35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 185500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 3 | 20231110 | 185400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 4 | 20231110 | 185300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 5 | 20231110 | 185200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 6 | 20231110 | 185100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 7 | 20231110 | 185000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 8 | 20231110 | 184900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 9 | 20231110 | 184800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 10 | 20231110 | 184700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 11 | 20231110 | 184600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 12 | 20231110 | 184500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 13 | 20231110 | 184400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 14 | 20231110 | 184300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 15 | 20231110 | 184200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 16 | 20231110 | 184100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 17 | 20231110 | 184000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 18 | 20231110 | 183900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 19 | 20231110 | 183800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 20 | 20231110 | 183700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 21 | 20231110 | 183600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 22 | 20231110 | 183500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 23 | 20231110 | 183400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 24 | 20231110 | 183300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 25 | 20231110 | 183200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 26 | 20231110 | 183100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 27 | 20231110 | 183000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 28 | 20231110 | 182900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 29 | 20231110 | 182800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 30 | 20231110 | 182700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 31 | 20231110 | 182600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 32 | 20231110 | 182500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 33 | 20231110 | 182400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 34 | 20231110 | 182300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 35 | 20231110 | 182200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 36 | 20231110 | 182100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 37 | 20231110 | 182000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 38 | 20231110 | 181900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 39 | 20231110 | 181800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 40 | 20231110 | 181700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 41 | 20231110 | 181600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 42 | 20231110 | 181500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 43 | 20231110 | 181400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 44 | 20231110 | 181300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 45 | 20231110 | 181200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 46 | 20231110 | 181100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 47 | 20231110 | 181000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 48 | 20231110 | 180900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 49 | 20231110 | 180800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 50 | 20231110 | 180700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 51 | 20231110 | 180600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 52 | 20231110 | 180500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 53 | 20231110 | 180400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 54 | 20231110 | 180300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 55 | 20231110 | 180200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 56 | 20231110 | 180100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 57 | 20231110 | 180000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 58 | 20231110 | 175900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 59 | 20231110 | 175800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 60 | 20231110 | 175700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 61 | 20231110 | 175600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 62 | 20231110 | 175500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 63 | 20231110 | 175400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 64 | 20231110 | 175300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 65 | 20231110 | 175200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 66 | 20231110 | 175100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 67 | 20231110 | 175000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 68 | 20231110 | 174900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 69 | 20231110 | 174800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 70 | 20231110 | 174700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 71 | 20231110 | 174600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 72 | 20231110 | 174500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 73 | 20231110 | 174400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 74 | 20231110 | 174300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 75 | 20231110 | 174200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 76 | 20231110 | 174100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 77 | 20231110 | 174000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 78 | 20231110 | 173900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 79 | 20231110 | 173800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 80 | 20231110 | 173700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 81 | 20231110 | 