36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 3 | 20231108 | 192000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 4 | 20231108 | 191900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 5 | 20231108 | 191800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 6 | 20231108 | 191700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 7 | 20231108 | 191600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 8 | 20231108 | 191500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 9 | 20231108 | 191400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 10 | 20231108 | 191300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 11 | 20231108 | 191200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 12 | 20231108 | 191100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 13 | 20231108 | 191000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 14 | 20231108 | 190900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 15 | 20231108 | 190800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 16 | 20231108 | 190700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 17 | 20231108 | 190600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 18 | 20231108 | 190500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 19 | 20231108 | 190400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 20 | 20231108 | 190300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 21 | 20231108 | 190200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 22 | 20231108 | 190100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 23 | 20231108 | 190000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 24 | 20231108 | 185900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 25 | 20231108 | 185800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 26 | 20231108 | 185700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 27 | 20231108 | 185600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 28 | 20231108 | 185500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 29 | 20231108 | 185400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 30 | 20231108 | 185300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 31 | 20231108 | 185200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 32 | 20231108 | 185100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 33 | 20231108 | 185000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 34 | 20231108 | 184900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 35 | 20231108 | 184800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 36 | 20231108 | 184700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 37 | 20231108 | 184600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 38 | 20231108 | 184500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 39 | 20231108 | 184400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 40 | 20231108 | 184300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 41 | 20231108 | 184200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 42 | 20231108 | 184100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 43 | 20231108 | 184000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 44 | 20231108 | 183900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 45 | 20231108 | 183800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 46 | 20231108 | 183700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 47 | 20231108 | 183600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 48 | 20231108 | 183500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 49 | 20231108 | 183400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 50 | 20231108 | 183300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 51 | 20231108 | 183200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 52 | 20231108 | 183100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 53 | 20231108 | 183000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 54 | 20231108 | 182900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 55 | 20231108 | 182800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 56 | 20231108 | 182700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 57 | 20231108 | 182600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 58 | 20231108 | 182500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 59 | 20231108 | 182400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 60 | 20231108 | 182300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 61 | 20231108 | 182200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 62 | 20231108 | 182100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 63 | 20231108 | 182000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 64 | 20231108 | 181900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 65 | 20231108 | 181800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 66 | 20231108 | 181700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 67 | 20231108 | 181600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 68 | 20231108 | 181500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 69 | 20231108 | 181400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 70 | 20231108 | 181300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 71 | 20231108 | 181200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 72 | 20231108 | 181100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 73 | 20231108 | 181000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 74 | 20231108 | 180900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 75 | 20231108 | 180800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 76 | 20231108 | 180700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 77 | 20231108 | 180600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 78 | 20231108 | 180500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 79 | 20231108 | 180400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 80 | 20231108 | 180300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 81 | 20231108 | 180200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 82 | 20231108 | 180100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 83 | 20231108 | 180000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 84 | 20231108 | 175900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 85 | 20231108 | 