700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20231107 | 181600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20231107 | 181500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20231107 | 181400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20231107 | 181300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20231107 | 181200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20231107 | 181100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20231107 | 181000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20231107 | 180900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20231107 | 180800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20231107 | 180700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20231107 | 180600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20231107 | 180500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20231107 | 180400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20231107 | 180300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20231107 | 180200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20231107 | 180100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20231107 | 180000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 4863 |
| 33 | 20231107 | 175900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20231107 | 175800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20231107 | 175700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20231107 | 175600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20231107 | 175500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20231107 | 175400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20231107 | 175300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20231107 | 175200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20231107 | 175100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20231107 | 175000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20231107 | 174900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20231107 | 174800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20231107 | 174700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20231107 | 174600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20231107 | 174500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20231107 | 174400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20231107 | 174300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20231107 | 174200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20231107 | 174100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20231107 | 174000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20231107 | 173900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20231107 | 173800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20231107 | 173700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20231107 | 173600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20231107 | 173500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20231107 | 173400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20231107 | 173300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20231107 | 173200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20231107 | 173100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20231107 | 173000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 4863 |
| 63 | 20231107 | 172900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20231107 | 172800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20231107 | 172700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20231107 | 172600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20231107 | 172500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20231107 | 172400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20231107 | 172300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20231107 | 172200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20231107 | 172100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20231107 | 172000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20231107 | 171900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20231107 | 171800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20231107 | 171700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20231107 | 171600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20231107 | 171500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20231107 | 171400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20231107 | 171300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20231107 | 171200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20231107 | 171100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20231107 | 171000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20231107 | 170900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20231107 | 170800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20231107 | 170700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20231107 | 170600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20231107 | 170500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20231107 | 170400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20231107 | 170300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20231107 | 170200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20231107 | 170100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20231107 | 170000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 4863 |