173600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 82 | 20231110 | 173500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 83 | 20231110 | 173400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 84 | 20231110 | 173300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 85 | 20231110 | 173200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 86 | 20231110 | 173100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 87 | 20231110 | 173000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 88 | 20231110 | 172900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 89 | 20231110 | 172800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 90 | 20231110 | 172700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 91 | 20231110 | 172600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 92 | 20231110 | 172500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 93 | 20231110 | 172400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 94 | 20231110 | 172300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 95 | 20231110 | 172200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 96 | 20231110 | 172100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 97 | 20231110 | 172000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 98 | 20231110 | 171900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 99 | 20231110 | 171800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 100 | 20231110 | 171700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 101 | 20231110 | 171600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 102 | 20231110 | 171500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 103 | 20231110 | 171400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 104 | 20231110 | 171300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 105 | 20231110 | 171200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 106 | 20231110 | 171100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 107 | 20231110 | 171000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 108 | 20231110 | 170900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 109 | 20231110 | 170800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 110 | 20231110 | 170700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 111 | 20231110 | 170600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 112 | 20231110 | 170500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 113 | 20231110 | 170400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 114 | 20231110 | 170300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 115 | 20231110 | 170200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 116 | 20231110 | 170100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 117 | 20231110 | 170000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 118 | 20231110 | 165900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 119 | 20231110 | 165800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 120 | 20231110 | 165700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 121 | 20231110 | 165600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 122 | 20231110 | 165500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 123 | 20231110 | 165400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 124 | 20231110 | 165300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 125 | 20231110 | 165200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 126 | 20231110 | 165100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 127 | 20231110 | 165000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 128 | 20231110 | 164900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 129 | 20231110 | 164800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 130 | 20231110 | 164700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 131 | 20231110 | 164600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 132 | 20231110 | 164500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 133 | 20231110 | 164400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 134 | 20231110 | 164300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 135 | 20231110 | 164200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 136 | 20231110 | 164100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 137 | 20231110 | 164000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 138 | 20231110 | 163900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 139 | 20231110 | 163800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 140 | 20231110 | 163700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 141 | 20231110 | 163600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 142 | 20231110 | 163500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 143 | 20231110 | 163400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 144 | 20231110 | 163300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 145 | 20231110 | 163200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 146 | 20231110 | 163100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 147 | 20231110 | 163000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 148 | 20231110 | 162900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 149 | 20231110 | 162800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 150 | 20231110 | 162700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 151 | 20231110 | 162600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 152 | 20231110 | 162500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 153 | 20231110 | 162400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 154 | 20231110 | 162300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 155 | 20231110 | 162200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 156 | 20231110 | 162100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 157 | 20231110 | 162000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 158 | 20231110 | 161900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 159 | 20231110 | 161800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 160 | 20231110 | 