175800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 86 | 20231108 | 175700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 87 | 20231108 | 175600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 88 | 20231108 | 175500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 89 | 20231108 | 175400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 90 | 20231108 | 175300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 91 | 20231108 | 175200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 92 | 20231108 | 175100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 93 | 20231108 | 175000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 94 | 20231108 | 174900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 95 | 20231108 | 174800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 96 | 20231108 | 174700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 97 | 20231108 | 174600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 98 | 20231108 | 174500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 99 | 20231108 | 174400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 100 | 20231108 | 174300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 101 | 20231108 | 174200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 102 | 20231108 | 174100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 103 | 20231108 | 174000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 104 | 20231108 | 173900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 105 | 20231108 | 173800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 106 | 20231108 | 173700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 107 | 20231108 | 173600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 108 | 20231108 | 173500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 109 | 20231108 | 173400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 110 | 20231108 | 173300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 111 | 20231108 | 173200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 112 | 20231108 | 173100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 113 | 20231108 | 173000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 114 | 20231108 | 172900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 115 | 20231108 | 172800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 116 | 20231108 | 172700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 117 | 20231108 | 172600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 118 | 20231108 | 172500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 119 | 20231108 | 172400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 120 | 20231108 | 172300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 121 | 20231108 | 172200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 122 | 20231108 | 172100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 123 | 20231108 | 172000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 124 | 20231108 | 171900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 125 | 20231108 | 171800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 126 | 20231108 | 171700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 127 | 20231108 | 171600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 128 | 20231108 | 171500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 129 | 20231108 | 171400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 130 | 20231108 | 171300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 131 | 20231108 | 171200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 132 | 20231108 | 171100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 133 | 20231108 | 171000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 134 | 20231108 | 170900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 135 | 20231108 | 170800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 136 | 20231108 | 170700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 137 | 20231108 | 170600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 138 | 20231108 | 170500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 139 | 20231108 | 170400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 140 | 20231108 | 170300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 141 | 20231108 | 170200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 142 | 20231108 | 170100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 143 | 20231108 | 170000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 144 | 20231108 | 165900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 145 | 20231108 | 165800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 146 | 20231108 | 165700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 147 | 20231108 | 165600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 148 | 20231108 | 165500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 149 | 20231108 | 165400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 150 | 20231108 | 165300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 151 | 20231108 | 165200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 152 | 20231108 | 165100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 153 | 20231108 | 165000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 154 | 20231108 | 164900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 155 | 20231108 | 164800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 156 | 20231108 | 164700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 157 | 20231108 | 164600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 158 | 20231108 | 164500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 159 | 20231108 | 164400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 160 | 20231108 | 164300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 161 | 20231108 | 164200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 162 | 20231108 | 164100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 163 | 20231108 | 164000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 164 | 20231108 | 163900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 165 | 20231108 | 163800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 166 | 20231108 | 163700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 167 | 20231108 | 