| 93 | 20231107 | 165900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20231107 | 165800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20231107 | 165700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20231107 | 165600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20231107 | 165500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20231107 | 165400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20231107 | 165300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20231107 | 165200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20231107 | 165100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20231107 | 165000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20231107 | 164900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20231107 | 164800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20231107 | 164700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20231107 | 164600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20231107 | 164500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20231107 | 164400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20231107 | 164300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20231107 | 164200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20231107 | 164100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20231107 | 164000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20231107 | 163900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20231107 | 163800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20231107 | 163700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20231107 | 163600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20231107 | 163500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20231107 | 163400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20231107 | 163300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20231107 | 163200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20231107 | 163100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20231107 | 163000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 4863 |
| 123 | 20231107 | 162900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20231107 | 162800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20231107 | 162700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20231107 | 162600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20231107 | 162500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20231107 | 162400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20231107 | 162300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20231107 | 162200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20231107 | 162100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20231107 | 162000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20231107 | 161900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20231107 | 161800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20231107 | 161700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20231107 | 161600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20231107 | 161500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20231107 | 161400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20231107 | 161300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20231107 | 161200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20231107 | 161100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20231107 | 161000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20231107 | 160900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20231107 | 160800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20231107 | 160700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20231107 | 160600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20231107 | 160500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20231107 | 160400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20231107 | 160300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20231107 | 160200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20231107 | 160100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20231107 | 160000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 4863 |
| 153 | 20231107 | 155900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20231107 | 155800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20231107 | 155700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20231107 | 155600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20231107 | 155500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20231107 | 155400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20231107 | 155300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20231107 | 155200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20231107 | 155100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20231107 | 155000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20231107 | 154900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20231107 | 154800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20231107 | 154700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20231107 | 154600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20231107 | 