161700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 161 | 20231110 | 161600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 162 | 20231110 | 161500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 163 | 20231110 | 161400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 164 | 20231110 | 161300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 165 | 20231110 | 161200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 166 | 20231110 | 161100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 167 | 20231110 | 161000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 168 | 20231110 | 160900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 169 | 20231110 | 160800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 170 | 20231110 | 160700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 171 | 20231110 | 160600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 172 | 20231110 | 160500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 173 | 20231110 | 160400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 174 | 20231110 | 160300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 175 | 20231110 | 160200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 176 | 20231110 | 160100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 177 | 20231110 | 160000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 178 | 20231110 | 155900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 179 | 20231110 | 155800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 180 | 20231110 | 155700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 181 | 20231110 | 155600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 182 | 20231110 | 155500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 183 | 20231110 | 155400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 184 | 20231110 | 155300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 185 | 20231110 | 155200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 186 | 20231110 | 155100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 187 | 20231110 | 155000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 188 | 20231110 | 154900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 189 | 20231110 | 154800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 190 | 20231110 | 154700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 191 | 20231110 | 154600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 192 | 20231110 | 154500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 193 | 20231110 | 154400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 194 | 20231110 | 154300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 195 | 20231110 | 154200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 196 | 20231110 | 154100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 197 | 20231110 | 154000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 198 | 20231110 | 153900 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 199 | 20231110 | 153800 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 200 | 20231110 | 153700 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 201 | 20231110 | 153600 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 202 | 20231110 | 153500 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 203 | 20231110 | 153400 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 204 | 20231110 | 153300 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 205 | 20231110 | 153200 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 206 | 20231110 | 153100 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 0 |
| 207 | 20231110 | 153000 | 43468531600 | 144100 | 144100 | 144100 | 144100 | 7606 |
| 208 | 20231110 | 152900 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 209 | 20231110 | 152800 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 210 | 20231110 | 152700 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 211 | 20231110 | 152600 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 212 | 20231110 | 152500 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 213 | 20231110 | 152400 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 214 | 20231110 | 152300 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 215 | 20231110 | 152200 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 216 | 20231110 | 152100 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 217 | 20231110 | 152000 | 42372507000 | 145000 | 145000 | 145000 | 145000 | 0 |
| 218 | 20231110 | 151900 | 42372507000 | 145000 | 144500 | 145000 | 144400 | 364 |
| 219 | 20231110 | 151800 | 42319864300 | 144800 | 144300 | 145000 | 144300 | 639 |
| 220 | 20231110 | 151700 | 42227502500 | 144400 | 144300 | 144400 | 144200 | 637 |
| 221 | 20231110 | 151600 | 42135578700 | 144200 | 144400 | 144500 | 144200 | 805 |
| 222 | 20231110 | 151500 | 42019401700 | 144500 | 144300 | 144500 | 144300 | 700 |
| 223 | 20231110 | 151400 | 41918326600 | 144300 | 144300 | 144500 | 144300 | 578 |
| 224 | 20231110 | 151300 | 41834878600 | 144300 | 144400 | 144500 | 144300 | 459 |
| 225 | 20231110 | 151200 | 41768615400 | 144300 | 144300 | 144400 | 144200 | 541 |
| 226 | 20231110 | 151100 | 41690550800 | 144300 | 144300 | 144500 | 144200 | 647 |
| 227 | 20231110 | 151000 | 41597180200 | 144500 | 144400 | 144500 | 144200 | 390 |
| 228 | 20231110 | 150900 | 41540870400 | 144400 | 144400 | 144500 | 144200 | 836 |
| 229 | 20231110 | 150800 | 41420242700 | 144300 | 144400 | 144400 | 144200 | 701 |
| 230 | 20231110 | 150700 | 41319088700 | 144400 | 144300 | 144400 | 144200 | 677 |
| 231 | 20231110 | 150600 | 41221404300 | 144300 | 144200 | 144400 | 144200 | 587 |
| 232 | 20231110 | 150500 | 41136717800 | 144300 | 144400 | 144500 | 144200 | 1077 |
| 233 | 20231110 | 150400 | 40981246000 | 144400 | 144800 | 144800 | 144400 | 2146 |
| 234 | 20231110 | 150300 | 40670943100 | 144800 | 144900 | 144900 | 144800 | 406 |
| 235 | 20231110 | 150200 | 40612147500 | 144900 | 145000 | 145100 | 144800 | 798 |
| 236 | 20231110 | 150100 | 40496526100 | 145000 | 144900 | 145200 | 144900 | 405 |
