34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 3 | 20231109 | 185400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 4 | 20231109 | 185300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 5 | 20231109 | 185200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 6 | 20231109 | 185100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 7 | 20231109 | 185000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 8 | 20231109 | 184900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 9 | 20231109 | 184800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 10 | 20231109 | 184700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 11 | 20231109 | 184600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 12 | 20231109 | 184500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 13 | 20231109 | 184400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 14 | 20231109 | 184300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 15 | 20231109 | 184200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 16 | 20231109 | 184100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 17 | 20231109 | 184000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 18 | 20231109 | 183900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 19 | 20231109 | 183800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 20 | 20231109 | 183700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 21 | 20231109 | 183600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 22 | 20231109 | 183500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 23 | 20231109 | 183400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 24 | 20231109 | 183300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 25 | 20231109 | 183200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 26 | 20231109 | 183100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 27 | 20231109 | 183000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 28 | 20231109 | 182900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 29 | 20231109 | 182800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 30 | 20231109 | 182700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 31 | 20231109 | 182600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 32 | 20231109 | 182500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 33 | 20231109 | 182400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 34 | 20231109 | 182300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 35 | 20231109 | 182200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 36 | 20231109 | 182100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 37 | 20231109 | 182000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 38 | 20231109 | 181900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 39 | 20231109 | 181800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 40 | 20231109 | 181700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 41 | 20231109 | 181600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 42 | 20231109 | 181500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 43 | 20231109 | 181400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 44 | 20231109 | 181300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 45 | 20231109 | 181200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 46 | 20231109 | 181100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 47 | 20231109 | 181000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 48 | 20231109 | 180900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 49 | 20231109 | 180800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 50 | 20231109 | 180700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 51 | 20231109 | 180600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 52 | 20231109 | 180500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 53 | 20231109 | 180400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 54 | 20231109 | 180300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 55 | 20231109 | 180200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 56 | 20231109 | 180100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 57 | 20231109 | 180000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 58 | 20231109 | 175900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 59 | 20231109 | 175800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 60 | 20231109 | 175700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 61 | 20231109 | 175600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 62 | 20231109 | 175500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 63 | 20231109 | 175400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 64 | 20231109 | 175300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 65 | 20231109 | 175200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 66 | 20231109 | 175100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 67 | 20231109 | 175000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 68 | 20231109 | 174900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 69 | 20231109 | 174800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 70 | 20231109 | 174700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 71 | 20231109 | 174600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 72 | 20231109 | 174500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 73 | 20231109 | 174400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 74 | 20231109 | 174300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 75 | 20231109 | 174200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 76 | 20231109 | 174100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 77 | 20231109 | 174000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 78 | 20231109 | 173900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 79 | 20231109 | 173800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 80 | 20231109 | 173700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 81 | 20231109 | 