154500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20231107 | 154400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20231107 | 154300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20231107 | 154200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20231107 | 154100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20231107 | 154000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20231107 | 153900 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20231107 | 153800 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20231107 | 153700 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20231107 | 153600 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20231107 | 153500 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20231107 | 153400 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20231107 | 153300 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20231107 | 153200 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20231107 | 153100 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20231107 | 153000 | 17194138900 | 79900 | 79900 | 79900 | 79900 | 9726 |
| 183 | 20231107 | 152900 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 184 | 20231107 | 152800 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 185 | 20231107 | 152700 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 186 | 20231107 | 152600 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 187 | 20231107 | 152500 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 188 | 20231107 | 152400 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 189 | 20231107 | 152300 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 190 | 20231107 | 152200 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 191 | 20231107 | 152100 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 192 | 20231107 | 152000 | 16805585200 | 80000 | 80000 | 80000 | 80000 | 0 |
| 193 | 20231107 | 151900 | 16805585200 | 80000 | 79900 | 80100 | 79800 | 612 |
| 194 | 20231107 | 151800 | 16756639600 | 79900 | 79800 | 80000 | 79800 | 115 |
| 195 | 20231107 | 151700 | 16747454400 | 79800 | 79800 | 80000 | 79800 | 297 |
| 196 | 20231107 | 151600 | 16723732400 | 80000 | 80000 | 80000 | 79800 | 484 |
| 197 | 20231107 | 151500 | 16685101200 | 79800 | 79800 | 79900 | 79800 | 862 |
| 198 | 20231107 | 151400 | 16616262700 | 79800 | 79900 | 79900 | 79700 | 175 |
| 199 | 20231107 | 151300 | 16602300100 | 79900 | 79900 | 79900 | 79700 | 382 |
| 200 | 20231107 | 151200 | 16571817800 | 79900 | 79900 | 80000 | 79800 | 396 |
| 201 | 20231107 | 151100 | 16540213100 | 79900 | 79800 | 79900 | 79800 | 512 |
| 202 | 20231107 | 151000 | 16499312400 | 79900 | 79900 | 79900 | 79800 | 143 |
| 203 | 20231107 | 150900 | 16487892600 | 80000 | 79900 | 80000 | 79800 | 714 |
| 204 | 20231107 | 150800 | 16430903100 | 79800 | 79800 | 80000 | 79800 | 639 |
| 205 | 20231107 | 150700 | 16379893300 | 79900 | 79900 | 79900 | 79800 | 138 |
| 206 | 20231107 | 150600 | 16368869000 | 80000 | 79900 | 80000 | 79800 | 218 |
| 207 | 20231107 | 150500 | 16351450100 | 79900 | 79900 | 80000 | 79900 | 363 |
| 208 | 20231107 | 150400 | 16322445300 | 79900 | 79800 | 79900 | 79800 | 316 |
| 209 | 20231107 | 150300 | 16297224500 | 79800 | 79900 | 80000 | 79800 | 288 |
| 210 | 20231107 | 150200 | 16274193300 | 79900 | 80000 | 80000 | 79900 | 214 |
| 211 | 20231107 | 150100 | 16257091800 | 79900 | 80000 | 80000 | 79900 | 262 |
| 212 | 20231107 | 150000 | 16236155400 | 80000 | 79900 | 80000 | 79900 | 299 |
| 213 | 20231107 | 145900 | 16212261800 | 79900 | 79900 | 80000 | 79900 | 362 |
| 214 | 20231107 | 145800 | 16183326900 | 79800 | 79900 | 79900 | 79800 | 160 |
| 215 | 20231107 | 145700 | 16170550600 | 79900 | 80000 | 80000 | 79800 | 468 |
| 216 | 20231107 | 145600 | 16133150600 | 80000 | 80000 | 80000 | 79900 | 257 |
| 217 | 20231107 | 145500 | 16112598300 | 80000 | 79900 | 80000 | 79900 | 344 |
| 218 | 20231107 | 145400 | 16085094100 | 80000 | 79900 | 80100 | 79900 | 320 |
| 219 | 20231107 | 145300 | 16059504600 | 80000 | 80000 | 80000 | 79900 | 834 |
| 220 | 20231107 | 145200 | 15992850900 | 79900 | 79900 | 80000 | 79900 | 361 |
| 221 | 20231107 | 145100 | 15963993600 | 80000 | 79900 | 80000 | 79900 | 209 |
| 222 | 20231107 | 145000 | 15947283400 | 79900 | 80100 | 80100 | 79800 | 217 |
| 223 | 20231107 | 144900 | 15929944300 | 80000 | 79900 | 80000 | 79800 | 281 |
| 224 | 20231107 | 144800 | 15907475700 | 79900 | 80100 | 80100 | 79900 | 218 |
| 225 | 20231107 | 144700 | 15890047500 | 80000 | 80200 | 80200 | 79800 | 712 |
| 226 | 20231107 | 144600 | 15833083200 | 80200 | 80300 | 80300 | 80100 | 271 |
| 227 | 20231107 | 144500 | 15811365300 | 80300 | 80200 | 80300 | 80100 | 492 |
| 228 | 20231107 | 144400 | 15771873200 | 80300 | 80200 | 80300 | 80100 | 85 |
| 229 | 20231107 | 144300 | 15765052700 | 80200 | 80200 | 80300 | 80100 | 289 |
| 230 | 20231107 | 144200 | 15741878800 | 80300 | 80300 | 80300 | 80200 | 171 |
| 231 | 20231107 | 144100 | 15728149800 | 80300 | 80200 | 80300 | 80200 | 322 |
| 232 | 20231107 | 144000 | 15702316700 | 80200 | 80400 | 80400 | 80200 | 270 |
| 233 | 20231107 | 143900 | 15680628700 | 80400 | 80400 | 80500 | 80400 | 185 |
| 234 | 20231107 | 143800 | 15665740800 | 80500 | 80200 | 80500 | 80200 | 1465 |
| 235 | 20231107 | 143700 | 15547959400 | 80200 | 80000 | 80200 | 79800 | 610 |