163600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 168 | 20231108 | 163500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 169 | 20231108 | 163400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 170 | 20231108 | 163300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 171 | 20231108 | 163200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 172 | 20231108 | 163100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 173 | 20231108 | 163000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 174 | 20231108 | 162900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 175 | 20231108 | 162800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 176 | 20231108 | 162700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 177 | 20231108 | 162600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 178 | 20231108 | 162500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 179 | 20231108 | 162400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 180 | 20231108 | 162300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 181 | 20231108 | 162200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 182 | 20231108 | 162100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 183 | 20231108 | 162000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 184 | 20231108 | 161900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 185 | 20231108 | 161800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 186 | 20231108 | 161700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 187 | 20231108 | 161600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 188 | 20231108 | 161500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 189 | 20231108 | 161400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 190 | 20231108 | 161300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 191 | 20231108 | 161200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 192 | 20231108 | 161100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 193 | 20231108 | 161000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 194 | 20231108 | 160900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 195 | 20231108 | 160800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 196 | 20231108 | 160700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 197 | 20231108 | 160600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 198 | 20231108 | 160500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 199 | 20231108 | 160400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 200 | 20231108 | 160300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 201 | 20231108 | 160200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 202 | 20231108 | 160100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 203 | 20231108 | 160000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 204 | 20231108 | 155900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 205 | 20231108 | 155800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 206 | 20231108 | 155700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 207 | 20231108 | 155600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 208 | 20231108 | 155500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 209 | 20231108 | 155400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 210 | 20231108 | 155300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 211 | 20231108 | 155200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 212 | 20231108 | 155100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 213 | 20231108 | 155000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 214 | 20231108 | 154900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 215 | 20231108 | 154800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 216 | 20231108 | 154700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 217 | 20231108 | 154600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 218 | 20231108 | 154500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 219 | 20231108 | 154400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 220 | 20231108 | 154300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 221 | 20231108 | 154200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 222 | 20231108 | 154100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 223 | 20231108 | 154000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 224 | 20231108 | 153900 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 225 | 20231108 | 153800 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 226 | 20231108 | 153700 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 227 | 20231108 | 153600 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 228 | 20231108 | 153500 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 229 | 20231108 | 153400 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 230 | 20231108 | 153300 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 231 | 20231108 | 153200 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 232 | 20231108 | 153100 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 0 |
| 233 | 20231108 | 153000 | 41425729800 | 164100 | 164100 | 164100 | 164100 | 1822 |
| 234 | 20231108 | 152900 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 235 | 20231108 | 152800 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 236 | 20231108 | 152700 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 237 | 20231108 | 152600 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 238 | 20231108 | 152500 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 239 | 20231108 | 152400 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 240 | 20231108 | 152300 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 241 | 20231108 | 152200 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 242 | 20231108 | 152100 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 243 | 20231108 | 152000 | 41126739600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 244 | 20231108 | 151900 | 41126739600 | 164100 | 164600 | 165000 | 164100 | 350 |
| 245 | 20231108 | 151800 | 41069094000 | 164600 | 165200 | 165200 | 164400 | 100 |
| 246 | 20231108 | 151700 | 41052607700 | 165200 | 165400 | 165400 | 164500 | 620 |
| 247 | 20231108 | 151600 | 40950346900 | 165300 | 165300 | 165300 | 164900 | 560 |