173600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 82 | 20231109 | 173500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 83 | 20231109 | 173400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 84 | 20231109 | 173300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 85 | 20231109 | 173200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 86 | 20231109 | 173100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 87 | 20231109 | 173000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 88 | 20231109 | 172900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 89 | 20231109 | 172800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 90 | 20231109 | 172700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 91 | 20231109 | 172600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 92 | 20231109 | 172500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 93 | 20231109 | 172400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 94 | 20231109 | 172300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 95 | 20231109 | 172200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 96 | 20231109 | 172100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 97 | 20231109 | 172000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 98 | 20231109 | 171900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 99 | 20231109 | 171800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 100 | 20231109 | 171700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 101 | 20231109 | 171600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 102 | 20231109 | 171500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 103 | 20231109 | 171400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 104 | 20231109 | 171300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 105 | 20231109 | 171200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 106 | 20231109 | 171100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 107 | 20231109 | 171000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 108 | 20231109 | 170900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 109 | 20231109 | 170800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 110 | 20231109 | 170700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 111 | 20231109 | 170600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 112 | 20231109 | 170500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 113 | 20231109 | 170400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 114 | 20231109 | 170300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 115 | 20231109 | 170200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 116 | 20231109 | 170100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 117 | 20231109 | 170000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 118 | 20231109 | 165900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 119 | 20231109 | 165800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 120 | 20231109 | 165700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 121 | 20231109 | 165600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 122 | 20231109 | 165500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 123 | 20231109 | 165400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 124 | 20231109 | 165300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 125 | 20231109 | 165200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 126 | 20231109 | 165100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 127 | 20231109 | 165000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 128 | 20231109 | 164900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 129 | 20231109 | 164800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 130 | 20231109 | 164700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 131 | 20231109 | 164600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 132 | 20231109 | 164500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 133 | 20231109 | 164400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 134 | 20231109 | 164300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 135 | 20231109 | 164200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 136 | 20231109 | 164100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 137 | 20231109 | 164000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 138 | 20231109 | 163900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 139 | 20231109 | 163800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 140 | 20231109 | 163700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 141 | 20231109 | 163600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 142 | 20231109 | 163500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 143 | 20231109 | 163400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 144 | 20231109 | 163300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 145 | 20231109 | 163200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 146 | 20231109 | 163100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 147 | 20231109 | 163000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 148 | 20231109 | 162900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 149 | 20231109 | 162800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 150 | 20231109 | 162700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 151 | 20231109 | 162600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 152 | 20231109 | 162500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 153 | 20231109 | 162400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 154 | 20231109 | 162300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 155 | 20231109 | 162200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 156 | 20231109 | 162100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 157 | 20231109 | 162000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 158 | 20231109 | 161900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 159 | 20231109 | 161800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 160 | 20231109 | 161700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 161 | 20231109 | 161600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 162 | 20231109 | 161500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 163 | 20231109 | 161400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 164 | 20231109 | 161300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 165 | 20231109 | 161200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 166 | 20231109 | 161100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 167 | 20231109 | 161000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 168 | 20231109 | 160900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 169 | 20231109 | 160800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 170 | 20231109 | 160700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 171 | 20231109 | 160600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 172 | 20231109 | 160500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 173 | 20231109 | 160400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 174 | 20231109 | 160300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 175 | 20231109 | 160200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 176 | 20231109 | 160100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 177 | 20231109 | 160000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 178 | 20231109 | 155900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 179 | 20231109 | 155800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 180 | 20231109 | 155700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 181 | 20231109 | 155600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 182 | 20231109 | 155500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 183 | 20231109 | 155400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 184 | 20231109 | 155300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 185 | 20231109 | 155200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 186 | 20231109 | 155100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 187 | 20231109 | 155000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 188 | 20231109 | 154900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 189 | 20231109 | 154800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 190 | 20231109 | 154700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 191 | 20231109 | 154600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 192 | 20231109 | 154500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 193 | 20231109 | 154400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 194 | 20231109 | 154300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 195 | 20231109 | 154200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 196 | 20231109 | 154100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 197 | 20231109 | 154000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 198 | 20231109 | 153900 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 199 | 20231109 | 153800 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 200 | 20231109 | 153700 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 201 | 20231109 | 153600 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 202 | 20231109 | 153500 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 203 | 20231109 | 153400 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 204 | 20231109 | 153300 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 205 | 20231109 | 153200 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 206 | 20231109 | 153100 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 207 | 20231109 | 153000 | 20586323500 | 157700 | 157700 | 157700 | 157700 | 18743 |
| 208 | 20231109 | 152900 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 209 | 20231109 | 152800 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 210 | 20231109 | 152700 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 211 | 20231109 | 152600 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 212 | 20231109 | 152500 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 213 | 20231109 | 152400 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 214 | 20231109 | 152300 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 215 | 20231109 | 152200 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 216 | 20231109 | 152100 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 217 | 20231109 | 152000 | 17630552400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 218 | 20231109 | 151900 | 17630552400 | 158400 | 158100 | 158500 | 158000 | 206 |
| 219 | 20231109 | 151800 | 17597967100 | 158100 | 158200 | 158400 | 158000 | 1226 |
| 220 | 20231109 | 151700 | 17403792700 | 158300 | 158400 | 158500 | 158300 | 440 |
| 221 | 20231109 | 151600 | 17334114700 | 158400 | 158200 | 158500 | 158100 | 237 |
| 222 | 20231109 | 151500 | 17296587400 | 158200 | 158000 | 158400 | 158000 | 318 |
| 223 | 20231109 | 151400 | 17246285000 | 158000 | 158100 | 158400 | 158000 | 276 |
| 224 | 20231109 | 151300 | 17202600000 | 158300 | 158300 | 158300 | 158100 | 225 |
| 225 | 20231109 | 151200 | 17166999800 | 158300 | 157700 | 158300 | 157600 | 1548 |
| 226 | 20231109 | 151100 | 16922809900 | 157700 | 157700 | 157800 | 157700 | 293 |
| 227 | 20231109 | 151000 | 16876601200 | 157800 | 157900 | 158000 | 157700 | 496 |
| 228 | 20231109 | 150900 | 16798287600 | 157900 | 158000 | 158200 | 157900 | 109 |
| 229 | 20231109 | 150800 | 16781057700 | 158000 | 157900 | 158200 | 157800 | 225 |
| 230 | 20231109 | 150700 | 16745504600 | 157900 | 158100 | 158200 | 157900 | 337 |
| 231 | 20231109 | 150600 | 16692265100 | 158100 | 157700 | 158100 | 157700 | 214 |
| 232 | 20231109 | 150500 | 16658456500 | 157700 | 157800 | 157900 | 157500 | 227 |
| 233 | 20231109 | 150400 | 16622644100 | 157800 | 157700 | 158300 | 157500 | 1330 |
| 234 | 20231109 | 150300 | 16412782100 | 157600 | 158200 | 158200 | 157600 | 463 |
| 235 | 20231109 | 150200 | 16339714200 | 158200 | 158200 | 158300 | 157700 | 435 |