| 236 | 20231107 | 143600 | 15499127200 | 80000 | 79900 | 80000 | 79900 | 653 |
| 237 | 20231107 | 143500 | 15446913700 | 79900 | 79800 | 79900 | 79800 | 345 |
| 238 | 20231107 | 143400 | 15419371000 | 79800 | 79700 | 79800 | 79700 | 336 |
| 239 | 20231107 | 143300 | 15392575900 | 79700 | 79700 | 79700 | 79600 | 189 |
| 240 | 20231107 | 143200 | 15377519100 | 79700 | 79700 | 79700 | 79500 | 284 |
| 241 | 20231107 | 143100 | 15354900400 | 79600 | 79800 | 79900 | 79600 | 293 |
| 242 | 20231107 | 143000 | 15331547300 | 79900 | 79900 | 79900 | 79800 | 219 |
| 243 | 20231107 | 142900 | 15314054700 | 79900 | 79800 | 79900 | 79700 | 277 |
| 244 | 20231107 | 142800 | 15291960000 | 79800 | 79900 | 79900 | 79800 | 496 |
| 245 | 20231107 | 142700 | 15252358500 | 79900 | 80100 | 80200 | 79800 | 449 |
| 246 | 20231107 | 142600 | 15216442100 | 80100 | 80000 | 80100 | 80000 | 259 |
| 247 | 20231107 | 142500 | 15195700100 | 80000 | 80200 | 80200 | 80000 | 297 |
| 248 | 20231107 | 142400 | 15171924200 | 80100 | 80100 | 80100 | 80100 | 258 |
| 249 | 20231107 | 142300 | 15151258400 | 80100 | 80000 | 80100 | 80000 | 124 |
| 250 | 20231107 | 142200 | 15141327000 | 80000 | 80000 | 80100 | 80000 | 570 |
| 251 | 20231107 | 142100 | 15095722300 | 80000 | 80100 | 80100 | 80000 | 322 |
| 252 | 20231107 | 142000 | 15069955500 | 80100 | 80200 | 80200 | 80100 | 144 |
| 253 | 20231107 | 141900 | 15058410400 | 80200 | 80200 | 80200 | 79900 | 250 |
| 254 | 20231107 | 141800 | 15038375700 | 80200 | 80200 | 80300 | 79900 | 835 |
| 255 | 20231107 | 141700 | 14971525700 | 80300 | 80300 | 80300 | 80200 | 299 |
| 256 | 20231107 | 141600 | 14947516600 | 80200 | 80200 | 80300 | 80200 | 179 |
| 257 | 20231107 | 141500 | 14933146300 | 80300 | 80300 | 80300 | 80200 | 229 |
| 258 | 20231107 | 141400 | 14914762800 | 80300 | 80300 | 80300 | 80200 | 128 |
| 259 | 20231107 | 141300 | 14904484600 | 80300 | 80300 | 80300 | 80200 | 207 |
| 260 | 20231107 | 141200 | 14887869700 | 80300 | 80300 | 80300 | 80100 | 211 |
| 261 | 20231107 | 141100 | 14870950400 | 80300 | 80300 | 80300 | 80200 | 383 |
| 262 | 20231107 | 141000 | 14840216100 | 80300 | 80300 | 80300 | 80200 | 177 |
| 263 | 20231107 | 140900 | 14826004100 | 80300 | 80300 | 80300 | 80200 | 228 |
| 264 | 20231107 | 140800 | 14807701400 | 80300 | 80300 | 80300 | 80100 | 290 |
| 265 | 20231107 | 140700 | 14784437100 | 80300 | 80200 | 80300 | 80100 | 335 |
| 266 | 20231107 | 140600 | 14757554500 | 80200 | 80200 | 80300 | 80200 | 409 |
| 267 | 20231107 | 140500 | 14724748700 | 80200 | 80200 | 80200 | 80100 | 137 |
| 268 | 20231107 | 140400 | 14713764300 | 80200 | 80200 | 80300 | 80200 | 674 |
| 269 | 20231107 | 140300 | 14659700300 | 80200 | 80100 | 80200 | 80100 | 159 |
| 270 | 20231107 | 140200 | 14646955000 | 80200 | 80100 | 80200 | 80100 | 388 |
| 271 | 20231107 | 140100 | 14615871500 | 80100 | 80100 | 80100 | 80000 | 271 |
| 272 | 20231107 | 140000 | 14594171300 | 80100 | 80000 | 80100 | 79900 | 240 |
| 273 | 20231107 | 135900 | 14574971900 | 80000 | 79900 | 80100 | 79900 | 537 |
| 274 | 20231107 | 135800 | 14532029900 | 79900 | 80100 | 80100 | 79900 | 286 |
| 275 | 20231107 | 135700 | 14509152300 | 80000 | 80000 | 80100 | 80000 | 985 |
| 276 | 20231107 | 135600 | 14430324300 | 79900 | 79900 | 80000 | 79900 | 469 |
| 277 | 20231107 | 135500 | 14392820300 | 79900 | 79800 | 80000 | 79800 | 226 |
| 278 | 20231107 | 135400 | 14374768400 | 79800 | 79800 | 79900 | 79800 | 255 |
| 279 | 20231107 | 135300 | 14354399500 | 79900 | 79700 | 79900 | 79600 | 197 |
| 280 | 20231107 | 135200 | 14338681000 | 79800 | 79800 | 79800 | 79600 | 83 |
| 281 | 20231107 | 135100 | 14332063000 | 79800 | 79700 | 79800 | 79600 | 118 |
| 282 | 20231107 | 135000 | 14322661000 | 79700 | 79700 | 79800 | 79600 | 156 |
| 283 | 20231107 | 134900 | 14310223300 | 79700 | 79700 | 79800 | 79500 | 229 |
| 284 | 20231107 | 134800 | 14291975800 | 79600 | 79600 | 79600 | 79500 | 161 |
| 285 | 20231107 | 134700 | 14279161200 | 79600 | 79800 | 79800 | 79600 | 115 |
| 286 | 20231107 | 134600 | 14270001800 | 79800 | 79900 | 79900 | 79600 | 171 |
| 287 | 20231107 | 134500 | 14256372500 | 79800 | 80000 | 80000 | 79700 | 258 |
| 288 | 20231107 | 134400 | 14235794600 | 80000 | 79900 | 80000 | 79800 | 798 |
| 289 | 20231107 | 134300 | 14172059100 | 79800 | 79800 | 79900 | 79800 | 621 |
| 290 | 20231107 | 134200 | 14122469000 | 79800 | 79600 | 79800 | 79500 | 803 |
| 291 | 20231107 | 134100 | 14058509800 | 79600 | 79600 | 79600 | 79500 | 97 |
| 292 | 20231107 | 134000 | 14050790200 | 79600 | 79500 | 79600 | 79500 | 251 |
| 293 | 20231107 | 133900 | 14030819000 | 79600 | 79600 | 79600 | 79500 | 51 |
| 294 | 20231107 | 133800 | 14026760600 | 79600 | 79500 | 79600 | 79500 | 194 |
| 295 | 20231107 | 133700 | 14011325700 | 79500 | 79600 | 79600 | 79500 | 109 |
| 296 | 20231107 | 133600 | 14002650300 | 79600 | 79500 | 79600 | 79500 | 296 |
| 297 | 20231107 | 133500 | 13979091900 | 79400 | 79400 | 79400 | 79400 | 736 |
| 298 | 20231107 | 133400 | 13920653500 | 79400 | 79200 | 79400 | 79200 | 124 |
| 299 | 20231107 | 133300 | 13910819600 | 79300 | 79200 | 79400 | 79200 | 199 |
| 300 | 20231107 | 133200 | 13895052900 | 79200 | 79200 | 79300 | 79100 | 361 |
| 301 | 20231107 | 133100 | 13866435100 | 79300 | 79200 | 79400 | 79200 | 53 |
| 302 | 20231107 | 133000 | 13862233400 | 79200 | 79300 | 79300 | 79100 | 96 |