| 237 | 20231110 | 150000 | 40437792000 | 144900 | 145100 | 145200 | 144900 | 644 |
| 238 | 20231110 | 145900 | 40344417400 | 145100 | 145300 | 145400 | 144900 | 494 |
| 239 | 20231110 | 145800 | 40272724100 | 145200 | 145400 | 145500 | 144900 | 745 |
| 240 | 20231110 | 145700 | 40164460700 | 145500 | 145500 | 145500 | 145200 | 807 |
| 241 | 20231110 | 145600 | 40047092600 | 145500 | 145000 | 145500 | 144900 | 861 |
| 242 | 20231110 | 145500 | 39922068200 | 145000 | 145100 | 145100 | 144800 | 639 |
| 243 | 20231110 | 145400 | 39829410400 | 145000 | 145000 | 145100 | 144800 | 548 |
| 244 | 20231110 | 145300 | 39749967100 | 145000 | 145300 | 145300 | 144900 | 545 |
| 245 | 20231110 | 145200 | 39670923200 | 145300 | 145100 | 145300 | 145000 | 503 |
| 246 | 20231110 | 145100 | 39597900700 | 145100 | 145000 | 145200 | 144900 | 641 |
| 247 | 20231110 | 145000 | 39504935800 | 145100 | 145100 | 145200 | 144900 | 552 |
| 248 | 20231110 | 144900 | 39424851100 | 145200 | 144800 | 145200 | 144800 | 754 |
| 249 | 20231110 | 144800 | 39315506200 | 144800 | 145000 | 145000 | 144800 | 602 |
| 250 | 20231110 | 144700 | 39228273900 | 144900 | 145000 | 145000 | 144900 | 590 |
| 251 | 20231110 | 144600 | 39142758900 | 144900 | 145100 | 145100 | 144900 | 725 |
| 252 | 20231110 | 144500 | 39037616500 | 145100 | 145000 | 145100 | 145000 | 375 |
| 253 | 20231110 | 144400 | 38983220700 | 145000 | 145000 | 145100 | 145000 | 597 |
| 254 | 20231110 | 144300 | 38896636300 | 145100 | 145100 | 145100 | 145000 | 556 |
| 255 | 20231110 | 144200 | 38815978700 | 145100 | 145100 | 145100 | 145000 | 427 |
| 256 | 20231110 | 144100 | 38754039200 | 145000 | 145100 | 145200 | 145000 | 584 |
| 257 | 20231110 | 144000 | 38669298300 | 145200 | 145200 | 145200 | 145100 | 573 |
| 258 | 20231110 | 143900 | 38586127500 | 145100 | 145200 | 145200 | 145100 | 461 |
| 259 | 20231110 | 143800 | 38519218200 | 145200 | 145300 | 145300 | 145100 | 568 |
| 260 | 20231110 | 143700 | 38436729500 | 145200 | 145200 | 145400 | 145100 | 743 |
| 261 | 20231110 | 143600 | 38328816700 | 145200 | 145200 | 145300 | 145100 | 702 |
| 262 | 20231110 | 143500 | 38226919300 | 145200 | 145300 | 145400 | 145100 | 361 |
| 263 | 20231110 | 143400 | 38174481700 | 145300 | 145500 | 145500 | 145100 | 577 |
| 264 | 20231110 | 143300 | 38090634600 | 145400 | 145100 | 145400 | 145000 | 400 |
| 265 | 20231110 | 143200 | 38032572300 | 145000 | 145300 | 145500 | 145000 | 656 |
| 266 | 20231110 | 143100 | 37937306600 | 145300 | 145000 | 145400 | 145000 | 490 |
| 267 | 20231110 | 143000 | 37866209800 | 145000 | 145100 | 145300 | 145000 | 432 |
| 268 | 20231110 | 142900 | 37803508300 | 145100 | 145200 | 145200 | 145100 | 557 |
| 269 | 20231110 | 142800 | 37722666800 | 145200 | 145200 | 145200 | 145100 | 560 |
| 270 | 20231110 | 142700 | 37641384900 | 145100 | 145100 | 145200 | 145100 | 392 |
| 271 | 20231110 | 142600 | 37584499000 | 145100 | 145200 | 145300 | 145100 | 556 |
| 272 | 20231110 | 142500 | 37503768100 | 145300 | 145200 | 145300 | 145200 | 319 |
| 273 | 20231110 | 142400 | 37457446100 | 145200 | 145300 | 145300 | 145200 | 337 |
| 274 | 20231110 | 142300 | 37408494600 | 145300 | 145500 | 145500 | 145200 | 545 |
| 275 | 20231110 | 142200 | 37329285300 | 145400 | 145400 | 145500 | 145400 | 276 |
| 276 | 20231110 | 142100 | 37289150800 | 145400 | 145500 | 145500 | 145400 | 216 |
| 277 | 20231110 | 142000 | 37257732000 | 145500 | 145500 | 145500 | 145400 | 194 |
| 278 | 20231110 | 141900 | 37229518900 | 145500 | 145500 | 145500 | 145400 | 262 |
| 279 | 20231110 | 141800 | 37191408000 | 145400 | 145200 | 145500 | 145200 | 280 |
| 280 | 20231110 | 141700 | 37150705800 | 145200 | 145400 | 145500 | 145200 | 555 |
| 281 | 20231110 | 141600 | 37070043800 | 145500 | 145500 | 145600 | 145400 | 294 |
| 282 | 20231110 | 141500 | 37027276500 | 145500 | 145700 | 145800 | 145500 | 401 |
| 283 | 20231110 | 141400 | 36968871800 | 145800 | 145700 | 145800 | 145700 | 326 |
| 284 | 20231110 | 141300 | 36921369500 | 145700 | 145800 | 145800 | 145700 | 106 |
| 285 | 20231110 | 141200 | 36905919700 | 145700 | 145800 | 145900 | 145700 | 260 |
| 286 | 20231110 | 141100 | 36867999400 | 145800 | 146000 | 146100 | 145800 | 378 |
| 287 | 20231110 | 141000 | 36812836000 | 146000 | 146100 | 146100 | 146000 | 157 |
| 288 | 20231110 | 140900 | 36789910700 | 146000 | 145800 | 146100 | 145800 | 305 |
| 289 | 20231110 | 140800 | 36745405000 | 145900 | 145900 | 145900 | 145600 | 405 |
| 290 | 20231110 | 140700 | 36686393400 | 145900 | 145800 | 146000 | 145800 | 493 |
| 291 | 20231110 | 140600 | 36614459900 | 145800 | 145600 | 145800 | 145600 | 199 |
| 292 | 20231110 | 140500 | 36585463300 | 145700 | 145700 | 145900 | 145700 | 391 |
| 293 | 20231110 | 140400 | 36528472800 | 145700 | 145500 | 145700 | 145400 | 723 |
| 294 | 20231110 | 140300 | 36423224500 | 145500 | 145800 | 145800 | 145400 | 577 |
| 295 | 20231110 | 140200 | 36339245600 | 145900 | 146000 | 146200 | 145900 | 584 |
| 296 | 20231110 | 140100 | 36253938900 | 146000 | 146000 | 146100 | 146000 | 348 |
| 297 | 20231110 | 140000 | 36203111900 | 146100 | 145900 | 146100 | 145800 | 292 |
| 298 | 20231110 | 135900 | 36160508500 | 145900 | 145600 | 146000 | 145600 | 576 |
| 299 | 20231110 | 135800 | 36076574600 | 145700 | 145500 | 145700 | 145400 | 299 |
| 300 | 20231110 | 135700 | 36033068600 | 145500 | 145400 | 145500 | 145400 | 204 |
| 301 | 20231110 | 135600 | 36003395000 | 145400 | 145500 | 145600 | 145400 | 411 |
| 302 | 20231110 | 135500 | 35943589700 | 145600 | 146200 | 146200 | 145500 | 1228 |
| 303 | 20231110 | 135400 | 35764406200 | 146100 | 146100 | 146200 | 146100 | 274 |
| 304 | 20231110 | 135300 | 35724371600 | 146100 | 146100 | 146200 | 146100 | 293 |
| 305 | 20231110 | 135200 | 35681559400 | 146200 | 146400 | 146400 | 146100 | 301 |
| 306 | 20231110 | 135100 | 35637533800 | 146400 | 146300 | 146400 | 146300 | 210 |
| 307 | 20231110 | 135000 | 35606803100 | 146300 | 146100 | 146400 | 146000 | 413 |
| 308 | 20231110 | 134900 | 35546469900 | 146100 | 146100 | 146100 | 146000 | 198 |