| 236 | 20231109 | 150100 | 16270924700 | 158300 | 157800 | 158300 | 157800 | 220 |
| 237 | 20231109 | 150000 | 16236133300 | 158100 | 157900 | 158400 | 157700 | 287 |
| 238 | 20231109 | 145900 | 16190788900 | 157900 | 158100 | 158400 | 157800 | 500 |
| 239 | 20231109 | 145800 | 16111740100 | 158000 | 158000 | 158100 | 158000 | 128 |
| 240 | 20231109 | 145700 | 16091509800 | 158100 | 158000 | 158100 | 158000 | 308 |
| 241 | 20231109 | 145600 | 16042837400 | 157900 | 158100 | 158100 | 157700 | 141 |
| 242 | 20231109 | 145500 | 16020569800 | 158100 | 157600 | 158100 | 157600 | 416 |
| 243 | 20231109 | 145400 | 15954874600 | 157500 | 157900 | 158000 | 157500 | 261 |
| 244 | 20231109 | 145300 | 15913708400 | 157900 | 157800 | 158000 | 157600 | 837 |
| 245 | 20231109 | 145200 | 15781669400 | 157700 | 158000 | 158000 | 157700 | 231 |
| 246 | 20231109 | 145100 | 15745196200 | 158000 | 158000 | 158200 | 158000 | 277 |
| 247 | 20231109 | 145000 | 15701413500 | 158000 | 158000 | 158100 | 157900 | 270 |
| 248 | 20231109 | 144900 | 15658753300 | 158100 | 158200 | 158400 | 158000 | 335 |
| 249 | 20231109 | 144800 | 15605744800 | 158200 | 157900 | 158200 | 157800 | 326 |
| 250 | 20231109 | 144700 | 15554210600 | 157900 | 157900 | 157900 | 157800 | 452 |
| 251 | 20231109 | 144600 | 15482848600 | 157900 | 157900 | 157900 | 157800 | 165 |
| 252 | 20231109 | 144500 | 15456802100 | 157900 | 158200 | 158200 | 157800 | 412 |
| 253 | 20231109 | 144400 | 15391698200 | 158100 | 158500 | 158500 | 158100 | 290 |
| 254 | 20231109 | 144300 | 15345800100 | 158400 | 158300 | 158500 | 158200 | 289 |
| 255 | 20231109 | 144200 | 15300041100 | 158400 | 158200 | 158400 | 158200 | 318 |
| 256 | 20231109 | 144100 | 15249719100 | 158100 | 158000 | 158400 | 158000 | 271 |
| 257 | 20231109 | 144000 | 15206845700 | 158000 | 158100 | 158200 | 157900 | 187 |
| 258 | 20231109 | 143900 | 15177295200 | 157900 | 157800 | 158100 | 157700 | 251 |
| 259 | 20231109 | 143800 | 15137666700 | 157800 | 157800 | 157800 | 157700 | 572 |
| 260 | 20231109 | 143700 | 15047435800 | 157800 | 158000 | 158100 | 157700 | 218 |
| 261 | 20231109 | 143600 | 15013007300 | 157900 | 158000 | 158400 | 157900 | 324 |
| 262 | 20231109 | 143500 | 14961787400 | 158200 | 157800 | 158300 | 157700 | 252 |
| 263 | 20231109 | 143400 | 14921962500 | 157900 | 157800 | 157900 | 157800 | 318 |
| 264 | 20231109 | 143300 | 14871771100 | 157900 | 157800 | 157900 | 157800 | 277 |
| 265 | 20231109 | 143200 | 14828045700 | 157800 | 157900 | 157900 | 157800 | 315 |
| 266 | 20231109 | 143100 | 14778323200 | 157900 | 158200 | 158200 | 157900 | 247 |
| 267 | 20231109 | 143000 | 14739294500 | 158200 | 158400 | 158500 | 158100 | 288 |
| 268 | 20231109 | 142900 | 14693682500 | 158300 | 158300 | 158400 | 157900 | 156 |
| 269 | 20231109 | 142800 | 14668991000 | 158200 | 158200 | 158500 | 158200 | 364 |
| 270 | 20231109 | 142700 | 14611354600 | 158300 | 157900 | 158300 | 157900 | 565 |
| 271 | 20231109 | 142600 | 14522022700 | 158000 | 157900 | 158000 | 157900 | 303 |
| 272 | 20231109 | 142500 | 14474162500 | 158000 | 158000 | 158100 | 157900 | 198 |
| 273 | 20231109 | 142400 | 14442877500 | 158100 | 157800 | 158100 | 157800 | 178 |
| 274 | 20231109 | 142300 | 14414759700 | 157900 | 157800 | 158000 | 157800 | 213 |
| 275 | 20231109 | 142200 | 14381136400 | 157800 | 157800 | 157900 | 157700 | 260 |
| 276 | 20231109 | 142100 | 14340106900 | 157700 | 157800 | 157900 | 157600 | 579 |
| 277 | 20231109 | 142000 | 14248834000 | 157800 | 157700 | 158100 | 157600 | 750 |
| 278 | 20231109 | 141900 | 14130450800 | 157700 | 157700 | 158400 | 157500 | 296 |
| 279 | 20231109 | 141800 | 14083741000 | 157700 | 157900 | 158000 | 157600 | 961 |
| 280 | 20231109 | 141700 | 13932087800 | 158000 | 158100 | 158100 | 157900 | 330 |
| 281 | 20231109 | 141600 | 13879933500 | 158000 | 158500 | 158500 | 158000 | 529 |
| 282 | 20231109 | 141500 | 13796226900 | 158400 | 158400 | 158500 | 158300 | 416 |
| 283 | 20231109 | 141400 | 13730329300 | 158400 | 158300 | 158400 | 158300 | 1636 |
| 284 | 20231109 | 141300 | 13471335200 | 158400 | 158500 | 158500 | 158300 | 491 |
| 285 | 20231109 | 141200 | 13393535700 | 158600 | 158800 | 158800 | 158600 | 439 |
| 286 | 20231109 | 141100 | 13323878700 | 158800 | 158700 | 158800 | 158700 | 219 |
| 287 | 20231109 | 141000 | 13289105500 | 158800 | 158800 | 158800 | 158700 | 200 |
| 288 | 20231109 | 140900 | 13257356600 | 158800 | 158700 | 158800 | 158700 | 658 |
| 289 | 20231109 | 140800 | 13152871500 | 158800 | 158800 | 158800 | 158700 | 447 |
| 290 | 20231109 | 140700 | 13081893600 | 158700 | 158800 | 158800 | 158700 | 230 |
| 291 | 20231109 | 140600 | 13045377700 | 158700 | 158700 | 158800 | 158700 | 141 |
| 292 | 20231109 | 140500 | 13022997200 | 158700 | 158700 | 158800 | 158700 | 350 |
| 293 | 20231109 | 140400 | 12967439900 | 158800 | 158800 | 158800 | 158700 | 167 |
| 294 | 20231109 | 140300 | 12940926800 | 158800 | 158700 | 158800 | 158600 | 421 |
| 295 | 20231109 | 140200 | 12874116700 | 158700 | 158700 | 158800 | 158700 | 291 |
| 296 | 20231109 | 140100 | 12827929700 | 158700 | 158800 | 158800 | 158700 | 561 |
| 297 | 20231109 | 140000 | 12738887800 | 158800 | 158600 | 158800 | 158500 | 1784 |
| 298 | 20231109 | 135900 | 12455877300 | 158600 | 158500 | 158600 | 158500 | 330 |
| 299 | 20231109 | 135800 | 12403560600 | 158600 | 158600 | 158600 | 158500 | 332 |
| 300 | 20231109 | 135700 | 12350911200 | 158600 | 158600 | 158600 | 158500 | 180 |
| 301 | 20231109 | 135600 | 12322366600 | 158600 | 158600 | 158600 | 158500 | 306 |
| 302 | 20231109 | 135500 | 12273847900 | 158500 | 158600 | 158600 | 158500 | 174 |
| 303 | 20231109 | 135400 | 12246258200 | 158500 | 158600 | 158600 | 158500 | 243 |
| 304 | 20231109 | 135300 | 12207729400 | 158500 | 158600 | 158600 | 158400 | 804 |
| 305 | 20231109 | 135200 | 12080297100 | 158600 | 158500 | 158600 | 158500 | 171 |
| 306 | 20231109 | 135100 | 12053182000 | 158500 | 158500 | 158600 | 158500 | 868 |
| 307 | 20231109 | 135000 | 11915560000 | 158500 | 158600 | 158600 | 158500 | 316 |