| 303 | 20231107 | 132900 | 13854629600 | 79300 | 79200 | 79300 | 79200 | 62 |
| 304 | 20231107 | 132800 | 13849715800 | 79200 | 79200 | 79300 | 79200 | 93 |
| 305 | 20231107 | 132700 | 13842348700 | 79200 | 79300 | 79300 | 79200 | 324 |
| 306 | 20231107 | 132600 | 13816684500 | 79300 | 79300 | 79300 | 79200 | 43 |
| 307 | 20231107 | 132500 | 13813274700 | 79300 | 79400 | 79400 | 79300 | 186 |
| 308 | 20231107 | 132400 | 13798519700 | 79400 | 79300 | 79400 | 79300 | 168 |
| 309 | 20231107 | 132300 | 13785186500 | 79400 | 79400 | 79400 | 79200 | 236 |
| 310 | 20231107 | 132200 | 13766463100 | 79400 | 79400 | 79400 | 79300 | 51 |
| 311 | 20231107 | 132100 | 13762413800 | 79400 | 79400 | 79400 | 79400 | 27 |
| 312 | 20231107 | 132000 | 13760270000 | 79400 | 79200 | 79400 | 79200 | 470 |
| 313 | 20231107 | 131900 | 13723003500 | 79200 | 79100 | 79200 | 79000 | 201 |
| 314 | 20231107 | 131800 | 13707106400 | 79100 | 79100 | 79100 | 78900 | 279 |
| 315 | 20231107 | 131700 | 13685064700 | 79000 | 79000 | 79100 | 79000 | 63 |
| 316 | 20231107 | 131600 | 13680085000 | 79000 | 79000 | 79100 | 78900 | 200 |
| 317 | 20231107 | 131500 | 13664285100 | 79000 | 78800 | 79000 | 78800 | 251 |
| 318 | 20231107 | 131400 | 13644478400 | 78800 | 78800 | 78900 | 78800 | 434 |
| 319 | 20231107 | 131300 | 13610276500 | 78800 | 78900 | 78900 | 78800 | 61 |
| 320 | 20231107 | 131200 | 13605467900 | 79000 | 79000 | 79000 | 78800 | 205 |
| 321 | 20231107 | 131100 | 13589281600 | 79000 | 79100 | 79100 | 78800 | 470 |
| 322 | 20231107 | 131000 | 13552197000 | 79100 | 79000 | 79100 | 79000 | 224 |
| 323 | 20231107 | 130900 | 13534500600 | 79000 | 79100 | 79200 | 79000 | 419 |
| 324 | 20231107 | 130800 | 13501386300 | 79200 | 79200 | 79200 | 79100 | 144 |
| 325 | 20231107 | 130700 | 13489990600 | 79200 | 79200 | 79300 | 79200 | 64 |
| 326 | 20231107 | 130600 | 13484917400 | 79300 | 79100 | 79300 | 79100 | 243 |
| 327 | 20231107 | 130500 | 13465674600 | 79200 | 79200 | 79200 | 79100 | 37 |
| 328 | 20231107 | 130400 | 13462746500 | 79200 | 79300 | 79300 | 79200 | 358 |
| 329 | 20231107 | 130300 | 13434389600 | 79300 | 79300 | 79300 | 79300 | 192 |
| 330 | 20231107 | 130200 | 13419164000 | 79400 | 79400 | 79400 | 79300 | 90 |
| 331 | 20231107 | 130100 | 13412021400 | 79300 | 79400 | 79400 | 79300 | 45 |
| 332 | 20231107 | 130000 | 13408448700 | 79400 | 79300 | 79400 | 79300 | 111 |
| 333 | 20231107 | 125900 | 13399644900 | 79200 | 79200 | 79300 | 79100 | 235 |
| 334 | 20231107 | 125800 | 13381014800 | 79200 | 79300 | 79300 | 79200 | 49 |
| 335 | 20231107 | 125700 | 13377130900 | 79300 | 79300 | 79300 | 79300 | 153 |
| 336 | 20231107 | 125600 | 13364998000 | 79300 | 79200 | 79300 | 79100 | 181 |
| 337 | 20231107 | 125500 | 13350669800 | 79200 | 79200 | 79200 | 79100 | 86 |
| 338 | 20231107 | 125400 | 13343861600 | 79200 | 79200 | 79200 | 79200 | 32 |
| 339 | 20231107 | 125300 | 13341327200 | 79200 | 79400 | 79400 | 79200 | 135 |
| 340 | 20231107 | 125200 | 13330625400 | 79300 | 79300 | 79300 | 79200 | 219 |
| 341 | 20231107 | 125100 | 13313262800 | 79300 | 79300 | 79300 | 79300 | 32 |
| 342 | 20231107 | 125000 | 13310725200 | 79200 | 79100 | 79300 | 79100 | 254 |
| 343 | 20231107 | 124900 | 13290617900 | 79000 | 79100 | 79100 | 79000 | 20 |
| 344 | 20231107 | 124800 | 13289037000 | 79000 | 79000 | 79000 | 78900 | 147 |
| 345 | 20231107 | 124700 | 13277426100 | 79000 | 78900 | 79000 | 78900 | 19 |
| 346 | 20231107 | 124600 | 13275926400 | 78900 | 78900 | 79000 | 78900 | 76 |
| 347 | 20231107 | 124500 | 13269929800 | 78900 | 79000 | 79000 | 78900 | 201 |
| 348 | 20231107 | 124400 | 13254065100 | 78900 | 79000 | 79000 | 78900 | 41 |
| 349 | 20231107 | 124300 | 13250828200 | 79000 | 78900 | 79000 | 78900 | 177 |
| 350 | 20231107 | 124200 | 13236849700 | 79000 | 78900 | 79000 | 78900 | 147 |
| 351 | 20231107 | 124100 | 13225251300 | 78900 | 78900 | 78900 | 78800 | 366 |
| 352 | 20231107 | 124000 | 13196376900 | 79000 | 79000 | 79100 | 79000 | 323 |
| 353 | 20231107 | 123900 | 13170859000 | 79000 | 79000 | 79100 | 79000 | 67 |
| 354 | 20231107 | 123800 | 13165565600 | 79000 | 79000 | 79100 | 79000 | 113 |
| 355 | 20231107 | 123700 | 13156637500 | 79000 | 79200 | 79200 | 79000 | 1009 |
| 356 | 20231107 | 123600 | 13076847300 | 79200 | 79200 | 79400 | 79200 | 158 |
| 357 | 20231107 | 123500 | 13064332900 | 79200 | 79300 | 79400 | 79200 | 973 |
| 358 | 20231107 | 123400 | 12987158600 | 79300 | 79200 | 79400 | 79200 | 370 |
| 359 | 20231107 | 123300 | 12957800500 | 79200 | 79200 | 79300 | 79200 | 314 |
| 360 | 20231107 | 123200 | 12932926200 | 79300 | 79100 | 79300 | 79100 | 517 |
| 361 | 20231107 | 123100 | 12892007500 | 79000 | 78800 | 79000 | 78700 | 1085 |
| 362 | 20231107 | 123000 | 12806380600 | 78800 | 78800 | 78900 | 78800 | 170 |
| 363 | 20231107 | 122900 | 12792984400 | 78800 | 78700 | 78800 | 78700 | 555 |
| 364 | 20231107 | 122800 | 12749275900 | 78700 | 78800 | 78800 | 78700 | 255 |
| 365 | 20231107 | 122700 | 12729206800 | 78700 | 78800 | 78800 | 78700 | 83 |
| 366 | 20231107 | 122600 | 12722674300 | 78800 | 78800 | 78800 | 78700 | 91 |
| 367 | 20231107 | 122500 | 12715504200 | 78800 | 78800 | 78800 | 78700 | 94 |
| 368 | 20231107 | 122400 | 12708103700 | 78800 | 78800 | 78800 | 78700 | 131 |
| 369 | 20231107 | 122300 | 12697781100 | 78800 | 78900 | 78900 | 78700 | 192 |
| 370 | 20231107 | 122200 | 12682653700 | 78800 | 78800 | 78800 | 78800 | 180 |
