36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 3 | 20231108 | 191600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 4 | 20231108 | 191500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 5 | 20231108 | 191400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 6 | 20231108 | 191300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 7 | 20231108 | 191200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 8 | 20231108 | 191100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 9 | 20231108 | 191000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 10 | 20231108 | 190900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 11 | 20231108 | 190800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 12 | 20231108 | 190700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 13 | 20231108 | 190600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 14 | 20231108 | 190500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 15 | 20231108 | 190400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 16 | 20231108 | 190300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 17 | 20231108 | 190200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 18 | 20231108 | 190100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 19 | 20231108 | 190000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 20 | 20231108 | 185900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 21 | 20231108 | 185800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 22 | 20231108 | 185700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 23 | 20231108 | 185600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 24 | 20231108 | 185500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 25 | 20231108 | 185400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 26 | 20231108 | 185300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 27 | 20231108 | 185200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 28 | 20231108 | 185100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 29 | 20231108 | 185000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 30 | 20231108 | 184900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 31 | 20231108 | 184800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 32 | 20231108 | 184700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 33 | 20231108 | 184600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 34 | 20231108 | 184500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 35 | 20231108 | 184400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 36 | 20231108 | 184300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 37 | 20231108 | 184200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 38 | 20231108 | 184100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 39 | 20231108 | 184000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 40 | 20231108 | 183900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 41 | 20231108 | 183800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 42 | 20231108 | 183700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 43 | 20231108 | 183600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 44 | 20231108 | 183500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 45 | 20231108 | 183400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 46 | 20231108 | 183300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 47 | 20231108 | 183200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 48 | 20231108 | 183100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 49 | 20231108 | 183000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 50 | 20231108 | 182900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 51 | 20231108 | 182800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 52 | 20231108 | 182700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 53 | 20231108 | 182600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 54 | 20231108 | 182500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 55 | 20231108 | 182400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 56 | 20231108 | 182300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 57 | 20231108 | 182200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 58 | 20231108 | 182100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 59 | 20231108 | 182000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 60 | 20231108 | 181900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 61 | 20231108 | 181800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 62 | 20231108 | 181700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 63 | 20231108 | 181600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 64 | 20231108 | 181500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 65 | 20231108 | 181400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 66 | 20231108 | 181300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 67 | 20231108 | 181200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 68 | 20231108 | 181100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 69 | 20231108 | 181000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 70 | 20231108 | 180900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 71 | 20231108 | 180800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 72 | 20231108 | 180700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 73 | 20231108 | 180600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 74 | 20231108 | 180500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 75 | 20231108 | 180400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 76 | 20231108 | 180300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 77 | 20231108 | 180200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 78 | 20231108 | 180100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 79 | 20231108 | 180000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 80 | 20231108 | 175900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 81 | 20231108 | 175800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 82 | 20231108 | 175700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 83 | 20231108 | 175600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 84 | 20231108 | 175500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 85 | 20231108 | 175400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 