| 308 | 20231109 | 134900 | 11865462700 | 158600 | 158600 | 158600 | 158500 | 287 |
| 309 | 20231109 | 134800 | 11819968700 | 158600 | 158500 | 158600 | 158500 | 225 |
| 310 | 20231109 | 134700 | 11784295300 | 158500 | 158500 | 158600 | 158500 | 95 |
| 311 | 20231109 | 134600 | 11769234200 | 158500 | 158500 | 158600 | 158500 | 243 |
| 312 | 20231109 | 134500 | 11730707900 | 158600 | 158600 | 158600 | 158500 | 118 |
| 313 | 20231109 | 134400 | 11711996600 | 158500 | 158500 | 158600 | 158500 | 172 |
| 314 | 20231109 | 134300 | 11684725700 | 158600 | 158500 | 158600 | 158500 | 208 |
| 315 | 20231109 | 134200 | 11651754000 | 158500 | 158500 | 158600 | 158500 | 204 |
| 316 | 20231109 | 134100 | 11619405900 | 158500 | 158600 | 158600 | 158500 | 175 |
| 317 | 20231109 | 134000 | 11591658200 | 158600 | 158600 | 158600 | 158500 | 195 |
| 318 | 20231109 | 133900 | 11560737500 | 158500 | 158400 | 158600 | 158400 | 254 |
| 319 | 20231109 | 133800 | 11520478800 | 158500 | 158400 | 158500 | 158400 | 338 |
| 320 | 20231109 | 133700 | 11466911500 | 158500 | 158500 | 158500 | 158400 | 165 |
| 321 | 20231109 | 133600 | 11440764800 | 158500 | 158500 | 158500 | 158400 | 184 |
| 322 | 20231109 | 133500 | 11411607300 | 158500 | 158500 | 158500 | 158400 | 441 |
| 323 | 20231109 | 133400 | 11341717300 | 158500 | 158500 | 158500 | 158400 | 323 |
| 324 | 20231109 | 133300 | 11290527200 | 158400 | 158400 | 158500 | 158400 | 257 |
| 325 | 20231109 | 133200 | 11249806100 | 158400 | 158400 | 158500 | 158400 | 170 |
| 326 | 20231109 | 133100 | 11222876000 | 158500 | 158400 | 158500 | 158400 | 179 |
| 327 | 20231109 | 133000 | 11194507800 | 158400 | 158400 | 158500 | 158400 | 212 |
| 328 | 20231109 | 132900 | 11160922100 | 158400 | 158500 | 158500 | 158400 | 259 |
| 329 | 20231109 | 132800 | 11119882800 | 158400 | 158400 | 158500 | 158400 | 274 |
| 330 | 20231109 | 132700 | 11076477800 | 158400 | 158500 | 158500 | 158400 | 249 |
| 331 | 20231109 | 132600 | 11037024700 | 158500 | 158500 | 158500 | 158400 | 131 |
| 332 | 20231109 | 132500 | 11016264200 | 158500 | 158500 | 158500 | 158400 | 173 |
| 333 | 20231109 | 132400 | 10988846200 | 158400 | 158400 | 158500 | 158400 | 150 |
| 334 | 20231109 | 132300 | 10965082500 | 158400 | 158500 | 158500 | 158400 | 246 |
| 335 | 20231109 | 132200 | 10926099000 | 158400 | 158400 | 158500 | 158400 | 113 |
| 336 | 20231109 | 132100 | 10908193200 | 158400 | 158500 | 158500 | 158400 | 198 |
| 337 | 20231109 | 132000 | 10876817700 | 158500 | 158400 | 158500 | 158400 | 101 |
| 338 | 20231109 | 131900 | 10860813400 | 158400 | 158300 | 158500 | 158300 | 280 |
| 339 | 20231109 | 131800 | 10816444000 | 158400 | 158300 | 158400 | 158300 | 374 |
| 340 | 20231109 | 131700 | 10757208900 | 158400 | 158400 | 158400 | 158300 | 185 |
| 341 | 20231109 | 131600 | 10727907300 | 158400 | 158300 | 158400 | 158300 | 163 |
| 342 | 20231109 | 131500 | 10702095300 | 158300 | 158300 | 158400 | 158300 | 354 |
| 343 | 20231109 | 131400 | 10646029800 | 158300 | 158400 | 158400 | 158300 | 335 |
| 344 | 20231109 | 131300 | 10592974600 | 158300 | 158500 | 158500 | 158300 | 509 |
| 345 | 20231109 | 131200 | 10512350200 | 158500 | 158500 | 158500 | 158400 | 226 |
| 346 | 20231109 | 131100 | 10476538300 | 158500 | 158400 | 158500 | 158400 | 113 |
| 347 | 20231109 | 131000 | 10458632000 | 158500 | 158400 | 158500 | 158400 | 159 |
| 348 | 20231109 | 130900 | 10433437800 | 158500 | 158500 | 158500 | 158400 | 100 |
| 349 | 20231109 | 130800 | 10417592200 | 158400 | 158500 | 158500 | 158400 | 158 |
| 350 | 20231109 | 130700 | 10392554000 | 158400 | 158300 | 158500 | 158300 | 196 |
| 351 | 20231109 | 130600 | 10361508000 | 158300 | 158400 | 158400 | 158300 | 211 |
| 352 | 20231109 | 130500 | 10328088300 | 158300 | 158400 | 158400 | 158300 | 89 |
| 353 | 20231109 | 130400 | 10313995500 | 158400 | 158300 | 158400 | 158300 | 184 |
| 354 | 20231109 | 130300 | 10284855600 | 158400 | 158400 | 158400 | 158300 | 77 |
| 355 | 20231109 | 130200 | 10272662400 | 158300 | 158400 | 158400 | 158300 | 147 |
| 356 | 20231109 | 130100 | 10249384700 | 158300 | 158200 | 158300 | 158200 | 287 |
| 357 | 20231109 | 130000 | 10203956500 | 158200 | 158200 | 158300 | 158200 | 134 |
| 358 | 20231109 | 125900 | 10182750800 | 158300 | 158300 | 158300 | 158200 | 129 |
| 359 | 20231109 | 125800 | 10162330300 | 158400 | 158300 | 158400 | 158300 | 199 |
| 360 | 20231109 | 125700 | 10130821700 | 158300 | 158300 | 158400 | 158300 | 68 |
| 361 | 20231109 | 125600 | 10120057200 | 158300 | 158300 | 158400 | 158200 | 219 |
| 362 | 20231109 | 125500 | 10085395500 | 158300 | 158200 | 158400 | 158200 | 212 |
| 363 | 20231109 | 125400 | 10051842900 | 158200 | 158200 | 158200 | 158100 | 271 |
| 364 | 20231109 | 125300 | 10008973100 | 158200 | 158100 | 158300 | 158100 | 272 |
| 365 | 20231109 | 125200 | 9965944400 | 158100 | 158100 | 158200 | 158100 | 284 |
| 366 | 20231109 | 125100 | 9921035700 | 158100 | 158200 | 158200 | 158100 | 304 |
| 367 | 20231109 | 125000 | 9872961400 | 158300 | 158200 | 158300 | 158200 | 47 |
| 368 | 20231109 | 124900 | 9865524900 | 158200 | 158200 | 158300 | 158200 | 218 |
| 369 | 20231109 | 124800 | 9831029000 | 158300 | 158200 | 158300 | 158200 | 125 |
| 370 | 20231109 | 124700 | 9811243900 | 158300 | 158200 | 158300 | 158200 | 156 |
| 371 | 20231109 | 124600 | 9786557600 | 158300 | 158300 | 158300 | 158200 | 82 |
| 372 | 20231109 | 124500 | 9773582300 | 158200 | 158300 | 158300 | 158200 | 148 |
| 373 | 20231109 | 124400 | 9750157100 | 158200 | 158300 | 158300 | 158200 | 224 |
| 374 | 20231109 | 124300 | 9714711700 | 158200 | 158100 | 158300 | 158100 | 162 |
| 375 | 20231109 | 124200 | 9689076600 | 158300 | 158100 | 158300 | 158100 | 83 |
| 376 | 20231109 | 124100 | 9675947400 | 158100 | 158200 | 158200 | 158100 | 297 |
| 377 | 20231109 | 124000 | 9628976600 | 158200 | 158100 | 158300 | 158100 | 307 |
| 378 | 20231109 | 123900 | 9580430900 | 158000 | 158000 | 158100 | 158000 | 200 |
| 379 | 20231109 | 123800 | 9548815800 | 158000 | 158000 | 158100 | 158000 | 156 |