| 371 | 20231107 | 122100 | 12668469700 | 78800 | 78800 | 78900 | 78700 | 228 |
| 372 | 20231107 | 122000 | 12650510600 | 78800 | 78800 | 78800 | 78700 | 158 |
| 373 | 20231107 | 121900 | 12638064300 | 78900 | 78700 | 78900 | 78700 | 657 |
| 374 | 20231107 | 121800 | 12586299200 | 78800 | 78700 | 78800 | 78700 | 172 |
| 375 | 20231107 | 121700 | 12572759300 | 78700 | 78700 | 78800 | 78700 | 199 |
| 376 | 20231107 | 121600 | 12557097900 | 78700 | 78700 | 78700 | 78700 | 747 |
| 377 | 20231107 | 121500 | 12498309000 | 78700 | 78600 | 78700 | 78600 | 672 |
| 378 | 20231107 | 121400 | 12445489300 | 78600 | 78700 | 78700 | 78600 | 251 |
| 379 | 20231107 | 121300 | 12425738600 | 78700 | 78700 | 78700 | 78600 | 740 |
| 380 | 20231107 | 121200 | 12367502500 | 78700 | 78700 | 78800 | 78700 | 714 |
| 381 | 20231107 | 121100 | 12311309200 | 78700 | 78700 | 78700 | 78700 | 57 |
| 382 | 20231107 | 121000 | 12306823300 | 78600 | 78800 | 78800 | 78600 | 589 |
| 383 | 20231107 | 120900 | 12260469200 | 78800 | 78900 | 78900 | 78700 | 1335 |
| 384 | 20231107 | 120800 | 12155236000 | 79000 | 78900 | 79000 | 78900 | 88 |
| 385 | 20231107 | 120700 | 12148289500 | 79000 | 78900 | 79000 | 78900 | 510 |
| 386 | 20231107 | 120600 | 12108009600 | 79000 | 78800 | 79000 | 78800 | 550 |
| 387 | 20231107 | 120500 | 12064622800 | 78800 | 78900 | 78900 | 78800 | 324 |
| 388 | 20231107 | 120400 | 12039069900 | 78900 | 78900 | 79000 | 78800 | 827 |
| 389 | 20231107 | 120300 | 11973815200 | 79000 | 79000 | 79000 | 78900 | 413 |
| 390 | 20231107 | 120200 | 11941204400 | 79000 | 79200 | 79200 | 79000 | 3065 |
| 391 | 20231107 | 120100 | 11698886500 | 79200 | 79200 | 79300 | 79100 | 1380 |
| 392 | 20231107 | 120000 | 11589599700 | 79300 | 79300 | 79300 | 79200 | 302 |
| 393 | 20231107 | 115900 | 11565663700 | 79300 | 79400 | 79400 | 79300 | 600 |
| 394 | 20231107 | 115800 | 11518083200 | 79300 | 79400 | 79500 | 79300 | 120 |
| 395 | 20231107 | 115700 | 11508554900 | 79400 | 79500 | 79500 | 79400 | 15 |
| 396 | 20231107 | 115600 | 11507362500 | 79500 | 79400 | 79500 | 79400 | 2265 |
| 397 | 20231107 | 115500 | 11327508800 | 79500 | 79500 | 79500 | 79400 | 397 |
| 398 | 20231107 | 115400 | 11295948400 | 79500 | 79500 | 79600 | 79500 | 319 |
| 399 | 20231107 | 115300 | 11270587000 | 79500 | 79300 | 79500 | 79300 | 1069 |
| 400 | 20231107 | 115200 | 11185712300 | 79300 | 79400 | 79400 | 79300 | 71 |
| 401 | 20231107 | 115100 | 11180081100 | 79400 | 79400 | 79400 | 79300 | 163 |
| 402 | 20231107 | 115000 | 11167145700 | 79400 | 79400 | 79400 | 79300 | 639 |
| 403 | 20231107 | 114900 | 11116450100 | 79400 | 79500 | 79500 | 79400 | 91 |
| 404 | 20231107 | 114800 | 11109224600 | 79500 | 79500 | 79500 | 79400 | 20 |
| 405 | 20231107 | 114700 | 11107634700 | 79500 | 79500 | 79500 | 79500 | 23 |
| 406 | 20231107 | 114600 | 11105806200 | 79500 | 79400 | 79500 | 79400 | 279 |
| 407 | 20231107 | 114500 | 11083648400 | 79400 | 79500 | 79600 | 79400 | 63 |
| 408 | 20231107 | 114400 | 11078640700 | 79400 | 79500 | 79600 | 79400 | 113 |
| 409 | 20231107 | 114300 | 11069659500 | 79500 | 79500 | 79600 | 79500 | 94 |
| 410 | 20231107 | 114200 | 11062186200 | 79500 | 79600 | 79700 | 79500 | 295 |
| 411 | 20231107 | 114100 | 11038710700 | 79600 | 79600 | 79600 | 79500 | 90 |
| 412 | 20231107 | 114000 | 11031552700 | 79500 | 79600 | 79600 | 79500 | 206 |
| 413 | 20231107 | 113900 | 11015160000 | 79600 | 79400 | 79600 | 79400 | 200 |
| 414 | 20231107 | 113800 | 10999246900 | 79500 | 79600 | 79600 | 79500 | 49 |
| 415 | 20231107 | 113700 | 10995350200 | 79600 | 79400 | 79600 | 79400 | 574 |
| 416 | 20231107 | 113600 | 10949740300 | 79500 | 79400 | 79500 | 79300 | 382 |
| 417 | 20231107 | 113500 | 10919412400 | 79400 | 79500 | 79500 | 79400 | 1164 |
| 418 | 20231107 | 113400 | 10826975500 | 79500 | 79500 | 79500 | 79400 | 641 |
| 419 | 20231107 | 113300 | 10776063200 | 79500 | 79500 | 79700 | 79500 | 307 |
| 420 | 20231107 | 113200 | 10751654100 | 79500 | 79500 | 79500 | 79300 | 1196 |
| 421 | 20231107 | 113100 | 10656646200 | 79500 | 79700 | 79800 | 79500 | 3424 |
| 422 | 20231107 | 113000 | 10384253600 | 79700 | 80000 | 80000 | 79700 | 2569 |
| 423 | 20231107 | 112900 | 10179350600 | 80000 | 79900 | 80000 | 79900 | 145 |
| 424 | 20231107 | 112800 | 10167764500 | 79900 | 80000 | 80000 | 79900 | 83 |
| 425 | 20231107 | 112700 | 10161130000 | 79900 | 79800 | 80000 | 79800 | 94 |
| 426 | 20231107 | 112600 | 10153620300 | 79900 | 79900 | 80000 | 79800 | 217 |
| 427 | 20231107 | 112500 | 10136292100 | 79900 | 79900 | 79900 | 79800 | 110 |
| 428 | 20231107 | 112400 | 10127508100 | 79800 | 79900 | 79900 | 79800 | 65 |
| 429 | 20231107 | 112300 | 10122316600 | 79800 | 79900 | 79900 | 79800 | 208 |
| 430 | 20231107 | 112200 | 10105717600 | 79900 | 79800 | 79900 | 79800 | 193 |
| 431 | 20231107 | 112100 | 10090314300 | 79700 | 79800 | 79800 | 79700 | 278 |
| 432 | 20231107 | 112000 | 10068135100 | 79900 | 79800 | 79900 | 79700 | 189 |
| 433 | 20231107 | 111900 | 10053053400 | 79900 | 79800 | 79900 | 79700 | 190 |
| 434 | 20231107 | 111800 | 10037892200 | 79800 | 79900 | 79900 | 79700 | 274 |
| 435 | 20231107 | 111700 | 10016026300 | 79800 | 80000 | 80000 | 79800 | 3594 |
| 436 | 20231107 | 111600 | 9728967900 | 80100 | 80000 | 80100 | 80000 | 219 |
| 437 | 20231107 | 111500 | 9711442400 | 80000 | 79900 | 80000 | 79900 | 154 |