| 309 | 20231110 | 134800 | 35517554100 | 146000 | 146300 | 146300 | 146000 | 303 |
| 310 | 20231110 | 134700 | 35473289900 | 146300 | 146400 | 146400 | 146300 | 216 |
| 311 | 20231110 | 134600 | 35441679600 | 146400 | 146400 | 146600 | 146400 | 231 |
| 312 | 20231110 | 134500 | 35407841400 | 146300 | 146100 | 146300 | 146000 | 415 |
| 313 | 20231110 | 134400 | 35347171300 | 146100 | 146100 | 146400 | 146000 | 350 |
| 314 | 20231110 | 134300 | 35296055500 | 146100 | 146200 | 146200 | 146000 | 372 |
| 315 | 20231110 | 134200 | 35241697800 | 146300 | 146400 | 146400 | 146200 | 175 |
| 316 | 20231110 | 134100 | 35216096400 | 146400 | 146300 | 146500 | 146200 | 374 |
| 317 | 20231110 | 134000 | 35161354200 | 146200 | 146300 | 146300 | 146000 | 656 |
| 318 | 20231110 | 133900 | 35065470500 | 146300 | 146800 | 146800 | 146300 | 754 |
| 319 | 20231110 | 133800 | 34954968400 | 146800 | 147100 | 147100 | 146600 | 702 |
| 320 | 20231110 | 133700 | 34851864000 | 147100 | 147300 | 147400 | 147000 | 894 |
| 321 | 20231110 | 133600 | 34720240200 | 147200 | 147200 | 147300 | 147100 | 374 |
| 322 | 20231110 | 133500 | 34665182900 | 147200 | 147300 | 147300 | 147100 | 535 |
| 323 | 20231110 | 133400 | 34586429300 | 147300 | 147300 | 147300 | 147200 | 329 |
| 324 | 20231110 | 133300 | 34537976300 | 147300 | 147200 | 147400 | 147200 | 340 |
| 325 | 20231110 | 133200 | 34487907700 | 147500 | 147700 | 147700 | 147300 | 578 |
| 326 | 20231110 | 133100 | 34402642800 | 147700 | 147900 | 147900 | 147600 | 419 |
| 327 | 20231110 | 133000 | 34340740800 | 147900 | 147500 | 147900 | 147400 | 599 |
| 328 | 20231110 | 132900 | 34252278400 | 147500 | 147300 | 147500 | 147200 | 637 |
| 329 | 20231110 | 132800 | 34158391600 | 147300 | 147300 | 147400 | 147000 | 524 |
| 330 | 20231110 | 132700 | 34081228100 | 147400 | 147400 | 147500 | 147200 | 365 |
| 331 | 20231110 | 132600 | 34027432700 | 147400 | 147100 | 147700 | 147100 | 1708 |
| 332 | 20231110 | 132500 | 33775648500 | 147100 | 147000 | 147100 | 146900 | 374 |
| 333 | 20231110 | 132400 | 33720659300 | 147000 | 147100 | 147100 | 146900 | 577 |
| 334 | 20231110 | 132300 | 33635827300 | 147100 | 146800 | 147100 | 146700 | 917 |
| 335 | 20231110 | 132200 | 33501082100 | 146800 | 146600 | 146800 | 146500 | 821 |
| 336 | 20231110 | 132100 | 33380673900 | 146700 | 146500 | 146700 | 146400 | 451 |
| 337 | 20231110 | 132000 | 33314579900 | 146500 | 146300 | 146500 | 146200 | 1139 |
| 338 | 20231110 | 131900 | 33147810000 | 146300 | 146100 | 146300 | 146100 | 272 |
| 339 | 20231110 | 131800 | 33108028200 | 146100 | 146200 | 146200 | 146100 | 288 |
| 340 | 20231110 | 131700 | 33065931500 | 146100 | 146200 | 146300 | 146100 | 365 |
| 341 | 20231110 | 131600 | 33012547600 | 146200 | 146100 | 146300 | 146100 | 352 |
| 342 | 20231110 | 131500 | 32961091500 | 146200 | 146100 | 146300 | 146100 | 398 |
| 343 | 20231110 | 131400 | 32902893100 | 146100 | 146000 | 146400 | 145800 | 947 |
| 344 | 20231110 | 131300 | 32764532600 | 146000 | 145900 | 146000 | 145600 | 596 |
| 345 | 20231110 | 131200 | 32677561800 | 145900 | 146000 | 146000 | 144800 | 730 |
| 346 | 20231110 | 131100 | 32571303100 | 146000 | 145800 | 146100 | 145800 | 366 |
| 347 | 20231110 | 131000 | 32517885100 | 145800 | 145500 | 145900 | 145200 | 1192 |
| 348 | 20231110 | 130900 | 32344264900 | 145500 | 145500 | 145800 | 145400 | 483 |
| 349 | 20231110 | 130800 | 32273902500 | 145400 | 145300 | 145500 | 145200 | 319 |
| 350 | 20231110 | 130700 | 32227502900 | 145200 | 144900 | 145200 | 144800 | 314 |
| 351 | 20231110 | 130600 | 32181971700 | 144900 | 144900 | 144900 | 144800 | 205 |
| 352 | 20231110 | 130500 | 32152277500 | 145000 | 144900 | 145200 | 144800 | 308 |
| 353 | 20231110 | 130400 | 32107593800 | 144800 | 144800 | 144800 | 144700 | 339 |
| 354 | 20231110 | 130300 | 32058510100 | 144800 | 144900 | 145000 | 144700 | 259 |
| 355 | 20231110 | 130200 | 32020995700 | 144900 | 144800 | 145000 | 144800 | 331 |
| 356 | 20231110 | 130100 | 31973022200 | 144800 | 144900 | 144900 | 144800 | 56 |
| 357 | 20231110 | 130000 | 31964910700 | 144800 | 144900 | 145000 | 144800 | 231 |
| 358 | 20231110 | 125900 | 31931452400 | 145000 | 144900 | 145100 | 144900 | 154 |
| 359 | 20231110 | 125800 | 31909121000 | 145000 | 145200 | 145200 | 144700 | 405 |
| 360 | 20231110 | 125700 | 31850410100 | 145200 | 145100 | 145300 | 145100 | 282 |
| 361 | 20231110 | 125600 | 31809467000 | 145200 | 145200 | 145300 | 145100 | 330 |
| 362 | 20231110 | 125500 | 31761558200 | 145200 | 145300 | 145400 | 145200 | 199 |
| 363 | 20231110 | 125400 | 31732645100 | 145300 | 145100 | 145500 | 145000 | 338 |
| 364 | 20231110 | 125300 | 31683587600 | 145100 | 145100 | 145200 | 145000 | 246 |
| 365 | 20231110 | 125200 | 31647887700 | 145100 | 144600 | 145100 | 144600 | 166 |
| 366 | 20231110 | 125100 | 31623826400 | 144600 | 144800 | 144800 | 144600 | 408 |
| 367 | 20231110 | 125000 | 31564780700 | 144800 | 144800 | 144800 | 144700 | 78 |
| 368 | 20231110 | 124900 | 31553486800 | 144700 | 144900 | 144900 | 144700 | 252 |
| 369 | 20231110 | 124800 | 31516998300 | 144800 | 144900 | 144900 | 144700 | 357 |
| 370 | 20231110 | 124700 | 31465303100 | 144700 | 144900 | 144900 | 144700 | 343 |
| 371 | 20231110 | 124600 | 31415642500 | 144900 | 144800 | 144900 | 144700 | 131 |
| 372 | 20231110 | 124500 | 31396668000 | 144700 | 144700 | 144700 | 144400 | 448 |
| 373 | 20231110 | 124400 | 31331910000 | 144700 | 144800 | 144900 | 144700 | 218 |
| 374 | 20231110 | 124300 | 31300341400 | 144700 | 144800 | 144900 | 144600 | 312 |
| 375 | 20231110 | 124200 | 31255176100 | 144800 | 144800 | 144900 | 144500 | 395 |
| 376 | 20231110 | 124100 | 31198037200 | 144800 | 145000 | 145100 | 144800 | 469 |
| 377 | 20231110 | 124000 | 31130035300 | 145000 | 145200 | 145200 | 145000 | 364 |
| 378 | 20231110 | 123900 | 31077233400 | 145100 | 145200 | 145200 | 145000 | 433 |
| 379 | 20231110 | 123800 | 31014417900 | 145300 | 145500 | 145500 | 145000 | 226 |
| 380 | 20231110 | 123700 | 30981605100 | 145300 | 145100 | 145300 | 145000 | 359 |
| 381 | 20231110 | 123600 | 30929521400 | 145100 | 145300 | 145400 | 145100 | 461 |