| 380 | 20231109 | 123700 | 9524167500 | 158000 | 158000 | 158100 | 158000 | 145 |
| 381 | 20231109 | 123600 | 9501247900 | 158100 | 158000 | 158100 | 158000 | 64 |
| 382 | 20231109 | 123500 | 9491132900 | 158100 | 158200 | 158200 | 158000 | 294 |
| 383 | 20231109 | 123400 | 9444647200 | 158200 | 158200 | 158300 | 158200 | 183 |
| 384 | 20231109 | 123300 | 9415688500 | 158300 | 158200 | 158300 | 158200 | 76 |
| 385 | 20231109 | 123200 | 9403664500 | 158300 | 158300 | 158300 | 158200 | 115 |
| 386 | 20231109 | 123100 | 9385464200 | 158200 | 158300 | 158300 | 158200 | 152 |
| 387 | 20231109 | 123000 | 9361409400 | 158200 | 158300 | 158300 | 158200 | 112 |
| 388 | 20231109 | 122900 | 9343683400 | 158200 | 158200 | 158300 | 158200 | 76 |
| 389 | 20231109 | 122800 | 9331659800 | 158200 | 158200 | 158300 | 158200 | 166 |
| 390 | 20231109 | 122700 | 9305391200 | 158200 | 158200 | 158300 | 158000 | 224 |
| 391 | 20231109 | 122600 | 9269963800 | 158200 | 158000 | 158200 | 158000 | 239 |
| 392 | 20231109 | 122500 | 9232174000 | 158000 | 158100 | 158100 | 158000 | 29 |
| 393 | 20231109 | 122400 | 9227591800 | 158000 | 158100 | 158200 | 158000 | 118 |
| 394 | 20231109 | 122300 | 9208932600 | 158100 | 157900 | 158100 | 157900 | 69 |
| 395 | 20231109 | 122200 | 9198028000 | 157900 | 158300 | 158300 | 157900 | 404 |
| 396 | 20231109 | 122100 | 9134100000 | 158300 | 158000 | 158400 | 158000 | 330 |
| 397 | 20231109 | 122000 | 9081899400 | 158100 | 158000 | 158100 | 158000 | 163 |
| 398 | 20231109 | 121900 | 9056137300 | 158000 | 158200 | 158300 | 158000 | 241 |
| 399 | 20231109 | 121800 | 9018018200 | 158200 | 157900 | 158200 | 157900 | 209 |
| 400 | 20231109 | 121700 | 8984984200 | 158000 | 158000 | 158000 | 157900 | 94 |
| 401 | 20231109 | 121600 | 8970134700 | 158000 | 158000 | 158000 | 157900 | 129 |
| 402 | 20231109 | 121500 | 8949758600 | 158000 | 157900 | 158200 | 157900 | 236 |
| 403 | 20231109 | 121400 | 8912467900 | 158000 | 158000 | 158000 | 157900 | 281 |
| 404 | 20231109 | 121300 | 8868074200 | 158000 | 158100 | 158100 | 158000 | 251 |
| 405 | 20231109 | 121200 | 8828401200 | 158000 | 158300 | 158400 | 158000 | 394 |
| 406 | 20231109 | 121100 | 8766055400 | 158300 | 158400 | 158500 | 158300 | 342 |
| 407 | 20231109 | 121000 | 8711877300 | 158400 | 158300 | 158500 | 158300 | 302 |
| 408 | 20231109 | 120900 | 8664034600 | 158400 | 158200 | 158400 | 158200 | 260 |
| 409 | 20231109 | 120800 | 8622871500 | 158200 | 158400 | 158400 | 158200 | 394 |
| 410 | 20231109 | 120700 | 8560517100 | 158400 | 158400 | 158400 | 158300 | 143 |
| 411 | 20231109 | 120600 | 8537869400 | 158300 | 158400 | 158400 | 158300 | 157 |
| 412 | 20231109 | 120500 | 8513008300 | 158400 | 158400 | 158400 | 158300 | 155 |
| 413 | 20231109 | 120400 | 8488459700 | 158400 | 158300 | 158400 | 158300 | 61 |
| 414 | 20231109 | 120300 | 8478801700 | 158300 | 158300 | 158400 | 158300 | 291 |
| 415 | 20231109 | 120200 | 8432727500 | 158400 | 158300 | 158400 | 158300 | 64 |
| 416 | 20231109 | 120100 | 8422592900 | 158300 | 158400 | 158400 | 158300 | 127 |
| 417 | 20231109 | 120000 | 8402480500 | 158300 | 158300 | 158400 | 158300 | 58 |
| 418 | 20231109 | 115900 | 8393298900 | 158300 | 158100 | 158400 | 158100 | 223 |
| 419 | 20231109 | 115800 | 8358001800 | 158200 | 158100 | 158200 | 158100 | 53 |
| 420 | 20231109 | 115700 | 8349621100 | 158100 | 158100 | 158200 | 158000 | 159 |
| 421 | 20231109 | 115600 | 8324485600 | 158000 | 158100 | 158100 | 158000 | 166 |
| 422 | 20231109 | 115500 | 8298249000 | 158100 | 158000 | 158200 | 158000 | 214 |
| 423 | 20231109 | 115400 | 8264416900 | 158100 | 158000 | 158100 | 158000 | 50 |
| 424 | 20231109 | 115300 | 8256515600 | 158100 | 158000 | 158100 | 158000 | 148 |
| 425 | 20231109 | 115200 | 8233124700 | 158100 | 158300 | 158300 | 158000 | 227 |
| 426 | 20231109 | 115100 | 8197230700 | 158000 | 158000 | 158100 | 158000 | 205 |
| 427 | 20231109 | 115000 | 8164827200 | 158000 | 158000 | 158100 | 158000 | 181 |
| 428 | 20231109 | 114900 | 8136222100 | 158000 | 158000 | 158100 | 158000 | 65 |
| 429 | 20231109 | 114800 | 8125951800 | 158000 | 158000 | 158100 | 158000 | 119 |
| 430 | 20231109 | 114700 | 8107142100 | 158100 | 158000 | 158100 | 157900 | 147 |
| 431 | 20231109 | 114600 | 8083917400 | 158000 | 157800 | 158300 | 157800 | 357 |
| 432 | 20231109 | 114500 | 8027515800 | 157900 | 157900 | 158000 | 157900 | 120 |
| 433 | 20231109 | 114400 | 8008567000 | 157900 | 158000 | 158100 | 157900 | 191 |
| 434 | 20231109 | 114300 | 7978389200 | 158000 | 158000 | 158100 | 158000 | 149 |
| 435 | 20231109 | 114200 | 7954838600 | 158000 | 158300 | 158300 | 158000 | 479 |
| 436 | 20231109 | 114100 | 7879052200 | 158400 | 158400 | 158400 | 158300 | 271 |
| 437 | 20231109 | 114000 | 7836147500 | 158400 | 158400 | 158400 | 158300 | 188 |
| 438 | 20231109 | 113900 | 7806375500 | 158300 | 158400 | 158400 | 158300 | 160 |
| 439 | 20231109 | 113800 | 7781043400 | 158400 | 158400 | 158400 | 158300 | 166 |
| 440 | 20231109 | 113700 | 7754752400 | 158400 | 158400 | 158400 | 158300 | 92 |
| 441 | 20231109 | 113600 | 7740184600 | 158400 | 158400 | 158500 | 158400 | 157 |
| 442 | 20231109 | 113500 | 7715309000 | 158300 | 158300 | 158400 | 158300 | 173 |
| 443 | 20231109 | 113400 | 7687909900 | 158400 | 158500 | 158500 | 158400 | 486 |
| 444 | 20231109 | 113300 | 7610919300 | 158500 | 158400 | 158500 | 158400 | 160 |
| 445 | 20231109 | 113200 | 7585561100 | 158400 | 158600 | 158600 | 158400 | 220 |
| 446 | 20231109 | 113100 | 7550691600 | 158500 | 158600 | 158600 | 158500 | 185 |
| 447 | 20231109 | 113000 | 7521362100 | 158500 | 158500 | 158600 | 158500 | 43 |
| 448 | 20231109 | 112900 | 7514546300 | 158500 | 158600 | 158700 | 158500 | 520 |
| 449 | 20231109 | 112800 | 7432077100 | 158700 | 158600 | 158700 | 158500 | 350 |
| 450 | 20231109 | 112700 | 7376568500 | 158500 | 158700 | 158700 | 158500 | 350 |
| 451 | 20231109 | 112600 | 7321053600 | 158600 | 158700 | 158700 | 158600 | 336 |