| 248 | 20231108 | 151500 | 40857885000 | 165300 | 165300 | 165400 | 164900 | 533 |
| 249 | 20231108 | 151400 | 40769907500 | 165200 | 165200 | 165400 | 165000 | 384 |
| 250 | 20231108 | 151300 | 40706452600 | 165100 | 165000 | 165300 | 164900 | 707 |
| 251 | 20231108 | 151200 | 40589777500 | 165300 | 165000 | 165300 | 164600 | 1430 |
| 252 | 20231108 | 151100 | 40353615300 | 165000 | 164500 | 165000 | 164000 | 810 |
| 253 | 20231108 | 151000 | 40220537500 | 164500 | 163800 | 164500 | 163800 | 1066 |
| 254 | 20231108 | 150900 | 40045606400 | 164000 | 163900 | 164000 | 163800 | 367 |
| 255 | 20231108 | 150800 | 39985446400 | 163900 | 163800 | 164000 | 163700 | 292 |
| 256 | 20231108 | 150700 | 39937581400 | 163700 | 163900 | 164000 | 163700 | 296 |
| 257 | 20231108 | 150600 | 39889069300 | 163900 | 163600 | 163900 | 163600 | 533 |
| 258 | 20231108 | 150500 | 39801812300 | 163700 | 163500 | 163700 | 163100 | 260 |
| 259 | 20231108 | 150400 | 39759295100 | 163500 | 163400 | 163700 | 163400 | 272 |
| 260 | 20231108 | 150300 | 39714825300 | 163400 | 163200 | 163400 | 163000 | 2158 |
| 261 | 20231108 | 150200 | 39362994600 | 163200 | 163700 | 163700 | 163100 | 347 |
| 262 | 20231108 | 150100 | 39306308500 | 163700 | 163400 | 164500 | 163400 | 280 |
| 263 | 20231108 | 150000 | 39260369600 | 163400 | 164300 | 164500 | 163300 | 790 |
| 264 | 20231108 | 145900 | 39130894700 | 164400 | 165100 | 165300 | 164300 | 672 |
| 265 | 20231108 | 145800 | 39020092000 | 165300 | 165400 | 165500 | 165100 | 1014 |
| 266 | 20231108 | 145700 | 38852502200 | 165400 | 165500 | 165500 | 165400 | 263 |
| 267 | 20231108 | 145600 | 38808986100 | 165400 | 165300 | 165500 | 165300 | 242 |
| 268 | 20231108 | 145500 | 38768967000 | 165200 | 165400 | 165400 | 165100 | 425 |
| 269 | 20231108 | 145400 | 38698749500 | 165300 | 165400 | 165500 | 165200 | 332 |
| 270 | 20231108 | 145300 | 38643841800 | 165300 | 165100 | 165600 | 165100 | 760 |
| 271 | 20231108 | 145200 | 38518148700 | 165100 | 165000 | 165300 | 164900 | 517 |
| 272 | 20231108 | 145100 | 38432750500 | 165300 | 164200 | 165300 | 164100 | 686 |
| 273 | 20231108 | 145000 | 38319847800 | 164200 | 163700 | 164200 | 163500 | 1541 |
| 274 | 20231108 | 144900 | 38067438100 | 163800 | 163400 | 163800 | 163300 | 459 |
| 275 | 20231108 | 144800 | 37992385500 | 163400 | 163600 | 163800 | 163200 | 572 |
| 276 | 20231108 | 144700 | 37898847100 | 163500 | 162800 | 163600 | 162600 | 782 |
| 277 | 20231108 | 144600 | 37771221400 | 162800 | 162200 | 162800 | 162200 | 266 |
| 278 | 20231108 | 144500 | 37727991900 | 162200 | 162800 | 163000 | 162200 | 1161 |
| 279 | 20231108 | 144400 | 37539315600 | 162900 | 163300 | 163500 | 162900 | 466 |
| 280 | 20231108 | 144300 | 37463246000 | 163300 | 162600 | 163400 | 162500 | 1097 |
| 281 | 20231108 | 144200 | 37284552400 | 162700 | 162400 | 162900 | 162400 | 405 |
| 282 | 20231108 | 144100 | 37218678100 | 162200 | 163000 | 163000 | 162100 | 1415 |
| 283 | 20231108 | 144000 | 36988804200 | 163000 | 162700 | 163100 | 162700 | 632 |
| 284 | 20231108 | 143900 | 36885815900 | 162600 | 162600 | 163000 | 162500 | 523 |
| 285 | 20231108 | 143800 | 36800699000 | 162600 | 162800 | 162900 | 162400 | 1255 |
| 286 | 20231108 | 143700 | 36596637400 | 162800 | 162900 | 163000 | 162700 | 463 |
| 287 | 20231108 | 143600 | 36521261700 | 162900 | 162800 | 163200 | 162800 | 509 |
| 288 | 20231108 | 143500 | 36438372000 | 162800 | 162900 | 163200 | 162800 | 710 |
| 289 | 20231108 | 143400 | 36322638600 | 162900 | 163000 | 163500 | 162900 | 1260 |
| 290 | 20231108 | 143300 | 36117013700 | 163000 | 163000 | 163100 | 162900 | 368 |
| 291 | 20231108 | 143200 | 36057030500 | 163000 | 162900 | 163100 | 162900 | 251 |
| 292 | 20231108 | 143100 | 36016120700 | 163000 | 162800 | 163100 | 162700 | 451 |
| 293 | 20231108 | 143000 | 35942631100 | 162700 | 163000 | 163200 | 162500 | 1153 |
| 294 | 20231108 | 142900 | 35754951100 | 162900 | 163400 | 163400 | 162900 | 980 |
| 295 | 20231108 | 142800 | 35595207000 | 163300 | 163700 | 163700 | 163000 | 1626 |
| 296 | 20231108 | 142700 | 35329659800 | 163700 | 164000 | 164100 | 163600 | 1095 |
| 297 | 20231108 | 142600 | 35150192700 | 164000 | 164300 | 164400 | 164000 | 1779 |
| 298 | 20231108 | 142500 | 34858040400 | 164300 | 164500 | 164500 | 164300 | 672 |
| 299 | 20231108 | 142400 | 34747556600 | 164500 | 164700 | 164800 | 164500 | 713 |
| 300 | 20231108 | 142300 | 34630124500 | 164800 | 164700 | 164800 | 164500 | 505 |
| 301 | 20231108 | 142200 | 34546952300 | 164700 | 164900 | 165000 | 164700 | 743 |
| 302 | 20231108 | 142100 | 34424393700 | 164800 | 164800 | 164900 | 164300 | 310 |
| 303 | 20231108 | 142000 | 34373348400 | 164800 | 164400 | 164800 | 164200 | 936 |
| 304 | 20231108 | 141900 | 34219490400 | 164400 | 164700 | 164700 | 164400 | 255 |
| 305 | 20231108 | 141800 | 34177547000 | 164800 | 164500 | 165400 | 164300 | 2837 |
| 306 | 20231108 | 141700 | 33710167400 | 164500 | 165500 | 165600 | 164500 | 1143 |
| 307 | 20231108 | 141600 | 33521509700 | 165600 | 166100 | 166200 | 165500 | 909 |
| 308 | 20231108 | 141500 | 33370825700 | 166000 | 167100 | 167100 | 166000 | 1436 |
| 309 | 20231108 | 141400 | 33131723100 | 167100 | 167700 | 167700 | 167100 | 2746 |
| 310 | 20231108 | 141300 | 32672427200 | 167700 | 168000 | 168100 | 167700 | 451 |
| 311 | 20231108 | 141200 | 32596739400 | 168000 | 168100 | 168100 | 168000 | 153 |
| 312 | 20231108 | 141100 | 32571024100 | 168100 | 168000 | 168200 | 167900 | 305 |
| 313 | 20231108 | 141000 | 32519779400 | 168000 | 168200 | 168200 | 168000 | 171 |
| 314 | 20231108 | 140900 | 32491030700 | 168200 | 167900 | 168200 | 167800 | 602 |
| 315 | 20231108 | 140800 | 32389928800 | 167800 | 168000 | 168000 | 167800 | 334 |
| 316 | 20231108 | 140700 | 32333846700 | 167900 | 167900 | 168000 | 167800 | 245 |
| 317 | 20231108 | 140600 | 32292714200 | 167800 | 167900 | 168000 | 167800 | 179 |
| 318 | 20231108 | 140500 | 32262661300 | 167900 | 168100 | 168100 | 167800 | 721 |
| 319 | 20231108 | 140400 | 32141547100 | 168100 | 168200 | 168200 | 168100 | 82 |
| 320 | 20231108 | 140300 | 32127758900 | 168100 | 168500 | 168500 | 168000 | 580 |
| 321 | 20231108 | 140200 | 32030244700 | 168200 | 168500 | 168500 | 168200 | 162 |
| 322 | 20231108 | 140100 | 32002969600 | 168400 | 168300 | 168500 | 168300 | 140 |