| 438 | 20231107 | 111400 | 9699122600 | 79900 | 80000 | 80100 | 79900 | 110 |
| 439 | 20231107 | 111300 | 9690323200 | 80000 | 80100 | 80100 | 80000 | 237 |
| 440 | 20231107 | 111200 | 9671361000 | 80000 | 80000 | 80100 | 80000 | 585 |
| 441 | 20231107 | 111100 | 9624520600 | 79900 | 80000 | 80000 | 79900 | 325 |
| 442 | 20231107 | 111000 | 9598529000 | 80000 | 80000 | 80000 | 79900 | 105 |
| 443 | 20231107 | 110900 | 9590130300 | 80000 | 80000 | 80100 | 80000 | 724 |
| 444 | 20231107 | 110800 | 9532209800 | 80100 | 80100 | 80200 | 80000 | 142 |
| 445 | 20231107 | 110700 | 9520836800 | 80100 | 80200 | 80300 | 80000 | 774 |
| 446 | 20231107 | 110600 | 9458813300 | 80200 | 80200 | 80300 | 80200 | 786 |
| 447 | 20231107 | 110500 | 9395775900 | 80300 | 80300 | 80300 | 80200 | 55 |
| 448 | 20231107 | 110400 | 9391362800 | 80300 | 80200 | 80300 | 80200 | 302 |
| 449 | 20231107 | 110300 | 9367139900 | 80100 | 80300 | 80300 | 80100 | 378 |
| 450 | 20231107 | 110200 | 9336824900 | 80300 | 80300 | 80300 | 80200 | 341 |
| 451 | 20231107 | 110100 | 9309442800 | 80300 | 80400 | 80500 | 80300 | 226 |
| 452 | 20231107 | 110000 | 9291275100 | 80500 | 80500 | 80500 | 80400 | 155 |
| 453 | 20231107 | 105900 | 9278809300 | 80500 | 80600 | 80600 | 80500 | 189 |
| 454 | 20231107 | 105800 | 9263594700 | 80600 | 80600 | 80600 | 80500 | 206 |
| 455 | 20231107 | 105700 | 9247007800 | 80600 | 80600 | 80600 | 80500 | 52 |
| 456 | 20231107 | 105600 | 9242818100 | 80500 | 80700 | 80700 | 80500 | 82 |
| 457 | 20231107 | 105500 | 9236212200 | 80600 | 80600 | 80600 | 80600 | 5 |
| 458 | 20231107 | 105400 | 9235809200 | 80600 | 80500 | 80600 | 80400 | 86 |
| 459 | 20231107 | 105300 | 9228882200 | 80500 | 80700 | 80800 | 80400 | 215 |
| 460 | 20231107 | 105200 | 9211560500 | 80700 | 80700 | 80700 | 80700 | 27 |
| 461 | 20231107 | 105100 | 9209381600 | 80700 | 80600 | 80800 | 80600 | 282 |
| 462 | 20231107 | 105000 | 9186650200 | 80600 | 80800 | 80900 | 80600 | 470 |
| 463 | 20231107 | 104900 | 9148720500 | 80800 | 80800 | 80800 | 80800 | 21 |
| 464 | 20231107 | 104800 | 9147023700 | 80800 | 80800 | 80800 | 80700 | 547 |
| 465 | 20231107 | 104700 | 9102842200 | 80800 | 80800 | 80900 | 80800 | 139 |
| 466 | 20231107 | 104600 | 9091603300 | 80800 | 81000 | 81000 | 80800 | 70 |
| 467 | 20231107 | 104500 | 9085938200 | 81000 | 81000 | 81000 | 80800 | 118 |
| 468 | 20231107 | 104400 | 9076389000 | 80900 | 80900 | 81000 | 80900 | 197 |
| 469 | 20231107 | 104300 | 9060446100 | 80900 | 81000 | 81000 | 80900 | 71 |
| 470 | 20231107 | 104200 | 9054698200 | 81000 | 80900 | 81100 | 80900 | 130 |
| 471 | 20231107 | 104100 | 9044169100 | 81000 | 81000 | 81000 | 81000 | 304 |
| 472 | 20231107 | 104000 | 9019545100 | 81000 | 80800 | 81000 | 80700 | 478 |
| 473 | 20231107 | 103900 | 8980861100 | 80800 | 80800 | 80800 | 80800 | 60 |
| 474 | 20231107 | 103800 | 8976013100 | 80800 | 80800 | 80800 | 80700 | 180 |
| 475 | 20231107 | 103700 | 8961470700 | 80800 | 80800 | 80800 | 80700 | 240 |
| 476 | 20231107 | 103600 | 8942100300 | 80800 | 80900 | 80900 | 80700 | 265 |
| 477 | 20231107 | 103500 | 8920678000 | 80900 | 80900 | 81000 | 80900 | 569 |
| 478 | 20231107 | 103400 | 8874624800 | 80800 | 80800 | 80900 | 80800 | 125 |
| 479 | 20231107 | 103300 | 8864523100 | 80800 | 80800 | 80900 | 80700 | 160 |
| 480 | 20231107 | 103200 | 8851595300 | 80800 | 80700 | 80800 | 80700 | 16 |
| 481 | 20231107 | 103100 | 8850303500 | 80700 | 80600 | 80800 | 80600 | 61 |
| 482 | 20231107 | 103000 | 8845379100 | 80600 | 80600 | 80600 | 80500 | 106 |
| 483 | 20231107 | 102900 | 8836838900 | 80600 | 80900 | 80900 | 80600 | 383 |
| 484 | 20231107 | 102800 | 8805920900 | 80800 | 80700 | 80800 | 80700 | 191 |
| 485 | 20231107 | 102700 | 8790491100 | 80700 | 80700 | 80800 | 80600 | 316 |
| 486 | 20231107 | 102600 | 8764966800 | 80400 | 80400 | 80700 | 80300 | 1374 |
| 487 | 20231107 | 102500 | 8654133600 | 80300 | 80300 | 80500 | 80000 | 686 |
| 488 | 20231107 | 102400 | 8599047600 | 80400 | 80300 | 80400 | 80300 | 69 |
| 489 | 20231107 | 102300 | 8593503700 | 80300 | 80000 | 80400 | 80000 | 180 |
| 490 | 20231107 | 102200 | 8579063800 | 80000 | 80500 | 80500 | 79900 | 2297 |
| 491 | 20231107 | 102100 | 8394989000 | 80500 | 80500 | 80500 | 80400 | 95 |
| 492 | 20231107 | 102000 | 8387342000 | 80600 | 80400 | 80600 | 80100 | 163 |
| 493 | 20231107 | 101900 | 8374231400 | 80400 | 80000 | 80400 | 80000 | 456 |
| 494 | 20231107 | 101800 | 8337633100 | 80000 | 80000 | 80100 | 80000 | 35 |
| 495 | 20231107 | 101700 | 8334832600 | 80100 | 80100 | 80100 | 80000 | 45 |
| 496 | 20231107 | 101600 | 8331229100 | 80100 | 80100 | 80100 | 79900 | 517 |
| 497 | 20231107 | 101500 | 8289875900 | 80100 | 80100 | 80100 | 80000 | 133 |
| 498 | 20231107 | 101400 | 8279229500 | 80100 | 80000 | 80200 | 79900 | 617 |
| 499 | 20231107 | 101300 | 8229856200 | 80000 | 80200 | 80300 | 80000 | 759 |
| 500 | 20231107 | 101200 | 8169100900 | 80100 | 80000 | 80100 | 80000 | 621 |
| 501 | 20231107 | 101100 | 8119395300 | 80100 | 80000 | 80100 | 80000 | 227 |
| 502 | 20231107 | 101000 | 8101224500 | 80000 | 80000 | 80100 | 80000 | 499 |
| 503 | 20231107 | 100900 | 8061301600 | 80100 | 80100 | 80100 | 80000 | 474 |
| 504 | 20231107 | 100800 | 8023380800 | 80000 | 80200 | 80200 | 80000 | 383 |
| 505 | 20231107 | 100700 | 7992728700 | 80000 | 80200 | 80200 | 80000 | 404 |