| 452 | 20231109 | 112500 | 7267748500 | 158800 | 158700 | 158800 | 158700 | 148 |
| 453 | 20231109 | 112400 | 7244252900 | 158700 | 158700 | 158800 | 158500 | 360 |
| 454 | 20231109 | 112300 | 7187140200 | 158700 | 158400 | 158800 | 158400 | 293 |
| 455 | 20231109 | 112200 | 7140657200 | 158500 | 158500 | 158600 | 158500 | 96 |
| 456 | 20231109 | 112100 | 7125440300 | 158500 | 158600 | 158600 | 158500 | 149 |
| 457 | 20231109 | 112000 | 7101816300 | 158600 | 158500 | 158600 | 158500 | 162 |
| 458 | 20231109 | 111900 | 7076136900 | 158500 | 158500 | 158600 | 158400 | 407 |
| 459 | 20231109 | 111800 | 7011611600 | 158500 | 158500 | 158500 | 158400 | 86 |
| 460 | 20231109 | 111700 | 6997983100 | 158600 | 158600 | 158700 | 158500 | 250 |
| 461 | 20231109 | 111600 | 6958338300 | 158600 | 158700 | 158700 | 158600 | 222 |
| 462 | 20231109 | 111500 | 6923128200 | 158600 | 158400 | 158700 | 158400 | 542 |
| 463 | 20231109 | 111400 | 6837192200 | 158500 | 158400 | 158500 | 158100 | 442 |
| 464 | 20231109 | 111300 | 6767212300 | 158400 | 158200 | 158500 | 158200 | 174 |
| 465 | 20231109 | 111200 | 6739665000 | 158200 | 158400 | 158400 | 158200 | 228 |
| 466 | 20231109 | 111100 | 6703575900 | 158300 | 158400 | 158400 | 158100 | 330 |
| 467 | 20231109 | 111000 | 6651346100 | 158300 | 158300 | 158300 | 158100 | 252 |
| 468 | 20231109 | 110900 | 6611485100 | 157900 | 158400 | 158400 | 157900 | 155 |
| 469 | 20231109 | 110800 | 6586967000 | 158400 | 158300 | 158400 | 158300 | 206 |
| 470 | 20231109 | 110700 | 6554356900 | 158300 | 158000 | 158400 | 158000 | 399 |
| 471 | 20231109 | 110600 | 6491238600 | 158000 | 158000 | 158400 | 157900 | 542 |
| 472 | 20231109 | 110500 | 6405541700 | 157900 | 157900 | 158000 | 157900 | 74 |
| 473 | 20231109 | 110400 | 6393856900 | 157900 | 158100 | 158100 | 157900 | 194 |
| 474 | 20231109 | 110300 | 6363192300 | 158000 | 158100 | 158200 | 158000 | 271 |
| 475 | 20231109 | 110200 | 6320344500 | 158000 | 158100 | 158100 | 158000 | 144 |
| 476 | 20231109 | 110100 | 6297581100 | 158100 | 158100 | 158200 | 158000 | 216 |
| 477 | 20231109 | 110000 | 6263422500 | 158100 | 158000 | 158200 | 158000 | 266 |
| 478 | 20231109 | 105900 | 6221359700 | 158000 | 158000 | 158400 | 158000 | 74 |
| 479 | 20231109 | 105800 | 6209661900 | 157900 | 158000 | 158000 | 157900 | 167 |
| 480 | 20231109 | 105700 | 6183283300 | 158000 | 158000 | 158100 | 157900 | 259 |
| 481 | 20231109 | 105600 | 6142365300 | 158100 | 158300 | 158500 | 158000 | 956 |
| 482 | 20231109 | 105500 | 5991138700 | 158300 | 158600 | 158700 | 158300 | 357 |
| 483 | 20231109 | 105400 | 5934565100 | 158700 | 158700 | 158700 | 158600 | 293 |
| 484 | 20231109 | 105300 | 5888086200 | 158700 | 158400 | 158700 | 158400 | 2105 |
| 485 | 20231109 | 105200 | 5554457500 | 158400 | 158400 | 158400 | 158300 | 254 |
| 486 | 20231109 | 105100 | 5514227800 | 158300 | 158400 | 158400 | 158300 | 171 |
| 487 | 20231109 | 105000 | 5487147900 | 158400 | 158400 | 158400 | 158300 | 307 |
| 488 | 20231109 | 104900 | 5438529900 | 158400 | 158400 | 158400 | 158300 | 179 |
| 489 | 20231109 | 104800 | 5410181500 | 158300 | 158400 | 158400 | 158300 | 114 |
| 490 | 20231109 | 104700 | 5392133500 | 158300 | 158400 | 158400 | 158300 | 153 |
| 491 | 20231109 | 104600 | 5367902100 | 158300 | 158300 | 158400 | 158200 | 74 |
| 492 | 20231109 | 104500 | 5356189900 | 158300 | 158100 | 158400 | 158100 | 245 |
| 493 | 20231109 | 104400 | 5317416100 | 158200 | 158400 | 158400 | 158200 | 478 |
| 494 | 20231109 | 104300 | 5241738000 | 158500 | 158500 | 158500 | 158400 | 183 |
| 495 | 20231109 | 104200 | 5212740800 | 158400 | 158300 | 158400 | 158300 | 977 |
| 496 | 20231109 | 104100 | 5057986000 | 158300 | 158300 | 158400 | 158300 | 184 |
| 497 | 20231109 | 104000 | 5028850400 | 158300 | 158300 | 158400 | 158300 | 153 |
| 498 | 20231109 | 103900 | 5004625700 | 158300 | 158300 | 158400 | 158300 | 125 |
| 499 | 20231109 | 103800 | 4984831400 | 158300 | 158300 | 158400 | 158300 | 420 |
| 500 | 20231109 | 103700 | 4918342700 | 158300 | 158200 | 158400 | 158200 | 670 |
| 501 | 20231109 | 103600 | 4812277800 | 158200 | 158300 | 158300 | 158200 | 66 |
| 502 | 20231109 | 103500 | 4801836300 | 158300 | 158300 | 158300 | 158100 | 286 |
| 503 | 20231109 | 103400 | 4756595400 | 158200 | 158000 | 158300 | 158000 | 191 |
| 504 | 20231109 | 103300 | 4726384800 | 158100 | 158000 | 158100 | 158000 | 213 |
| 505 | 20231109 | 103200 | 4692713300 | 158000 | 158200 | 158200 | 158000 | 82 |
| 506 | 20231109 | 103100 | 4679753300 | 158000 | 158000 | 158200 | 157900 | 309 |
| 507 | 20231109 | 103000 | 4630922300 | 158000 | 158000 | 158100 | 157900 | 480 |
| 508 | 20231109 | 102900 | 4555076900 | 158000 | 158000 | 158100 | 158000 | 117 |
| 509 | 20231109 | 102800 | 4536582600 | 158000 | 158000 | 158000 | 158000 | 67 |
| 510 | 20231109 | 102700 | 4525996600 | 158000 | 158000 | 158100 | 158000 | 66 |
| 511 | 20231109 | 102600 | 4515566500 | 158000 | 158000 | 158200 | 158000 | 333 |
| 512 | 20231109 | 102500 | 4462902100 | 158000 | 158000 | 158000 | 158000 | 43 |
| 513 | 20231109 | 102400 | 4456108100 | 158100 | 158000 | 158100 | 158000 | 196 |
| 514 | 20231109 | 102300 | 4425131000 | 158000 | 158200 | 158200 | 158000 | 484 |
| 515 | 20231109 | 102200 | 4348586400 | 158200 | 158200 | 158200 | 158200 | 66 |
| 516 | 20231109 | 102100 | 4338145200 | 158200 | 158100 | 158200 | 158100 | 52 |
| 517 | 20231109 | 102000 | 4329922300 | 158200 | 158100 | 158200 | 158100 | 260 |
| 518 | 20231109 | 101900 | 4288799700 | 158200 | 158100 | 158200 | 158100 | 249 |
| 519 | 20231109 | 101800 | 4249414700 | 158200 | 158100 | 158200 | 158100 | 77 |
| 520 | 20231109 | 101700 | 4237239800 | 158200 | 158100 | 158200 | 158100 | 232 |
| 521 | 20231109 | 101600 | 4200545200 | 158200 | 158200 | 158200 | 158100 | 219 |
| 522 | 20231109 | 101500 | 4165908700 | 158100 | 158200 | 158200 | 158100 | 148 |
| 523 | 20231109 | 101400 | 4142498700 | 158100 | 158000 | 158200 | 158000 | 284 |
| 524 | 20231109 | 101300 | 4097595500 | 158100 | 157900 | 158100 | 157900 | 225 |