| 323 | 20231108 | 140000 | 31979394800 | 168400 | 168700 | 168800 | 168400 | 533 |
| 324 | 20231108 | 135900 | 31889531700 | 168800 | 168800 | 168800 | 168700 | 69 |
| 325 | 20231108 | 135800 | 31877890600 | 168700 | 168800 | 168900 | 168700 | 84 |
| 326 | 20231108 | 135700 | 31863711100 | 168900 | 169100 | 169100 | 168900 | 128 |
| 327 | 20231108 | 135600 | 31842077600 | 169100 | 169100 | 169100 | 169100 | 96 |
| 328 | 20231108 | 135500 | 31825844000 | 169000 | 169000 | 169100 | 169000 | 100 |
| 329 | 20231108 | 135400 | 31808942400 | 169000 | 168900 | 169000 | 168800 | 211 |
| 330 | 20231108 | 135300 | 31773287200 | 168800 | 169100 | 169300 | 168800 | 377 |
| 331 | 20231108 | 135200 | 31709563700 | 169200 | 169100 | 169200 | 169100 | 14 |
| 332 | 20231108 | 135100 | 31707195100 | 169200 | 169300 | 169400 | 169000 | 135 |
| 333 | 20231108 | 135000 | 31684352800 | 169200 | 169000 | 169200 | 169000 | 133 |
| 334 | 20231108 | 134900 | 31661855100 | 169200 | 169000 | 169300 | 169000 | 220 |
| 335 | 20231108 | 134800 | 31624658400 | 169000 | 169100 | 169100 | 169000 | 14 |
| 336 | 20231108 | 134700 | 31622292000 | 169000 | 169000 | 169100 | 169000 | 84 |
| 337 | 20231108 | 134600 | 31608091300 | 169000 | 169500 | 169500 | 169000 | 327 |
| 338 | 20231108 | 134500 | 31552707300 | 169600 | 169600 | 169700 | 169600 | 93 |
| 339 | 20231108 | 134400 | 31536934200 | 169700 | 169700 | 169700 | 169600 | 76 |
| 340 | 20231108 | 134300 | 31524042000 | 169700 | 169800 | 169800 | 169700 | 469 |
| 341 | 20231108 | 134200 | 31444449300 | 169800 | 169700 | 169900 | 169700 | 291 |
| 342 | 20231108 | 134100 | 31395048500 | 169700 | 169300 | 169700 | 169300 | 872 |
| 343 | 20231108 | 134000 | 31247269200 | 169400 | 169300 | 169400 | 169300 | 20 |
| 344 | 20231108 | 133900 | 31243883000 | 169300 | 169300 | 169400 | 169300 | 124 |
| 345 | 20231108 | 133800 | 31222887000 | 169400 | 169300 | 169400 | 169300 | 430 |
| 346 | 20231108 | 133700 | 31150085700 | 169300 | 169300 | 169400 | 169300 | 48 |
| 347 | 20231108 | 133600 | 31141958000 | 169400 | 169400 | 169400 | 169400 | 9 |
| 348 | 20231108 | 133500 | 31140433400 | 169400 | 169300 | 169400 | 169300 | 155 |
| 349 | 20231108 | 133400 | 31114187100 | 169300 | 169500 | 169500 | 169300 | 143 |
| 350 | 20231108 | 133300 | 31089965800 | 169500 | 169300 | 169500 | 169200 | 116 |
| 351 | 20231108 | 133200 | 31070320500 | 169200 | 169400 | 169600 | 169200 | 390 |
| 352 | 20231108 | 133100 | 31004252900 | 169600 | 168900 | 169600 | 168800 | 770 |
| 353 | 20231108 | 133000 | 30873905600 | 168800 | 168800 | 168800 | 168700 | 193 |
| 354 | 20231108 | 132900 | 30841329400 | 168700 | 168800 | 168800 | 168700 | 17 |
| 355 | 20231108 | 132800 | 30838460800 | 168700 | 168800 | 168800 | 168700 | 88 |
| 356 | 20231108 | 132700 | 30823608400 | 168700 | 168800 | 168800 | 168700 | 64 |
| 357 | 20231108 | 132600 | 30812810200 | 168800 | 169000 | 169000 | 168700 | 129 |
| 358 | 20231108 | 132500 | 30791026600 | 168900 | 169500 | 169500 | 168900 | 546 |
| 359 | 20231108 | 132400 | 30698635900 | 169500 | 169900 | 169900 | 169500 | 3923 |
| 360 | 20231108 | 132300 | 30032540700 | 170000 | 169900 | 170000 | 169900 | 82 |
| 361 | 20231108 | 132200 | 30018603700 | 170000 | 169900 | 170000 | 169800 | 249 |
| 362 | 20231108 | 132100 | 29976286600 | 169900 | 169500 | 169900 | 169500 | 227 |
| 363 | 20231108 | 132000 | 29937778000 | 169600 | 169400 | 169600 | 169400 | 35 |
| 364 | 20231108 | 131900 | 29931846000 | 169600 | 169500 | 169600 | 169400 | 283 |
| 365 | 20231108 | 131800 | 29883879400 | 169500 | 169700 | 169700 | 169500 | 171 |
| 366 | 20231108 | 131700 | 29854880000 | 169700 | 169500 | 169700 | 169500 | 81 |
| 367 | 20231108 | 131600 | 29841143400 | 169700 | 169600 | 169700 | 169500 | 72 |
| 368 | 20231108 | 131500 | 29828929600 | 169500 | 169900 | 169900 | 169500 | 640 |
| 369 | 20231108 | 131400 | 29720329700 | 169900 | 169900 | 170000 | 169900 | 95 |
| 370 | 20231108 | 131300 | 29704189100 | 169900 | 170000 | 170000 | 169900 | 83 |
| 371 | 20231108 | 131200 | 29690081700 | 170000 | 169900 | 170000 | 169900 | 79 |
| 372 | 20231108 | 131100 | 29676658000 | 169900 | 170000 | 170000 | 169900 | 31 |
| 373 | 20231108 | 131000 | 29671390400 | 169900 | 169900 | 170000 | 169900 | 41 |
| 374 | 20231108 | 130900 | 29664420800 | 170100 | 169900 | 170100 | 169800 | 428 |
| 375 | 20231108 | 130800 | 29591692500 | 169900 | 169800 | 169900 | 169700 | 52 |
| 376 | 20231108 | 130700 | 29582862800 | 169700 | 169800 | 169800 | 169700 | 48 |
| 377 | 20231108 | 130600 | 29574712700 | 169800 | 169700 | 169800 | 169700 | 106 |
| 378 | 20231108 | 130500 | 29556716500 | 169800 | 169800 | 169800 | 169700 | 71 |
| 379 | 20231108 | 130400 | 29544661700 | 169800 | 169800 | 170000 | 169700 | 352 |
| 380 | 20231108 | 130300 | 29484849000 | 169800 | 169500 | 169800 | 169200 | 925 |
| 381 | 20231108 | 130200 | 29328068600 | 169500 | 169400 | 169500 | 169400 | 53 |
| 382 | 20231108 | 130100 | 29319087700 | 169500 | 169600 | 169600 | 169500 | 15 |
| 383 | 20231108 | 130000 | 29316544600 | 169600 | 169500 | 169600 | 169400 | 88 |
| 384 | 20231108 | 125900 | 29301628500 | 169500 | 169600 | 169600 | 169400 | 176 |
| 385 | 20231108 | 125800 | 29271795800 | 169600 | 169500 | 169600 | 169500 | 27 |
| 386 | 20231108 | 125700 | 29267217200 | 169500 | 169300 | 169600 | 169300 | 177 |
| 387 | 20231108 | 125600 | 29237224700 | 169400 | 169400 | 169400 | 169300 | 56 |
| 388 | 20231108 | 125500 | 29227739600 | 169400 | 169300 | 169400 | 169100 | 250 |
| 389 | 20231108 | 125400 | 29185422700 | 169300 | 169300 | 169300 | 169300 | 26 |
| 390 | 20231108 | 125300 | 29181020900 | 169300 | 169400 | 169400 | 169300 | 57 |
| 391 | 20231108 | 125200 | 29171365300 | 169400 | 169000 | 169400 | 169000 | 188 |
| 392 | 20231108 | 125100 | 29139540900 | 169100 | 169000 | 169200 | 169000 | 240 |
| 393 | 20231108 | 125000 | 29098957900 | 169100 | 169000 | 169200 | 168800 | 860 |
| 394 | 20231108 | 124900 | 28953563400 | 169100 | 169100 | 169100 | 169000 | 14 |
| 395 | 20231108 | 124800 | 28951196100 | 169000 | 168900 | 169100 | 168900 | 137 |
| 396 | 20231108 | 124700 | 28928036700 | 169000 | 169100 | 169200 | 168900 | 193 |
| 397 | 20231108 | 124600 | 28895404200 | 169200 | 169200 | 169200 | 169100 | 271 |
| 398 | 20231108 | 124500 | 28849552900 | 169200 | 169200 | 169300 | 168800 | 269 |