| 382 | 20231110 | 123500 | 30862552600 | 145300 | 145200 | 146400 | 145100 | 1280 |
| 383 | 20231110 | 123400 | 30676618400 | 145000 | 144900 | 145200 | 144900 | 311 |
| 384 | 20231110 | 123300 | 30631514900 | 144900 | 144900 | 144900 | 144700 | 348 |
| 385 | 20231110 | 123200 | 30581122500 | 144800 | 144700 | 144800 | 144600 | 224 |
| 386 | 20231110 | 123100 | 30548710700 | 144600 | 145200 | 145300 | 144600 | 1239 |
| 387 | 20231110 | 123000 | 30369040700 | 145200 | 145500 | 145500 | 145200 | 1078 |
| 388 | 20231110 | 122900 | 30212367900 | 145500 | 145500 | 145500 | 145400 | 176 |
| 389 | 20231110 | 122800 | 30186768100 | 145400 | 145500 | 145600 | 145400 | 202 |
| 390 | 20231110 | 122700 | 30157377600 | 145500 | 145800 | 145800 | 145500 | 582 |
| 391 | 20231110 | 122600 | 30072592100 | 145800 | 145800 | 145800 | 145700 | 201 |
| 392 | 20231110 | 122500 | 30043295500 | 145700 | 146000 | 146000 | 145700 | 192 |
| 393 | 20231110 | 122400 | 30015280000 | 146000 | 146100 | 146200 | 145900 | 501 |
| 394 | 20231110 | 122300 | 29942098000 | 146200 | 146200 | 146200 | 146100 | 254 |
| 395 | 20231110 | 122200 | 29904983600 | 146100 | 146100 | 146200 | 146100 | 102 |
| 396 | 20231110 | 122100 | 29890075500 | 146200 | 146200 | 146200 | 146100 | 391 |
| 397 | 20231110 | 122000 | 29832927700 | 146100 | 146100 | 146200 | 146000 | 215 |
| 398 | 20231110 | 121900 | 29801515200 | 146200 | 146100 | 146200 | 146000 | 225 |
| 399 | 20231110 | 121800 | 29768639200 | 146100 | 146200 | 146300 | 146000 | 179 |
| 400 | 20231110 | 121700 | 29742482800 | 146200 | 146300 | 146300 | 146100 | 344 |
| 401 | 20231110 | 121600 | 29692215700 | 146300 | 146300 | 146400 | 146200 | 200 |
| 402 | 20231110 | 121500 | 29662960600 | 146200 | 146400 | 146500 | 146100 | 476 |
| 403 | 20231110 | 121400 | 29593308300 | 146400 | 146200 | 146400 | 146100 | 160 |
| 404 | 20231110 | 121300 | 29569909200 | 146100 | 146400 | 146500 | 146100 | 283 |
| 405 | 20231110 | 121200 | 29528483600 | 146400 | 146300 | 146400 | 146300 | 350 |
| 406 | 20231110 | 121100 | 29477262800 | 146300 | 146500 | 146500 | 146200 | 638 |
| 407 | 20231110 | 121000 | 29383877000 | 146400 | 146200 | 146500 | 146100 | 529 |
| 408 | 20231110 | 120900 | 29306458800 | 146100 | 146200 | 146200 | 146000 | 422 |
| 409 | 20231110 | 120800 | 29244795500 | 146200 | 145800 | 146200 | 145700 | 1156 |
| 410 | 20231110 | 120700 | 29076152000 | 145700 | 145700 | 145800 | 145700 | 368 |
| 411 | 20231110 | 120600 | 29022510900 | 145800 | 145800 | 145800 | 145700 | 389 |
| 412 | 20231110 | 120500 | 28965814500 | 145700 | 145700 | 145800 | 145700 | 484 |
| 413 | 20231110 | 120400 | 28895262400 | 145700 | 145700 | 145900 | 145700 | 535 |
| 414 | 20231110 | 120300 | 28817271800 | 145800 | 145700 | 145900 | 145500 | 671 |
| 415 | 20231110 | 120200 | 28719486700 | 145700 | 145600 | 145700 | 145500 | 247 |
| 416 | 20231110 | 120100 | 28683510000 | 145700 | 145500 | 145700 | 145300 | 532 |
| 417 | 20231110 | 120000 | 28606075300 | 145500 | 145500 | 145600 | 145500 | 285 |
| 418 | 20231110 | 115900 | 28564596300 | 145400 | 145700 | 145700 | 145400 | 431 |
| 419 | 20231110 | 115800 | 28501857300 | 145600 | 145600 | 145700 | 145600 | 314 |
| 420 | 20231110 | 115700 | 28456121500 | 145700 | 145700 | 145800 | 145600 | 732 |
| 421 | 20231110 | 115600 | 28349467500 | 145700 | 145800 | 145800 | 145600 | 571 |
| 422 | 20231110 | 115500 | 28266268000 | 145800 | 145600 | 145900 | 145600 | 1298 |
| 423 | 20231110 | 115400 | 28077076400 | 145700 | 145400 | 145700 | 145300 | 387 |
| 424 | 20231110 | 115300 | 28020751000 | 145400 | 145500 | 145600 | 145300 | 431 |
| 425 | 20231110 | 115200 | 27958057200 | 145500 | 145500 | 145600 | 145400 | 560 |
| 426 | 20231110 | 115100 | 27876595500 | 145500 | 145500 | 145700 | 145500 | 753 |
| 427 | 20231110 | 115000 | 27766958400 | 145600 | 145200 | 145600 | 145200 | 628 |
| 428 | 20231110 | 114900 | 27675708200 | 145200 | 145000 | 145200 | 144900 | 434 |
| 429 | 20231110 | 114800 | 27612751100 | 145000 | 144800 | 145200 | 144700 | 3059 |
| 430 | 20231110 | 114700 | 27169524700 | 144700 | 144800 | 144800 | 144700 | 328 |
| 431 | 20231110 | 114600 | 27122038100 | 144900 | 144800 | 144900 | 144700 | 450 |
| 432 | 20231110 | 114500 | 27056871700 | 144700 | 144600 | 144900 | 144600 | 816 |
| 433 | 20231110 | 114400 | 26938754400 | 144600 | 144400 | 144700 | 144400 | 508 |
| 434 | 20231110 | 114300 | 26865334800 | 144400 | 144500 | 144500 | 144400 | 286 |
| 435 | 20231110 | 114200 | 26824023600 | 144500 | 144300 | 144700 | 144300 | 410 |
| 436 | 20231110 | 114100 | 26764748200 | 144200 | 144100 | 144300 | 144000 | 486 |
| 437 | 20231110 | 114000 | 26694687700 | 144000 | 144100 | 144100 | 144000 | 375 |
| 438 | 20231110 | 113900 | 26640675800 | 144100 | 144300 | 144400 | 144000 | 490 |
| 439 | 20231110 | 113800 | 26570041800 | 144300 | 144400 | 144400 | 144300 | 248 |
| 440 | 20231110 | 113700 | 26534250000 | 144400 | 144400 | 144400 | 144300 | 203 |
| 441 | 20231110 | 113600 | 26504948400 | 144400 | 144500 | 144500 | 144300 | 405 |
| 442 | 20231110 | 113500 | 26446454300 | 144400 | 144200 | 144400 | 144100 | 522 |
| 443 | 20231110 | 113400 | 26371179700 | 144200 | 144400 | 144500 | 144200 | 279 |
| 444 | 20231110 | 113300 | 26330909300 | 144400 | 144600 | 144600 | 144200 | 533 |
| 445 | 20231110 | 113200 | 26253997400 | 144500 | 144600 | 144700 | 144500 | 331 |
| 446 | 20231110 | 113100 | 26206143700 | 144600 | 144300 | 144800 | 144300 | 832 |
| 447 | 20231110 | 113000 | 26085792900 | 144300 | 143900 | 144400 | 143800 | 967 |
| 448 | 20231110 | 112900 | 25946436900 | 143800 | 143900 | 143900 | 143800 | 130 |
| 449 | 20231110 | 112800 | 25927735600 | 143800 | 143700 | 143900 | 143700 | 307 |
| 450 | 20231110 | 112700 | 25883586900 | 143700 | 143900 | 143900 | 143500 | 536 |
| 451 | 20231110 | 112600 | 25806533400 | 143800 | 143300 | 143900 | 143300 | 615 |
| 452 | 20231110 | 112500 | 25718319500 | 143400 | 143400 | 143400 | 143300 | 203 |
| 453 | 20231110 | 112400 | 25689212500 | 143400 | 143300 | 143400 | 143300 | 420 |