| 525 | 20231109 | 101200 | 4062039900 | 157900 | 157900 | 158000 | 157900 | 99 |
| 526 | 20231109 | 101100 | 4046401300 | 157900 | 157500 | 158000 | 157500 | 216 |
| 527 | 20231109 | 101000 | 4012299100 | 157900 | 158000 | 158000 | 157400 | 612 |
| 528 | 20231109 | 100900 | 3915776000 | 157800 | 158000 | 158100 | 157800 | 133 |
| 529 | 20231109 | 100800 | 3894763500 | 158000 | 157900 | 158100 | 157800 | 391 |
| 530 | 20231109 | 100700 | 3833010700 | 158100 | 157800 | 158100 | 157700 | 160 |
| 531 | 20231109 | 100600 | 3807739200 | 157700 | 158100 | 158100 | 157500 | 526 |
| 532 | 20231109 | 100500 | 3724715500 | 158100 | 158000 | 158100 | 157900 | 318 |
| 533 | 20231109 | 100400 | 3674474100 | 158000 | 157800 | 158000 | 157800 | 347 |
| 534 | 20231109 | 100300 | 3619655400 | 157800 | 157700 | 157900 | 157600 | 184 |
| 535 | 20231109 | 100200 | 3590632700 | 157700 | 157700 | 157700 | 157600 | 54 |
| 536 | 20231109 | 100100 | 3582117400 | 157700 | 158000 | 158000 | 157600 | 460 |
| 537 | 20231109 | 100000 | 3509556700 | 157400 | 157400 | 158000 | 157200 | 238 |
| 538 | 20231109 | 095900 | 3472066600 | 157100 | 157100 | 157100 | 157100 | 21 |
| 539 | 20231109 | 095800 | 3468767500 | 157400 | 157000 | 158000 | 157000 | 681 |
| 540 | 20231109 | 095700 | 3361578400 | 156900 | 157300 | 157600 | 156900 | 407 |
| 541 | 20231109 | 095600 | 3297573200 | 157300 | 157100 | 157600 | 157000 | 552 |
| 542 | 20231109 | 095500 | 3210784600 | 157100 | 157200 | 157600 | 156900 | 811 |
| 543 | 20231109 | 095400 | 3083296900 | 157200 | 156900 | 157500 | 156900 | 769 |
| 544 | 20231109 | 095300 | 2962424400 | 157000 | 156900 | 157000 | 156900 | 88 |
| 545 | 20231109 | 095200 | 2948611500 | 156900 | 157100 | 157100 | 156900 | 152 |
| 546 | 20231109 | 095100 | 2924740500 | 157100 | 157100 | 157200 | 157100 | 19 |
| 547 | 20231109 | 095000 | 2921754800 | 157100 | 157200 | 157300 | 157100 | 142 |
| 548 | 20231109 | 094900 | 2899435000 | 157200 | 157200 | 157200 | 157000 | 96 |
| 549 | 20231109 | 094800 | 2884355000 | 157200 | 157000 | 158000 | 157000 | 364 |
| 550 | 20231109 | 094700 | 2827030600 | 157000 | 157100 | 157100 | 156900 | 213 |
| 551 | 20231109 | 094600 | 2793587800 | 157100 | 157000 | 157100 | 157000 | 136 |
| 552 | 20231109 | 094500 | 2772226700 | 157100 | 156900 | 157100 | 156700 | 383 |
| 553 | 20231109 | 094400 | 2712146300 | 156900 | 157100 | 157100 | 156900 | 382 |
| 554 | 20231109 | 094300 | 2652137400 | 157200 | 157200 | 157200 | 157100 | 140 |
| 555 | 20231109 | 094200 | 2630132300 | 157100 | 157200 | 157200 | 157100 | 61 |
| 556 | 20231109 | 094100 | 2620543300 | 157200 | 157900 | 157900 | 157200 | 155 |
| 557 | 20231109 | 094000 | 2596119900 | 157100 | 157200 | 157600 | 157100 | 542 |
| 558 | 20231109 | 093900 | 2510861000 | 157100 | 157100 | 157600 | 157100 | 93 |
| 559 | 20231109 | 093800 | 2496241500 | 157100 | 157000 | 158000 | 156800 | 600 |
| 560 | 20231109 | 093700 | 2402001000 | 157100 | 157800 | 157800 | 157000 | 1352 |
| 561 | 20231109 | 093600 | 2189331100 | 157800 | 157700 | 157800 | 157600 | 417 |
| 562 | 20231109 | 093500 | 2123586300 | 157700 | 157900 | 157900 | 157600 | 236 |
| 563 | 20231109 | 093400 | 2086369200 | 157700 | 157700 | 157800 | 157500 | 309 |
| 564 | 20231109 | 093300 | 2037659900 | 157600 | 157700 | 157700 | 157600 | 112 |
| 565 | 20231109 | 093200 | 2019998600 | 157600 | 157700 | 157700 | 157600 | 40 |
| 566 | 20231109 | 093100 | 2013694000 | 157600 | 157900 | 157900 | 157600 | 79 |
| 567 | 20231109 | 093000 | 2001227600 | 157900 | 158000 | 158000 | 157500 | 204 |
| 568 | 20231109 | 092900 | 1969017500 | 158100 | 158100 | 158100 | 158000 | 67 |
| 569 | 20231109 | 092800 | 1958428400 | 158000 | 157400 | 158100 | 157400 | 378 |
| 570 | 20231109 | 092700 | 1898746300 | 157800 | 157700 | 157800 | 157700 | 267 |
| 571 | 20231109 | 092600 | 1856619200 | 157800 | 157600 | 157800 | 157500 | 668 |
| 572 | 20231109 | 092500 | 1751307200 | 157600 | 157700 | 157700 | 157600 | 118 |
| 573 | 20231109 | 092400 | 1732708900 | 157700 | 157800 | 157900 | 157600 | 93 |
| 574 | 20231109 | 092300 | 1718034900 | 157800 | 157400 | 157800 | 157400 | 138 |
| 575 | 20231109 | 092200 | 1696286800 | 157400 | 157800 | 157800 | 157400 | 348 |
| 576 | 20231109 | 092100 | 1641395000 | 157500 | 158000 | 158000 | 157500 | 250 |
| 577 | 20231109 | 092000 | 1601979700 | 158100 | 157500 | 158200 | 157400 | 636 |
| 578 | 20231109 | 091900 | 1501757300 | 157500 | 158100 | 158100 | 157500 | 384 |
| 579 | 20231109 | 091800 | 1441172200 | 158200 | 158400 | 158400 | 158000 | 277 |
| 580 | 20231109 | 091700 | 1397374400 | 158400 | 158400 | 158500 | 158400 | 79 |
| 581 | 20231109 | 091600 | 1384857800 | 158300 | 158400 | 158500 | 158300 | 254 |
| 582 | 20231109 | 091500 | 1344629700 | 158500 | 158300 | 158500 | 158000 | 506 |
| 583 | 20231109 | 091400 | 1264534100 | 158400 | 158200 | 158500 | 158000 | 185 |
| 584 | 20231109 | 091300 | 1235253600 | 158200 | 157700 | 158200 | 157700 | 265 |
| 585 | 20231109 | 091200 | 1193387300 | 157800 | 157600 | 158000 | 157600 | 396 |
| 586 | 20231109 | 091100 | 1130880900 | 157600 | 157600 | 158000 | 157600 | 268 |
| 587 | 20231109 | 091000 | 1088576200 | 157600 | 157800 | 157900 | 157500 | 262 |
| 588 | 20231109 | 090900 | 1047270200 | 157900 | 157400 | 157900 | 157400 | 419 |
| 589 | 20231109 | 090800 | 981197300 | 157400 | 157500 | 157500 | 157400 | 329 |
| 590 | 20231109 | 090700 | 929380100 | 157500 | 157700 | 158100 | 157500 | 335 |
| 591 | 20231109 | 090600 | 876492200 | 157700 | 157100 | 157800 | 157100 | 729 |
| 592 | 20231109 | 090500 | 761731400 | 157100 | 158300 | 158300 | 157000 | 403 |
| 593 | 20231109 | 090400 | 698283500 | 158300 | 157700 | 158500 | 157400 | 1045 |
| 594 | 20231109 | 090300 | 533480100 | 157800 | 158300 | 158500 | 157700 | 413 |
| 595 | 20231109 | 090200 | 468258400 | 158000 | 158500 | 158900 | 157800 | 841 |
| 596 | 20231109 | 090100 | 335075200 | 157900 | 156800 | 158900 | 156800 | 1902 |
| 597 | 20231109 | 090000 | 34466200 | 156800 | 156600 | 157500 | 156600 | 219 |