| 399 | 20231108 | 124400 | 28804048900 | 169200 | 169300 | 169300 | 169200 | 66 |
| 400 | 20231108 | 124300 | 28792880600 | 169000 | 168800 | 169300 | 168800 | 705 |
| 401 | 20231108 | 124200 | 28673838000 | 168700 | 168700 | 168800 | 168700 | 274 |
| 402 | 20231108 | 124100 | 28627593000 | 168700 | 168600 | 168700 | 168600 | 115 |
| 403 | 20231108 | 124000 | 28608203700 | 168600 | 168700 | 168800 | 168600 | 316 |
| 404 | 20231108 | 123900 | 28554880800 | 168700 | 168700 | 168900 | 168700 | 323 |
| 405 | 20231108 | 123800 | 28500386700 | 168700 | 169000 | 169000 | 168700 | 287 |
| 406 | 20231108 | 123700 | 28451929900 | 168900 | 169000 | 169000 | 168900 | 23 |
| 407 | 20231108 | 123600 | 28448043900 | 169000 | 168900 | 169000 | 168900 | 80 |
| 408 | 20231108 | 123500 | 28434529000 | 168900 | 168800 | 169000 | 168500 | 678 |
| 409 | 20231108 | 123400 | 28320222400 | 168800 | 168800 | 168800 | 168800 | 18 |
| 410 | 20231108 | 123300 | 28317184000 | 168800 | 168800 | 168800 | 168700 | 93 |
| 411 | 20231108 | 123200 | 28301488200 | 168800 | 168900 | 168900 | 168800 | 96 |
| 412 | 20231108 | 123100 | 28285282300 | 168900 | 169000 | 169000 | 168900 | 213 |
| 413 | 20231108 | 123000 | 28249304000 | 169000 | 168900 | 169000 | 168900 | 141 |
| 414 | 20231108 | 122900 | 28225486200 | 169000 | 169000 | 169000 | 169000 | 71 |
| 415 | 20231108 | 122800 | 28213487200 | 168900 | 168900 | 169000 | 168900 | 38 |
| 416 | 20231108 | 122700 | 28207068000 | 168900 | 168900 | 169000 | 168900 | 66 |
| 417 | 20231108 | 122600 | 28195914600 | 169000 | 169000 | 169000 | 168900 | 53 |
| 418 | 20231108 | 122500 | 28186961400 | 169000 | 168900 | 169000 | 168900 | 23 |
| 419 | 20231108 | 122400 | 28183076500 | 168900 | 168700 | 168900 | 168700 | 500 |
| 420 | 20231108 | 122300 | 28098676600 | 168700 | 168700 | 168700 | 168700 | 44 |
| 421 | 20231108 | 122200 | 28091253800 | 168700 | 168700 | 168700 | 168700 | 42 |
| 422 | 20231108 | 122100 | 28084168400 | 168600 | 168800 | 168800 | 168600 | 127 |
| 423 | 20231108 | 122000 | 28062742500 | 168800 | 168900 | 168900 | 168800 | 36 |
| 424 | 20231108 | 121900 | 28056663200 | 168900 | 168900 | 169000 | 168600 | 108 |
| 425 | 20231108 | 121800 | 28038433800 | 168900 | 168700 | 168900 | 168700 | 45 |
| 426 | 20231108 | 121700 | 28030838900 | 168600 | 168700 | 168700 | 168500 | 71 |
| 427 | 20231108 | 121600 | 28018865500 | 168700 | 168800 | 168800 | 168700 | 90 |
| 428 | 20231108 | 121500 | 28003679400 | 168900 | 169100 | 169100 | 168800 | 284 |
| 429 | 20231108 | 121400 | 27955680000 | 169200 | 169200 | 169300 | 169200 | 33 |
| 430 | 20231108 | 121300 | 27950096200 | 169300 | 169300 | 169300 | 169300 | 33 |
| 431 | 20231108 | 121200 | 27944509300 | 169300 | 169300 | 169300 | 169100 | 59 |
| 432 | 20231108 | 121100 | 27934523500 | 169100 | 169100 | 169400 | 169100 | 26 |
| 433 | 20231108 | 121000 | 27930123800 | 169300 | 169300 | 169300 | 169200 | 124 |
| 434 | 20231108 | 120900 | 27909139700 | 169300 | 169100 | 169300 | 169100 | 179 |
| 435 | 20231108 | 120800 | 27878849700 | 169100 | 169200 | 169200 | 169100 | 80 |
| 436 | 20231108 | 120700 | 27865314600 | 169200 | 169700 | 169700 | 169200 | 426 |
| 437 | 20231108 | 120600 | 27793084600 | 170100 | 169600 | 170100 | 169500 | 375 |
| 438 | 20231108 | 120500 | 27729347800 | 169900 | 169500 | 170000 | 169500 | 1210 |
| 439 | 20231108 | 120400 | 27523819200 | 169500 | 169600 | 169600 | 169500 | 16 |
| 440 | 20231108 | 120300 | 27521105900 | 169500 | 169500 | 169600 | 169500 | 23 |
| 441 | 20231108 | 120200 | 27517207200 | 169500 | 169800 | 169900 | 169500 | 647 |
| 442 | 20231108 | 120100 | 27407505400 | 169800 | 169800 | 169900 | 169800 | 22 |
| 443 | 20231108 | 120000 | 27403769100 | 169800 | 169800 | 169900 | 169800 | 150 |
| 444 | 20231108 | 115900 | 27378295700 | 169800 | 169600 | 169900 | 169500 | 250 |
| 445 | 20231108 | 115800 | 27335874300 | 169500 | 169500 | 169600 | 169300 | 117 |
| 446 | 20231108 | 115700 | 27316048000 | 169400 | 169500 | 169500 | 169400 | 28 |
| 447 | 20231108 | 115600 | 27311302200 | 169400 | 169300 | 169400 | 169200 | 91 |
| 448 | 20231108 | 115500 | 27295893900 | 169400 | 169600 | 169600 | 169400 | 119 |
| 449 | 20231108 | 115400 | 27275723400 | 169600 | 169600 | 169900 | 169600 | 108 |
| 450 | 20231108 | 115300 | 27257393500 | 169600 | 170100 | 170100 | 169500 | 248 |
| 451 | 20231108 | 115200 | 27215277100 | 170100 | 169900 | 170100 | 169800 | 105 |
| 452 | 20231108 | 115100 | 27197434300 | 169900 | 170100 | 170100 | 169900 | 233 |
| 453 | 20231108 | 115000 | 27157807700 | 170100 | 170100 | 170100 | 170000 | 82 |
| 454 | 20231108 | 114900 | 27143860700 | 170000 | 169800 | 170100 | 169800 | 178 |
| 455 | 20231108 | 114800 | 27113598800 | 169700 | 169700 | 169800 | 169600 | 54 |
| 456 | 20231108 | 114700 | 27104433500 | 169700 | 169600 | 169700 | 169500 | 49 |
| 457 | 20231108 | 114600 | 27096123500 | 169600 | 169500 | 169700 | 169500 | 90 |
| 458 | 20231108 | 114500 | 27080860600 | 169500 | 169500 | 169500 | 169400 | 167 |
| 459 | 20231108 | 114400 | 27052554600 | 169500 | 169400 | 169500 | 169400 | 76 |
| 460 | 20231108 | 114300 | 27039675700 | 169500 | 169500 | 169500 | 169400 | 131 |
| 461 | 20231108 | 114200 | 27017479800 | 169500 | 169400 | 169500 | 169400 | 85 |
| 462 | 20231108 | 114100 | 27003076300 | 169500 | 169500 | 169600 | 169400 | 449 |
| 463 | 20231108 | 114000 | 26926979200 | 169400 | 169300 | 169400 | 169100 | 146 |
| 464 | 20231108 | 113900 | 26902274900 | 169300 | 169400 | 169400 | 169200 | 148 |
| 465 | 20231108 | 113800 | 26877222000 | 169500 | 169300 | 169800 | 169300 | 164 |
| 466 | 20231108 | 113700 | 26849429900 | 169300 | 169200 | 169400 | 169200 | 110 |
| 467 | 20231108 | 113600 | 26830810200 | 169200 | 169700 | 169800 | 169200 | 676 |
| 468 | 20231108 | 113500 | 26716141900 | 169800 | 169500 | 169800 | 169400 | 97 |
| 469 | 20231108 | 113400 | 26699685100 | 169500 | 169300 | 169500 | 169200 | 105 |
| 470 | 20231108 | 113300 | 26681900500 | 169400 | 169200 | 169400 | 169200 | 99 |
| 471 | 20231108 | 113200 | 26665136500 | 169200 | 169300 | 169300 | 169200 | 48 |
| 472 | 20231108 | 113100 | 26657012700 | 169200 | 169200 | 169300 | 169100 | 82 |
| 473 | 20231108 | 113000 | 26643138800 | 169200 | 169200 | 169300 | 169100 | 118 |