86 | 20231108 | 175300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 87 | 20231108 | 175200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 88 | 20231108 | 175100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 89 | 20231108 | 175000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 90 | 20231108 | 174900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 91 | 20231108 | 174800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 92 | 20231108 | 174700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 93 | 20231108 | 174600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 94 | 20231108 | 174500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 95 | 20231108 | 174400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 96 | 20231108 | 174300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 97 | 20231108 | 174200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 98 | 20231108 | 174100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 99 | 20231108 | 174000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 100 | 20231108 | 173900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 101 | 20231108 | 173800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 102 | 20231108 | 173700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 103 | 20231108 | 173600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 104 | 20231108 | 173500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 105 | 20231108 | 173400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 106 | 20231108 | 173300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 107 | 20231108 | 173200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 108 | 20231108 | 173100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 109 | 20231108 | 173000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 110 | 20231108 | 172900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 111 | 20231108 | 172800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 112 | 20231108 | 172700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 113 | 20231108 | 172600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 114 | 20231108 | 172500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 115 | 20231108 | 172400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 116 | 20231108 | 172300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 117 | 20231108 | 172200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 118 | 20231108 | 172100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 119 | 20231108 | 172000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 120 | 20231108 | 171900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 121 | 20231108 | 171800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 122 | 20231108 | 171700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 123 | 20231108 | 171600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 124 | 20231108 | 171500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 125 | 20231108 | 171400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 126 | 20231108 | 171300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 127 | 20231108 | 171200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 128 | 20231108 | 171100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 129 | 20231108 | 171000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 130 | 20231108 | 170900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 131 | 20231108 | 170800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 132 | 20231108 | 170700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 133 | 20231108 | 170600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 134 | 20231108 | 170500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 135 | 20231108 | 170400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 136 | 20231108 | 170300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 137 | 20231108 | 170200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 138 | 20231108 | 170100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 139 | 20231108 | 170000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 140 | 20231108 | 165900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 141 | 20231108 | 165800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 142 | 20231108 | 165700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 143 | 20231108 | 165600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 144 | 20231108 | 165500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 145 | 20231108 | 165400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 146 | 20231108 | 165300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 147 | 20231108 | 165200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 148 | 20231108 | 165100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 149 | 20231108 | 165000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 150 | 20231108 | 164900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 151 | 20231108 | 164800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 152 | 20231108 | 164700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 153 | 20231108 | 164600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 154 | 20231108 | 164500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 155 | 20231108 | 164400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 156 | 20231108 | 164300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 157 | 20231108 | 164200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 158 | 20231108 | 164100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 159 | 20231108 | 164000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 160 | 20231108 | 163900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 161 | 20231108 | 163800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 162 | 20231108 | 163700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 163 | 20231108 | 163600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 164 | 20231108 | 163500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 165 | 20231108 | 163400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 166 | 20231108 | 163300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 167 | 20231108 | 163200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 168 | 20231108 | 