| 454 | 20231110 | 112300 | 25629018700 | 143400 | 143300 | 143500 | 143300 | 496 |
| 455 | 20231110 | 112200 | 25557894600 | 143400 | 143400 | 143400 | 143300 | 413 |
| 456 | 20231110 | 112100 | 25498690800 | 143400 | 143100 | 143600 | 143100 | 1219 |
| 457 | 20231110 | 112000 | 25324145700 | 143200 | 143600 | 143700 | 143100 | 3124 |
| 458 | 20231110 | 111900 | 24876410300 | 143600 | 143800 | 143800 | 143600 | 320 |
| 459 | 20231110 | 111800 | 24830429600 | 143700 | 144600 | 144600 | 143700 | 1389 |
| 460 | 20231110 | 111700 | 24630140700 | 144600 | 144600 | 144600 | 144500 | 364 |
| 461 | 20231110 | 111600 | 24577523600 | 144500 | 144400 | 144700 | 144200 | 489 |
| 462 | 20231110 | 111500 | 24506876200 | 144400 | 144500 | 144500 | 144000 | 617 |
| 463 | 20231110 | 111400 | 24417812100 | 144500 | 143700 | 144500 | 143500 | 750 |
| 464 | 20231110 | 111300 | 24309834300 | 143600 | 143600 | 143600 | 143500 | 363 |
| 465 | 20231110 | 111200 | 24257724400 | 143600 | 143500 | 143600 | 143400 | 909 |
| 466 | 20231110 | 111100 | 24127322200 | 143500 | 143300 | 143500 | 143300 | 979 |
| 467 | 20231110 | 111000 | 23986929500 | 143300 | 143600 | 143600 | 143200 | 1838 |
| 468 | 20231110 | 110900 | 23723288300 | 143600 | 143800 | 143800 | 143600 | 641 |
| 469 | 20231110 | 110800 | 23631192100 | 143700 | 144400 | 144400 | 143700 | 1390 |
| 470 | 20231110 | 110700 | 23431144700 | 144400 | 144500 | 144800 | 144100 | 302 |
| 471 | 20231110 | 110600 | 23387558800 | 144500 | 144700 | 144700 | 144400 | 887 |
| 472 | 20231110 | 110500 | 23259277400 | 144700 | 144300 | 144800 | 144300 | 349 |
| 473 | 20231110 | 110400 | 23208843300 | 144200 | 144100 | 144500 | 144000 | 765 |
| 474 | 20231110 | 110300 | 23098519300 | 144100 | 144100 | 144300 | 144000 | 548 |
| 475 | 20231110 | 110200 | 23019561500 | 144100 | 144600 | 145200 | 144000 | 1248 |
| 476 | 20231110 | 110100 | 22839234900 | 144500 | 144000 | 144500 | 143900 | 761 |
| 477 | 20231110 | 110000 | 22729439700 | 143900 | 143700 | 144100 | 143600 | 989 |
| 478 | 20231110 | 105900 | 22587240100 | 143700 | 143600 | 143900 | 143200 | 2127 |
| 479 | 20231110 | 105800 | 22281987400 | 143600 | 144100 | 144200 | 143600 | 1166 |
| 480 | 20231110 | 105700 | 22114318700 | 144100 | 143700 | 144300 | 143600 | 503 |
| 481 | 20231110 | 105600 | 22041868700 | 143700 | 143700 | 143800 | 143600 | 786 |
| 482 | 20231110 | 105500 | 21928945300 | 143700 | 144100 | 144100 | 143700 | 4352 |
| 483 | 20231110 | 105400 | 21302523700 | 144100 | 144500 | 144500 | 144100 | 1589 |
| 484 | 20231110 | 105300 | 21073284600 | 144500 | 145100 | 145200 | 144500 | 1466 |
| 485 | 20231110 | 105200 | 20860906000 | 145000 | 145200 | 145200 | 145000 | 256 |
| 486 | 20231110 | 105100 | 20823747700 | 145200 | 144700 | 145500 | 144600 | 946 |
| 487 | 20231110 | 105000 | 20686435000 | 144600 | 144300 | 144600 | 144200 | 920 |
| 488 | 20231110 | 104900 | 20553669900 | 144400 | 144200 | 144400 | 144100 | 753 |
| 489 | 20231110 | 104800 | 20445081100 | 144200 | 144500 | 144600 | 144100 | 1457 |
| 490 | 20231110 | 104700 | 20234788000 | 144500 | 144700 | 144700 | 144500 | 1039 |
| 491 | 20231110 | 104600 | 20084555400 | 144700 | 145000 | 145100 | 144600 | 3036 |
| 492 | 20231110 | 104500 | 19644604700 | 145000 | 145400 | 145600 | 145000 | 2830 |
| 493 | 20231110 | 104400 | 19233501600 | 145400 | 145700 | 145900 | 145400 | 1445 |
| 494 | 20231110 | 104300 | 19023073400 | 145600 | 146000 | 146100 | 145600 | 2107 |
| 495 | 20231110 | 104200 | 18715686400 | 146000 | 146100 | 146200 | 146000 | 1017 |
| 496 | 20231110 | 104100 | 18567092900 | 146100 | 146300 | 146300 | 146100 | 1325 |
| 497 | 20231110 | 104000 | 18373399700 | 146200 | 146400 | 146500 | 146200 | 1198 |
| 498 | 20231110 | 103900 | 18198101600 | 146500 | 146700 | 146700 | 146400 | 417 |
| 499 | 20231110 | 103800 | 18136986700 | 146700 | 146400 | 147000 | 146400 | 706 |
| 500 | 20231110 | 103700 | 18033541000 | 146400 | 146300 | 146500 | 146300 | 824 |
| 501 | 20231110 | 103600 | 17912952100 | 146400 | 146800 | 146900 | 146300 | 3585 |
| 502 | 20231110 | 103500 | 17387331200 | 146800 | 146900 | 146900 | 146700 | 719 |
| 503 | 20231110 | 103400 | 17281781400 | 146900 | 146900 | 147000 | 146800 | 290 |
| 504 | 20231110 | 103300 | 17239190500 | 146900 | 146800 | 147500 | 146800 | 366 |
| 505 | 20231110 | 103200 | 17185388400 | 146800 | 147000 | 147100 | 146700 | 792 |
| 506 | 20231110 | 103100 | 17069083200 | 147000 | 147600 | 147600 | 147000 | 445 |
| 507 | 20231110 | 103000 | 17003495700 | 147600 | 148100 | 148100 | 147600 | 587 |
| 508 | 20231110 | 102900 | 16916692500 | 148000 | 148000 | 148300 | 147500 | 933 |
| 509 | 20231110 | 102800 | 16778712100 | 148200 | 147300 | 148300 | 147300 | 800 |
| 510 | 20231110 | 102700 | 16660629700 | 147300 | 147400 | 147600 | 147300 | 465 |
| 511 | 20231110 | 102600 | 16592078900 | 147500 | 146800 | 147500 | 146700 | 662 |
| 512 | 20231110 | 102500 | 16494857300 | 146700 | 146800 | 146900 | 146700 | 466 |
| 513 | 20231110 | 102400 | 16426446000 | 146800 | 146800 | 147100 | 146700 | 565 |
| 514 | 20231110 | 102300 | 16343502200 | 146800 | 147200 | 147300 | 146600 | 3630 |
| 515 | 20231110 | 102200 | 15809999200 | 147300 | 147300 | 147400 | 147200 | 1633 |
| 516 | 20231110 | 102100 | 15569530300 | 147400 | 147300 | 147400 | 147200 | 620 |
| 517 | 20231110 | 102000 | 15478202600 | 147300 | 147800 | 147900 | 147300 | 3406 |
| 518 | 20231110 | 101900 | 14975725400 | 147800 | 147900 | 147900 | 147800 | 232 |
| 519 | 20231110 | 101800 | 14941418600 | 147900 | 148100 | 148100 | 147900 | 404 |
| 520 | 20231110 | 101700 | 14881634900 | 148100 | 147800 | 148100 | 147600 | 400 |
| 521 | 20231110 | 101600 | 14822530100 | 147700 | 147700 | 147900 | 147600 | 1302 |
| 522 | 20231110 | 101500 | 14630181900 | 147700 | 147800 | 147900 | 147500 | 1356 |
| 523 | 20231110 | 101400 | 14429970200 | 147900 | 148700 | 148700 | 147800 | 3336 |
| 524 | 20231110 | 101300 | 13935784300 | 148600 | 148700 | 148800 | 148600 | 609 |
| 525 | 20231110 | 101200 | 13845223000 | 148600 | 148700 | 148900 | 148600 | 546 |