| 474 | 20231108 | 112900 | 26623170700 | 169300 | 169300 | 169300 | 169200 | 75 |
| 475 | 20231108 | 112800 | 26610476800 | 169200 | 169200 | 169300 | 169200 | 54 |
| 476 | 20231108 | 112700 | 26601337600 | 169200 | 169400 | 169400 | 169000 | 151 |
| 477 | 20231108 | 112600 | 26575781200 | 169400 | 169400 | 169400 | 169300 | 38 |
| 478 | 20231108 | 112500 | 26569344800 | 169400 | 169400 | 169500 | 169300 | 67 |
| 479 | 20231108 | 112400 | 26557998200 | 169400 | 169000 | 169400 | 169000 | 150 |
| 480 | 20231108 | 112300 | 26532636000 | 169100 | 169800 | 169800 | 169000 | 904 |
| 481 | 20231108 | 112200 | 26379302400 | 169800 | 170100 | 170200 | 169700 | 685 |
| 482 | 20231108 | 112100 | 26262955700 | 170200 | 170200 | 170200 | 170100 | 217 |
| 483 | 20231108 | 112000 | 26226031300 | 170200 | 170100 | 170200 | 170100 | 234 |
| 484 | 20231108 | 111900 | 26186210200 | 170100 | 170100 | 170100 | 170000 | 97 |
| 485 | 20231108 | 111800 | 26169711500 | 170100 | 170100 | 170200 | 170000 | 106 |
| 486 | 20231108 | 111700 | 26151683200 | 170100 | 170100 | 170100 | 170000 | 69 |
| 487 | 20231108 | 111600 | 26139947100 | 170100 | 170100 | 170100 | 170000 | 119 |
| 488 | 20231108 | 111500 | 26119705700 | 170100 | 170000 | 170100 | 170000 | 95 |
| 489 | 20231108 | 111400 | 26103552300 | 170100 | 169800 | 170100 | 169800 | 435 |
| 490 | 20231108 | 111300 | 26029598400 | 169900 | 169800 | 170000 | 169800 | 195 |
| 491 | 20231108 | 111200 | 25996468300 | 169900 | 169800 | 169900 | 169800 | 208 |
| 492 | 20231108 | 111100 | 25961135600 | 169800 | 169800 | 169900 | 169700 | 152 |
| 493 | 20231108 | 111000 | 25935328500 | 169800 | 170000 | 170000 | 169800 | 209 |
| 494 | 20231108 | 110900 | 25899816300 | 169900 | 169500 | 170000 | 169400 | 2660 |
| 495 | 20231108 | 110800 | 25447883300 | 169300 | 169500 | 169500 | 169300 | 97 |
| 496 | 20231108 | 110700 | 25431448800 | 169400 | 169400 | 169500 | 169400 | 50 |
| 497 | 20231108 | 110600 | 25422975000 | 169300 | 169500 | 169500 | 169100 | 87 |
| 498 | 20231108 | 110500 | 25408242600 | 169400 | 169600 | 169600 | 169300 | 146 |
| 499 | 20231108 | 110400 | 25383503100 | 169500 | 169200 | 169700 | 169200 | 27 |
| 500 | 20231108 | 110300 | 25378928900 | 169200 | 169400 | 169700 | 169100 | 175 |
| 501 | 20231108 | 110200 | 25349294100 | 169300 | 169700 | 169800 | 169300 | 423 |
| 502 | 20231108 | 110100 | 25277554200 | 169800 | 169800 | 169800 | 169700 | 175 |
| 503 | 20231108 | 110000 | 25247842000 | 169700 | 169300 | 169800 | 169300 | 150 |
| 504 | 20231108 | 105900 | 25222395800 | 169300 | 169500 | 169500 | 169200 | 110 |
| 505 | 20231108 | 105800 | 25203767600 | 169600 | 169700 | 169700 | 169400 | 460 |
| 506 | 20231108 | 105700 | 25125755200 | 169700 | 169500 | 169700 | 169500 | 246 |
| 507 | 20231108 | 105600 | 25084019100 | 169500 | 169000 | 169600 | 169000 | 229 |
| 508 | 20231108 | 105500 | 25045244600 | 169000 | 169000 | 169000 | 168500 | 281 |
| 509 | 20231108 | 105400 | 24997810300 | 169000 | 169400 | 169500 | 168800 | 558 |
| 510 | 20231108 | 105300 | 24903444100 | 169400 | 169400 | 169500 | 169200 | 90 |
| 511 | 20231108 | 105200 | 24888198700 | 169400 | 169400 | 169400 | 169100 | 281 |
| 512 | 20231108 | 105100 | 24840651100 | 169400 | 169600 | 169600 | 169300 | 126 |
| 513 | 20231108 | 105000 | 24819299700 | 169500 | 169500 | 169500 | 169300 | 167 |
| 514 | 20231108 | 104900 | 24791004800 | 169500 | 169300 | 169600 | 169200 | 817 |
| 515 | 20231108 | 104800 | 24652543600 | 169300 | 169000 | 169300 | 169000 | 130 |
| 516 | 20231108 | 104700 | 24630555200 | 169000 | 168900 | 169100 | 168900 | 124 |
| 517 | 20231108 | 104600 | 24609602600 | 168900 | 169200 | 169200 | 168900 | 107 |
| 518 | 20231108 | 104500 | 24591508400 | 169200 | 169400 | 169400 | 169000 | 189 |
| 519 | 20231108 | 104400 | 24559529400 | 169500 | 169600 | 169600 | 169400 | 61 |
| 520 | 20231108 | 104300 | 24549193400 | 169600 | 169100 | 169600 | 169100 | 237 |
| 521 | 20231108 | 104200 | 24509053400 | 169100 | 168900 | 169200 | 168800 | 791 |
| 522 | 20231108 | 104100 | 24375444000 | 168900 | 168800 | 168900 | 168800 | 417 |
| 523 | 20231108 | 104000 | 24305051400 | 168800 | 168500 | 168800 | 168500 | 549 |
| 524 | 20231108 | 103900 | 24212489200 | 168500 | 168500 | 168500 | 168400 | 228 |
| 525 | 20231108 | 103800 | 24174091000 | 168500 | 168300 | 168500 | 168300 | 102 |
| 526 | 20231108 | 103700 | 24156906600 | 168300 | 168400 | 168500 | 168300 | 214 |
| 527 | 20231108 | 103600 | 24120854700 | 168500 | 168500 | 168500 | 168400 | 160 |
| 528 | 20231108 | 103500 | 24093903900 | 168500 | 168700 | 168700 | 168400 | 263 |
| 529 | 20231108 | 103400 | 24049571500 | 168700 | 168500 | 168700 | 168400 | 105 |
| 530 | 20231108 | 103300 | 24031876300 | 168400 | 168300 | 168500 | 168300 | 108 |
| 531 | 20231108 | 103200 | 24013694900 | 168500 | 168500 | 168500 | 168300 | 291 |
| 532 | 20231108 | 103100 | 23964681100 | 168500 | 168400 | 168500 | 168400 | 81 |
| 533 | 20231108 | 103000 | 23951037600 | 168400 | 168000 | 168400 | 167900 | 161 |
| 534 | 20231108 | 102900 | 23923971400 | 167900 | 167600 | 168000 | 167600 | 246 |
| 535 | 20231108 | 102800 | 23882702600 | 167600 | 167800 | 167900 | 167600 | 266 |
| 536 | 20231108 | 102700 | 23838080500 | 167900 | 168000 | 168000 | 167800 | 91 |
| 537 | 20231108 | 102600 | 23822800200 | 168000 | 167800 | 168300 | 167800 | 239 |
| 538 | 20231108 | 102500 | 23782640400 | 167800 | 167700 | 167800 | 167600 | 147 |
| 539 | 20231108 | 102400 | 23757988900 | 167600 | 167400 | 167800 | 167400 | 148 |
| 540 | 20231108 | 102300 | 23733183500 | 167400 | 167800 | 167800 | 167400 | 480 |
| 541 | 20231108 | 102200 | 23652775300 | 167700 | 167800 | 167800 | 167700 | 283 |
| 542 | 20231108 | 102100 | 23605305600 | 167800 | 168400 | 168400 | 167800 | 1330 |
| 543 | 20231108 | 102000 | 23381678200 | 168400 | 168500 | 168500 | 168300 | 193 |
| 544 | 20231108 | 101900 | 23349183800 | 168500 | 168400 | 168500 | 168300 | 102 |
| 545 | 20231108 | 101800 | 23332001800 | 168500 | 168500 | 168500 | 168300 | 400 |
| 546 | 20231108 | 101700 | 23264612100 | 168400 | 169100 | 169100 | 168300 | 865 |
| 547 | 20231108 | 101600 | 23118668600 | 169100 | 169800 | 169800 | 169100 | 312 |
| 548 | 20231108 | 101500 | 23065818200 | 169900 | 169400 | 170000 | 169400 | 280 |