163100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 169 | 20231108 | 163000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 170 | 20231108 | 162900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 171 | 20231108 | 162800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 172 | 20231108 | 162700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 173 | 20231108 | 162600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 174 | 20231108 | 162500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 175 | 20231108 | 162400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 176 | 20231108 | 162300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 177 | 20231108 | 162200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 178 | 20231108 | 162100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 179 | 20231108 | 162000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 180 | 20231108 | 161900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 181 | 20231108 | 161800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 182 | 20231108 | 161700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 183 | 20231108 | 161600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 184 | 20231108 | 161500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 185 | 20231108 | 161400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 186 | 20231108 | 161300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 187 | 20231108 | 161200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 188 | 20231108 | 161100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 189 | 20231108 | 161000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 190 | 20231108 | 160900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 191 | 20231108 | 160800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 192 | 20231108 | 160700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 193 | 20231108 | 160600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 194 | 20231108 | 160500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 195 | 20231108 | 160400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 196 | 20231108 | 160300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 197 | 20231108 | 160200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 198 | 20231108 | 160100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 199 | 20231108 | 160000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 200 | 20231108 | 155900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 201 | 20231108 | 155800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 202 | 20231108 | 155700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 203 | 20231108 | 155600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 204 | 20231108 | 155500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 205 | 20231108 | 155400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 206 | 20231108 | 155300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 207 | 20231108 | 155200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 208 | 20231108 | 155100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 209 | 20231108 | 155000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 210 | 20231108 | 154900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 211 | 20231108 | 154800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 212 | 20231108 | 154700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 213 | 20231108 | 154600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 214 | 20231108 | 154500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 215 | 20231108 | 154400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 216 | 20231108 | 154300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 217 | 20231108 | 154200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 218 | 20231108 | 154100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 219 | 20231108 | 154000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 220 | 20231108 | 153900 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 221 | 20231108 | 153800 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 222 | 20231108 | 153700 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 223 | 20231108 | 153600 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 224 | 20231108 | 153500 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 225 | 20231108 | 153400 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 226 | 20231108 | 153300 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 227 | 20231108 | 153200 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 228 | 20231108 | 153100 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 0 |
| 229 | 20231108 | 153000 | 114994679700 | 197400 | 197400 | 197400 | 197400 | 38387 |
| 230 | 20231108 | 152900 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 231 | 20231108 | 152800 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 232 | 20231108 | 152700 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 233 | 20231108 | 152600 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 234 | 20231108 | 152500 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 235 | 20231108 | 152400 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 236 | 20231108 | 152300 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 237 | 20231108 | 152200 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 238 | 20231108 | 152100 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 239 | 20231108 | 152000 | 107417085900 | 197700 | 197700 | 197700 | 197700 | 0 |
| 240 | 20231108 | 151900 | 107417085900 | 197700 | 197700 | 197800 | 197600 | 1195 |
| 241 | 20231108 | 151800 | 107180868900 | 197700 | 197700 | 198000 | 197600 | 6129 |
| 242 | 20231108 | 151700 | 105969570100 | 197800 | 197800 | 197900 | 197700 | 1072 |
| 243 | 20231108 | 151600 | 105757518900 | 197900 | 197800 | 198000 | 197800 | 1297 |
| 244 | 20231108 | 151500 | 105500869800 | 197900 | 197900 | 198100 | 197800 | 2465 |
| 245 | 20231108 | 151400 | 105012808600 | 197900 | 197900 | 198000 | 197800 | 1110 |
| 246 | 20231108 | 151300 | 104793183800 | 197900 | 198100 | 198100 | 197800 | 1215 |
| 247 | 20231108 | 151200 | 104552728900 | 198100 | 197900 | 198200 | 197800 | 1501 |
| 248 | 20231108 | 151100 | 104255547400 | 197800 | 197700 | 198000 | 197700 | 1934 |