| 526 | 20231110 | 101100 | 13764009400 | 148700 | 148400 | 148700 | 148400 | 394 |
| 527 | 20231110 | 101000 | 13705498400 | 148500 | 148700 | 149000 | 148400 | 1830 |
| 528 | 20231110 | 100900 | 13433650900 | 148800 | 149000 | 149400 | 148800 | 708 |
| 529 | 20231110 | 100800 | 13328181400 | 149000 | 149500 | 149500 | 149000 | 586 |
| 530 | 20231110 | 100700 | 13240744100 | 149500 | 149500 | 149600 | 149500 | 416 |
| 531 | 20231110 | 100600 | 13178538300 | 149500 | 149800 | 149900 | 149500 | 298 |
| 532 | 20231110 | 100500 | 13133922800 | 149900 | 149500 | 150000 | 149400 | 538 |
| 533 | 20231110 | 100400 | 13053429300 | 149500 | 149700 | 149700 | 149300 | 655 |
| 534 | 20231110 | 100300 | 12955504300 | 149700 | 149600 | 150100 | 149500 | 789 |
| 535 | 20231110 | 100200 | 12837268900 | 149600 | 151200 | 151200 | 149500 | 3199 |
| 536 | 20231110 | 100100 | 12356071300 | 151200 | 151400 | 151500 | 151200 | 440 |
| 537 | 20231110 | 100000 | 12289494400 | 151300 | 151300 | 151700 | 151100 | 401 |
| 538 | 20231110 | 095900 | 12228807100 | 151200 | 151600 | 151800 | 151100 | 725 |
| 539 | 20231110 | 095800 | 12119113500 | 151300 | 151300 | 151800 | 151200 | 577 |
| 540 | 20231110 | 095700 | 12031768900 | 151300 | 151400 | 151800 | 151300 | 458 |
| 541 | 20231110 | 095600 | 11962435600 | 151100 | 151000 | 151800 | 151000 | 479 |
| 542 | 20231110 | 095500 | 11889959700 | 151100 | 151000 | 151300 | 151000 | 571 |
| 543 | 20231110 | 095400 | 11803669700 | 151000 | 151200 | 151800 | 151000 | 413 |
| 544 | 20231110 | 095300 | 11741191400 | 151100 | 151200 | 151600 | 151100 | 567 |
| 545 | 20231110 | 095200 | 11655445700 | 151100 | 151600 | 151600 | 151100 | 431 |
| 546 | 20231110 | 095100 | 11590201000 | 151600 | 150800 | 151600 | 150800 | 347 |
| 547 | 20231110 | 095000 | 11537684300 | 150800 | 151000 | 151400 | 150700 | 482 |
| 548 | 20231110 | 094900 | 11464902600 | 151000 | 150800 | 151100 | 150700 | 664 |
| 549 | 20231110 | 094800 | 11364685600 | 150900 | 151000 | 151300 | 150700 | 759 |
| 550 | 20231110 | 094700 | 11250134800 | 150600 | 151300 | 151500 | 150600 | 973 |
| 551 | 20231110 | 094600 | 11103178900 | 151400 | 151800 | 151800 | 151300 | 543 |
| 552 | 20231110 | 094500 | 11020917700 | 151900 | 151500 | 152300 | 151400 | 643 |
| 553 | 20231110 | 094400 | 10923349900 | 151400 | 152400 | 152400 | 151400 | 667 |
| 554 | 20231110 | 094300 | 10822100900 | 152300 | 152000 | 152500 | 152000 | 510 |
| 555 | 20231110 | 094200 | 10744440300 | 152000 | 152100 | 152500 | 152000 | 892 |
| 556 | 20231110 | 094100 | 10608703300 | 152800 | 152200 | 152800 | 152200 | 998 |
| 557 | 20231110 | 094000 | 10456440200 | 152800 | 152400 | 152800 | 152000 | 1253 |
| 558 | 20231110 | 093900 | 10265422600 | 152100 | 152000 | 152900 | 151900 | 1255 |
| 559 | 20231110 | 093800 | 10074074100 | 151600 | 151700 | 152500 | 151600 | 1100 |
| 560 | 20231110 | 093700 | 9906806800 | 151700 | 152200 | 152500 | 151600 | 1134 |
| 561 | 20231110 | 093600 | 9734490400 | 152200 | 152000 | 152300 | 151700 | 656 |
| 562 | 20231110 | 093500 | 9634752700 | 152000 | 153000 | 153000 | 151700 | 1419 |
| 563 | 20231110 | 093400 | 9418836100 | 152900 | 152600 | 152900 | 151700 | 1312 |
| 564 | 20231110 | 093300 | 9219003100 | 152600 | 151000 | 152700 | 151000 | 1751 |
| 565 | 20231110 | 093200 | 8952810800 | 152000 | 151900 | 152000 | 150500 | 2602 |
| 566 | 20231110 | 093100 | 8558482600 | 151900 | 150900 | 151900 | 150700 | 1213 |
| 567 | 20231110 | 093000 | 8374931800 | 150900 | 150400 | 150900 | 150100 | 1577 |
| 568 | 20231110 | 092900 | 8137669500 | 150500 | 149600 | 150500 | 149500 | 1259 |
| 569 | 20231110 | 092800 | 7948876700 | 149500 | 149900 | 149900 | 149200 | 890 |
| 570 | 20231110 | 092700 | 7815891400 | 149900 | 148200 | 149900 | 147900 | 2212 |
| 571 | 20231110 | 092600 | 7485839200 | 148300 | 147700 | 148300 | 147600 | 1604 |
| 572 | 20231110 | 092500 | 7248687100 | 147600 | 147800 | 147900 | 147200 | 2030 |
| 573 | 20231110 | 092400 | 6949067500 | 147700 | 149200 | 149200 | 147400 | 3621 |
| 574 | 20231110 | 092300 | 6411672800 | 149200 | 149500 | 149600 | 149200 | 917 |
| 575 | 20231110 | 092200 | 6274610700 | 149500 | 149600 | 149700 | 148800 | 2684 |
| 576 | 20231110 | 092100 | 5873986500 | 149700 | 149400 | 150000 | 149400 | 1249 |
| 577 | 20231110 | 092000 | 5687041100 | 149400 | 150300 | 150700 | 149000 | 2789 |
| 578 | 20231110 | 091900 | 5268418000 | 150400 | 151400 | 151400 | 150200 | 2396 |
| 579 | 20231110 | 091800 | 4906892300 | 151300 | 152500 | 152500 | 151200 | 4456 |
| 580 | 20231110 | 091700 | 4229108700 | 152500 | 152800 | 153100 | 152500 | 1052 |
| 581 | 20231110 | 091600 | 4068465500 | 152500 | 153900 | 153900 | 152400 | 4296 |
| 582 | 20231110 | 091500 | 3410845700 | 153800 | 154400 | 154500 | 153800 | 869 |
| 583 | 20231110 | 091400 | 3276868600 | 154400 | 155000 | 155000 | 154400 | 584 |
| 584 | 20231110 | 091300 | 3186525600 | 154900 | 155500 | 155900 | 154800 | 483 |
| 585 | 20231110 | 091200 | 3111539400 | 155400 | 154800 | 155400 | 154300 | 497 |
| 586 | 20231110 | 091100 | 3034580800 | 154800 | 155100 | 156500 | 153500 | 2260 |
| 587 | 20231110 | 091000 | 2685067000 | 155200 | 156700 | 156700 | 155200 | 2027 |
| 588 | 20231110 | 090900 | 2369087500 | 156800 | 156800 | 157200 | 156300 | 587 |
| 589 | 20231110 | 090800 | 2277195000 | 156500 | 156900 | 157400 | 156500 | 511 |
| 590 | 20231110 | 090700 | 2196945000 | 156700 | 156100 | 156900 | 156100 | 175 |
| 591 | 20231110 | 090600 | 2169538100 | 156700 | 157100 | 157100 | 156100 | 656 |
| 592 | 20231110 | 090500 | 2066950100 | 156600 | 157000 | 157200 | 156600 | 326 |
| 593 | 20231110 | 090400 | 2015845700 | 157100 | 156700 | 159000 | 156500 | 1956 |
| 594 | 20231110 | 090300 | 1708064600 | 156500 | 156100 | 156500 | 155000 | 2207 |
| 595 | 20231110 | 090200 | 1363867200 | 156000 | 154400 | 156000 | 154000 | 1470 |
| 596 | 20231110 | 090100 | 1136444300 | 154400 | 154200 | 154500 | 153600 | 1499 |
| 597 | 20231110 | 090000 | 905519700 | 154200 | 158200 | 158400 | 152200 | 5678 |