| 549 | 20231108 | 101400 | 23018290900 | 169500 | 169700 | 169700 | 169500 | 199 |
| 550 | 20231108 | 101300 | 22984545000 | 169800 | 169800 | 169900 | 169700 | 120 |
| 551 | 20231108 | 101200 | 22964166500 | 169800 | 170000 | 170100 | 169700 | 601 |
| 552 | 20231108 | 101100 | 22862028500 | 169900 | 169900 | 170000 | 169900 | 457 |
| 553 | 20231108 | 101000 | 22784376300 | 169800 | 170000 | 170000 | 169800 | 577 |
| 554 | 20231108 | 100900 | 22686323600 | 170000 | 169500 | 170000 | 169500 | 1352 |
| 555 | 20231108 | 100800 | 22456862300 | 169500 | 169300 | 169500 | 169300 | 219 |
| 556 | 20231108 | 100700 | 22419767000 | 169400 | 169400 | 169400 | 169200 | 481 |
| 557 | 20231108 | 100600 | 22338302000 | 169400 | 169300 | 169400 | 169300 | 646 |
| 558 | 20231108 | 100500 | 22228891300 | 169300 | 169200 | 169300 | 169200 | 453 |
| 559 | 20231108 | 100400 | 22152222200 | 169200 | 169200 | 169300 | 169100 | 260 |
| 560 | 20231108 | 100300 | 22108223700 | 169200 | 169100 | 169200 | 168900 | 583 |
| 561 | 20231108 | 100200 | 22009663100 | 169100 | 168400 | 169100 | 168200 | 1541 |
| 562 | 20231108 | 100100 | 21750048600 | 168500 | 168600 | 168600 | 168400 | 207 |
| 563 | 20231108 | 100000 | 21715171600 | 168500 | 168200 | 168500 | 168100 | 254 |
| 564 | 20231108 | 095900 | 21672409000 | 168300 | 168400 | 168400 | 168200 | 528 |
| 565 | 20231108 | 095800 | 21583547300 | 168400 | 168200 | 168400 | 168100 | 431 |
| 566 | 20231108 | 095700 | 21511037200 | 168200 | 167600 | 168400 | 167600 | 822 |
| 567 | 20231108 | 095600 | 21373015500 | 167700 | 167300 | 168000 | 167200 | 954 |
| 568 | 20231108 | 095500 | 21213222600 | 167200 | 167800 | 168100 | 167200 | 2990 |
| 569 | 20231108 | 095400 | 20711908000 | 168000 | 168000 | 168100 | 167800 | 1003 |
| 570 | 20231108 | 095300 | 20543464700 | 168000 | 168700 | 168700 | 167800 | 1724 |
| 571 | 20231108 | 095200 | 20253315200 | 168700 | 169800 | 169900 | 168600 | 1838 |
| 572 | 20231108 | 095100 | 19942278800 | 169700 | 169600 | 170100 | 169500 | 1699 |
| 573 | 20231108 | 095000 | 19653663600 | 169600 | 169500 | 169800 | 169200 | 482 |
| 574 | 20231108 | 094900 | 19571963200 | 169600 | 169100 | 169800 | 169000 | 495 |
| 575 | 20231108 | 094800 | 19488201600 | 169000 | 169800 | 169800 | 168800 | 2246 |
| 576 | 20231108 | 094700 | 19108178400 | 169800 | 169800 | 169900 | 169700 | 420 |
| 577 | 20231108 | 094600 | 19036875600 | 169900 | 169800 | 169900 | 169700 | 467 |
| 578 | 20231108 | 094500 | 18957573100 | 169800 | 169700 | 169900 | 169700 | 301 |
| 579 | 20231108 | 094400 | 18906462300 | 169700 | 169800 | 169900 | 169700 | 894 |
| 580 | 20231108 | 094300 | 18754653200 | 169800 | 169600 | 170100 | 169600 | 3270 |
| 581 | 20231108 | 094200 | 18199375400 | 169600 | 169900 | 170100 | 169600 | 850 |
| 582 | 20231108 | 094100 | 18054980400 | 169900 | 170300 | 171000 | 169900 | 1863 |
| 583 | 20231108 | 094000 | 17737701700 | 170200 | 169900 | 170600 | 169900 | 1584 |
| 584 | 20231108 | 093900 | 17468115400 | 170000 | 171100 | 171100 | 169900 | 2252 |
| 585 | 20231108 | 093800 | 17084620700 | 170800 | 170700 | 171200 | 170300 | 1056 |
| 586 | 20231108 | 093700 | 16904435400 | 170400 | 171700 | 171700 | 170400 | 2091 |
| 587 | 20231108 | 093600 | 16546760300 | 171700 | 171600 | 172000 | 171500 | 654 |
| 588 | 20231108 | 093500 | 16434512900 | 171600 | 172800 | 172800 | 171600 | 2350 |
| 589 | 20231108 | 093400 | 16029425000 | 172800 | 172800 | 172900 | 172700 | 794 |
| 590 | 20231108 | 093300 | 15892219100 | 172700 | 171700 | 172800 | 171700 | 1991 |
| 591 | 20231108 | 093200 | 15549032800 | 171800 | 172300 | 172300 | 171700 | 1364 |
| 592 | 20231108 | 093100 | 15314576400 | 172200 | 173000 | 173000 | 172200 | 1163 |
| 593 | 20231108 | 093000 | 15113694000 | 172900 | 172600 | 173000 | 172600 | 1705 |
| 594 | 20231108 | 092900 | 14819017900 | 172600 | 172400 | 172700 | 172400 | 2117 |
| 595 | 20231108 | 092800 | 14453782500 | 172300 | 171700 | 172400 | 171700 | 3542 |
| 596 | 20231108 | 092700 | 13844550100 | 171700 | 171600 | 171800 | 171600 | 1313 |
| 597 | 20231108 | 092600 | 13619094200 | 171700 | 171400 | 171700 | 171400 | 2088 |
| 598 | 20231108 | 092500 | 13260919600 | 171400 | 171200 | 171400 | 170800 | 3902 |
| 599 | 20231108 | 092400 | 12592799600 | 171300 | 171100 | 171300 | 171000 | 1069 |
| 600 | 20231108 | 092300 | 12409759200 | 171200 | 171100 | 171200 | 170600 | 2066 |
| 601 | 20231108 | 092200 | 12056357100 | 171100 | 170600 | 171200 | 170600 | 3778 |
| 602 | 20231108 | 092100 | 11410420900 | 170600 | 170300 | 170800 | 170300 | 3593 |
| 603 | 20231108 | 092000 | 10797591100 | 170300 | 170000 | 170400 | 170000 | 832 |
| 604 | 20231108 | 091900 | 10656035000 | 170100 | 170000 | 170500 | 169900 | 1483 |
| 605 | 20231108 | 091800 | 10403601400 | 169900 | 169000 | 169900 | 168600 | 1416 |
| 606 | 20231108 | 091700 | 10164043400 | 169100 | 169100 | 169200 | 168700 | 3901 |
| 607 | 20231108 | 091600 | 9505451900 | 169200 | 169300 | 169400 | 169000 | 2455 |
| 608 | 20231108 | 091500 | 9089985400 | 169300 | 169500 | 169600 | 169200 | 874 |
| 609 | 20231108 | 091400 | 8941942500 | 169500 | 170200 | 170200 | 169500 | 1475 |
| 610 | 20231108 | 091300 | 8691610200 | 170100 | 170100 | 170200 | 169900 | 1659 |
| 611 | 20231108 | 091200 | 8409541900 | 170000 | 170500 | 170500 | 170000 | 1565 |
| 612 | 20231108 | 091100 | 8143324000 | 170500 | 170200 | 170500 | 169700 | 2650 |
| 613 | 20231108 | 091000 | 7692773600 | 170400 | 170400 | 170600 | 169500 | 5466 |
| 614 | 20231108 | 090900 | 6762593500 | 170400 | 170300 | 170900 | 170200 | 3265 |
| 615 | 20231108 | 090800 | 6205195300 | 170300 | 170000 | 170300 | 169700 | 2590 |
| 616 | 20231108 | 090700 | 5764840000 | 170100 | 170100 | 170200 | 169500 | 4213 |
| 617 | 20231108 | 090600 | 5048860000 | 170400 | 170400 | 170800 | 170200 | 3743 |
| 618 | 20231108 | 090500 | 4410376400 | 170400 | 170000 | 170600 | 170000 | 4078 |
| 619 | 20231108 | 090400 | 3715698700 | 170000 | 169700 | 170400 | 169200 | 7303 |
| 620 | 20231108 | 090300 | 2474123500 | 169600 | 169300 | 169800 | 168400 | 2284 |
| 621 | 20231108 | 090200 | 2087133100 | 169300 | 168700 | 169400 | 167900 | 3734 |
| 622 | 20231108 | 090100 | 1456360500 | 168800 | 168600 | 169000 | 168500 | 2634 |
| 623 | 20231108 | 090000 | 1011747500 | 168600 | 168000 | 169400 | 167100 | 6008 |