| 506 | 20231107 | 100600 | 7960396400 | 80200 | 80100 | 80200 | 79900 | 2431 |
| 507 | 20231107 | 100500 | 7765893300 | 80000 | 80200 | 80200 | 80000 | 1624 |
| 508 | 20231107 | 100400 | 7635808800 | 80200 | 80300 | 80400 | 80200 | 1363 |
| 509 | 20231107 | 100300 | 7526417500 | 80300 | 80300 | 80400 | 80300 | 320 |
| 510 | 20231107 | 100200 | 7500719700 | 80400 | 80700 | 80700 | 80400 | 223 |
| 511 | 20231107 | 100100 | 7482779700 | 80500 | 80500 | 80700 | 80400 | 728 |
| 512 | 20231107 | 100000 | 7424200100 | 80600 | 80700 | 80700 | 80500 | 297 |
| 513 | 20231107 | 095900 | 7400275100 | 80500 | 80400 | 80600 | 80400 | 2448 |
| 514 | 20231107 | 095800 | 7203273700 | 80400 | 80500 | 80500 | 80400 | 409 |
| 515 | 20231107 | 095700 | 7170372100 | 80600 | 80700 | 80700 | 80500 | 323 |
| 516 | 20231107 | 095600 | 7144354600 | 80700 | 80600 | 80700 | 80500 | 386 |
| 517 | 20231107 | 095500 | 7113254100 | 80700 | 80700 | 80700 | 80600 | 298 |
| 518 | 20231107 | 095400 | 7089208000 | 80600 | 80600 | 80800 | 80600 | 886 |
| 519 | 20231107 | 095300 | 7017683800 | 80500 | 80300 | 80500 | 80300 | 427 |
| 520 | 20231107 | 095200 | 6983335700 | 80300 | 80200 | 80400 | 80200 | 286 |
| 521 | 20231107 | 095100 | 6960371700 | 80300 | 80400 | 80400 | 80200 | 124 |
| 522 | 20231107 | 095000 | 6950413700 | 80200 | 80300 | 80400 | 80200 | 1284 |
| 523 | 20231107 | 094900 | 6847387100 | 80300 | 80300 | 80300 | 80200 | 598 |
| 524 | 20231107 | 094800 | 6799406200 | 80300 | 80400 | 80500 | 80300 | 963 |
| 525 | 20231107 | 094700 | 6722056600 | 80300 | 80400 | 80400 | 80200 | 1096 |
| 526 | 20231107 | 094600 | 6634021100 | 80300 | 80300 | 80400 | 80100 | 692 |
| 527 | 20231107 | 094500 | 6578488100 | 80100 | 80300 | 80500 | 80100 | 1953 |
| 528 | 20231107 | 094400 | 6421781000 | 80400 | 80400 | 80400 | 80300 | 1334 |
| 529 | 20231107 | 094300 | 6314595700 | 80400 | 80500 | 80500 | 80400 | 1225 |
| 530 | 20231107 | 094200 | 6216016700 | 80500 | 80700 | 80700 | 80500 | 1874 |
| 531 | 20231107 | 094100 | 6064996200 | 80600 | 80700 | 80700 | 80600 | 247 |
| 532 | 20231107 | 094000 | 6045073500 | 80600 | 80700 | 80700 | 80600 | 353 |
| 533 | 20231107 | 093900 | 6016586600 | 80700 | 80800 | 80800 | 80600 | 1243 |
| 534 | 20231107 | 093800 | 5916272200 | 80800 | 80900 | 80900 | 80700 | 1912 |
| 535 | 20231107 | 093700 | 5761771800 | 80800 | 80900 | 81000 | 80800 | 1272 |
| 536 | 20231107 | 093600 | 5658870200 | 80900 | 81000 | 81000 | 80900 | 1113 |
| 537 | 20231107 | 093500 | 5568740700 | 81000 | 81100 | 81100 | 80900 | 891 |
| 538 | 20231107 | 093400 | 5496566200 | 81000 | 81000 | 81200 | 81000 | 140 |
| 539 | 20231107 | 093300 | 5485224800 | 81000 | 81200 | 81300 | 80900 | 1255 |
| 540 | 20231107 | 093200 | 5383512500 | 81000 | 81000 | 81100 | 80900 | 286 |
| 541 | 20231107 | 093100 | 5360338500 | 81000 | 81000 | 81000 | 80900 | 788 |
| 542 | 20231107 | 093000 | 5296539600 | 81000 | 81200 | 81200 | 81000 | 641 |
| 543 | 20231107 | 092900 | 5244562300 | 81100 | 81000 | 81200 | 81000 | 556 |
| 544 | 20231107 | 092800 | 5199484900 | 81000 | 81200 | 81200 | 81000 | 3572 |
| 545 | 20231107 | 092700 | 4910023400 | 81200 | 81300 | 81300 | 81100 | 1846 |
| 546 | 20231107 | 092600 | 4760136300 | 81300 | 81500 | 81500 | 81300 | 1037 |
| 547 | 20231107 | 092500 | 4675773500 | 81500 | 81400 | 81600 | 81300 | 529 |
| 548 | 20231107 | 092400 | 4632678600 | 81300 | 81400 | 81500 | 81300 | 573 |
| 549 | 20231107 | 092300 | 4586054200 | 81400 | 81500 | 81600 | 81300 | 311 |
| 550 | 20231107 | 092200 | 4560715200 | 81600 | 81200 | 81600 | 81200 | 1358 |
| 551 | 20231107 | 092100 | 4450110900 | 81300 | 81600 | 81700 | 81200 | 1382 |
| 552 | 20231107 | 092000 | 4337562300 | 81600 | 81600 | 81800 | 81500 | 384 |
| 553 | 20231107 | 091900 | 4306198100 | 81600 | 81300 | 81600 | 81300 | 487 |
| 554 | 20231107 | 091800 | 4266546300 | 81300 | 81300 | 81400 | 81200 | 1001 |
| 555 | 20231107 | 091700 | 4185129900 | 81300 | 81100 | 81400 | 81100 | 440 |
| 556 | 20231107 | 091600 | 4149366000 | 81100 | 81200 | 81400 | 81000 | 812 |
| 557 | 20231107 | 091500 | 4083371400 | 81100 | 81000 | 81200 | 80900 | 855 |
| 558 | 20231107 | 091400 | 4014138200 | 80900 | 81200 | 81300 | 80900 | 1839 |
| 559 | 20231107 | 091300 | 3865131500 | 81200 | 81200 | 81300 | 81100 | 517 |
| 560 | 20231107 | 091200 | 3823156500 | 81100 | 80900 | 81300 | 80900 | 1168 |
| 561 | 20231107 | 091100 | 3728461600 | 80800 | 81100 | 81200 | 80800 | 2210 |
| 562 | 20231107 | 091000 | 3549569300 | 81000 | 81100 | 81400 | 81000 | 546 |
| 563 | 20231107 | 090900 | 3505291300 | 81400 | 82100 | 82200 | 81000 | 7591 |
| 564 | 20231107 | 090800 | 2888464300 | 81800 | 82100 | 82200 | 81600 | 1571 |
| 565 | 20231107 | 090700 | 2759637200 | 82100 | 81600 | 82100 | 81400 | 2428 |
| 566 | 20231107 | 090600 | 2561205200 | 81500 | 81300 | 81700 | 81100 | 5083 |
| 567 | 20231107 | 090500 | 2148144000 | 81400 | 81700 | 81700 | 81300 | 2296 |
| 568 | 20231107 | 090400 | 1961151300 | 81500 | 81700 | 81800 | 81400 | 1524 |
| 569 | 20231107 | 090300 | 1836800900 | 81700 | 81400 | 81700 | 81300 | 658 |
| 570 | 20231107 | 090200 | 1783155800 | 81400 | 81600 | 81800 | 81200 | 4079 |
| 571 | 20231107 | 090100 | 1451184300 | 81500 | 82200 | 82200 | 81400 | 4398 |
| 572 | 20231107 | 090000 | 1091296600 | 82100 | 83100 | 83200 | 82100 | 13069 |