| 249 | 20231108 | 151000 | 103872989600 | 197700 | 197500 | 197800 | 197500 | 1257 |
| 250 | 20231108 | 150900 | 103624506200 | 197500 | 197500 | 197700 | 197500 | 1258 |
| 251 | 20231108 | 150800 | 103375976300 | 197600 | 197500 | 197800 | 197500 | 2047 |
| 252 | 20231108 | 150700 | 102971461300 | 197500 | 197500 | 197600 | 197400 | 4834 |
| 253 | 20231108 | 150600 | 102016870100 | 197500 | 197600 | 197600 | 197500 | 1858 |
| 254 | 20231108 | 150500 | 101649888900 | 197500 | 197500 | 197600 | 197500 | 1689 |
| 255 | 20231108 | 150400 | 101316270500 | 197600 | 197600 | 197700 | 197500 | 3031 |
| 256 | 20231108 | 150300 | 100717347800 | 197700 | 197600 | 197800 | 197600 | 2807 |
| 257 | 20231108 | 150200 | 100162575500 | 197600 | 197600 | 197700 | 197600 | 1686 |
| 258 | 20231108 | 150100 | 99829382700 | 197600 | 197700 | 197800 | 197600 | 1474 |
| 259 | 20231108 | 150000 | 99538024600 | 197700 | 197700 | 197800 | 197700 | 2242 |
| 260 | 20231108 | 145900 | 99094762800 | 197700 | 197700 | 197800 | 197700 | 2147 |
| 261 | 20231108 | 145800 | 98670266600 | 197700 | 197700 | 197800 | 197700 | 891 |
| 262 | 20231108 | 145700 | 98494086100 | 197800 | 197700 | 197800 | 197700 | 1462 |
| 263 | 20231108 | 145600 | 98204983700 | 197800 | 197900 | 197900 | 197700 | 1458 |
| 264 | 20231108 | 145500 | 97916629500 | 197900 | 197800 | 197900 | 197800 | 736 |
| 265 | 20231108 | 145400 | 97771034700 | 197800 | 197900 | 197900 | 197800 | 956 |
| 266 | 20231108 | 145300 | 97581924700 | 197900 | 197900 | 197900 | 197800 | 678 |
| 267 | 20231108 | 145200 | 97447800000 | 197800 | 197800 | 197900 | 197800 | 665 |
| 268 | 20231108 | 145100 | 97316252300 | 197800 | 197700 | 197900 | 197700 | 1938 |
| 269 | 20231108 | 145000 | 96933007500 | 197700 | 197700 | 197900 | 197700 | 3420 |
| 270 | 20231108 | 144900 | 96256593700 | 197700 | 197800 | 197900 | 197700 | 3034 |
| 271 | 20231108 | 144800 | 95656493600 | 197800 | 198000 | 198100 | 197800 | 632 |
| 272 | 20231108 | 144700 | 95531414900 | 198000 | 198000 | 198100 | 197800 | 11007 |
| 273 | 20231108 | 144600 | 93352476900 | 198000 | 198000 | 198100 | 198000 | 539 |
| 274 | 20231108 | 144500 | 93245744500 | 198100 | 198100 | 198200 | 198000 | 3999 |
| 275 | 20231108 | 144400 | 92453534000 | 198100 | 198100 | 198200 | 198100 | 563 |
| 276 | 20231108 | 144300 | 92341985600 | 198100 | 198200 | 198300 | 198100 | 439 |
| 277 | 20231108 | 144200 | 92254987400 | 198300 | 198200 | 198400 | 198200 | 610 |
| 278 | 20231108 | 144100 | 92134063500 | 198200 | 198300 | 198300 | 198200 | 1819 |
| 279 | 20231108 | 144000 | 91773458400 | 198200 | 198300 | 198300 | 198200 | 595 |
| 280 | 20231108 | 143900 | 91655520600 | 198200 | 198200 | 198400 | 198200 | 750 |
| 281 | 20231108 | 143800 | 91506817300 | 198200 | 198300 | 198300 | 198100 | 3071 |
| 282 | 20231108 | 143700 | 90898237200 | 198300 | 198300 | 198300 | 198100 | 1290 |
| 283 | 20231108 | 143600 | 90642557400 | 198200 | 198300 | 198400 | 198200 | 1307 |
| 284 | 20231108 | 143500 | 90383414200 | 198200 | 198200 | 198300 | 198200 | 516 |
| 285 | 20231108 | 143400 | 90281132800 | 198200 | 198500 | 198500 | 198100 | 4816 |
| 286 | 20231108 | 143300 | 89326451400 | 198400 | 198300 | 198500 | 198300 | 2279 |
| 287 | 20231108 | 143200 | 88874307200 | 198300 | 198400 | 198400 | 198300 | 1242 |
| 288 | 20231108 | 143100 | 88628003600 | 198400 | 198300 | 198400 | 198300 | 935 |
| 289 | 20231108 | 143000 | 88442579800 | 198300 | 198400 | 198400 | 198300 | 524 |
| 290 | 20231108 | 142900 | 88338644500 | 198300 | 198500 | 198500 | 198300 | 514 |
| 291 | 20231108 | 142800 | 88236675100 | 198400 | 198400 | 198500 | 198300 | 1088 |
| 292 | 20231108 | 142700 | 88020823900 | 198400 | 198500 | 198600 | 198400 | 699 |
| 293 | 20231108 | 142600 | 87882089100 | 198500 | 198600 | 198700 | 198500 | 599 |
| 294 | 20231108 | 142500 | 87763118000 | 198700 | 198500 | 198700 | 198500 | 1585 |
| 295 | 20231108 | 142400 | 87448330700 | 198600 | 198600 | 198600 | 198400 | 3890 |
| 296 | 20231108 | 142300 | 86676372000 | 198600 | 198600 | 198600 | 198500 | 1238 |
| 297 | 20231108 | 142200 | 86430618500 | 198500 | 198500 | 198600 | 198500 | 844 |
| 298 | 20231108 | 142100 | 86263047400 | 198500 | 198500 | 198600 | 198500 | 925 |
| 299 | 20231108 | 142000 | 86079419800 | 198500 | 198600 | 198700 | 198500 | 1191 |
| 300 | 20231108 | 141900 | 85842962100 | 198700 | 198700 | 198800 | 198600 | 1721 |
| 301 | 20231108 | 141800 | 85501097400 | 198700 | 198700 | 198800 | 198700 | 622 |
| 302 | 20231108 | 141700 | 85377503200 | 198800 | 198900 | 198900 | 198700 | 1436 |
| 303 | 20231108 | 141600 | 85092028400 | 198800 | 198900 | 198900 | 198800 | 234 |
| 304 | 20231108 | 141500 | 85045506200 | 198800 | 198900 | 198900 | 198800 | 407 |
| 305 | 20231108 | 141400 | 84964576700 | 198900 | 198900 | 199000 | 198800 | 564 |
| 306 | 20231108 | 141300 | 84852412000 | 198900 | 198900 | 199000 | 198900 | 459 |
| 307 | 20231108 | 141200 | 84761111700 | 198900 | 199000 | 199000 | 198900 | 339 |
| 308 | 20231108 | 141100 | 84693680300 | 199000 | 199000 | 199000 | 198900 | 494 |
| 309 | 20231108 | 141000 | 84595388700 | 199000 | 199100 | 199100 | 199000 | 405 |
| 310 | 20231108 | 140900 | 84514788400 | 199100 | 198900 | 199100 | 198800 | 1375 |
| 311 | 20231108 | 140800 | 84241173500 | 198900 | 199000 | 199000 | 198800 | 629 |
| 312 | 20231108 | 140700 | 84116054600 | 199000 | 199000 | 199000 | 198900 | 353 |
| 313 | 20231108 | 140600 | 84045842000 | 198900 | 198900 | 199000 | 198800 | 341 |
| 314 | 20231108 | 140500 | 83978028700 | 199000 | 198800 | 199000 | 198800 | 991 |
| 315 | 20231108 | 140400 | 83780936500 | 198900 | 198900 | 199000 | 198800 | 1158 |
| 316 | 20231108 | 140300 | 83550617600 | 199000 | 199000 | 199100 | 198900 | 531 |
| 317 | 20231108 | 140200 | 83444983300 | 199100 | 199000 | 199100 | 198900 | 609 |
| 318 | 20231108 | 140100 | 83323791300 | 199000 | 199000 | 199100 | 199000 | 354 |
| 319 | 20231108 | 140000 | 83253338800 | 199100 | 199100 | 199100 | 199000 | 219 |
| 320 | 20231108 | 135900 | 83209752400 | 199100 | 199100 | 199200 | 199000 | 1860 |
| 321 | 20231108 | 135800 | 82839469100 | 199100 | 199000 | 199100 | 199000 | 320 |
| 322 | 20231108 | 135700 | 82775771900 | 199000 | 199000 | 199100 | 199000 | 230 |
| 323 | 20231108 | 135600 | 82729992700 | 199000 | 199000 | 199100 | 199000 | 522 |
| 324 | 20231108 | 135500 | 82626078000 | 199000 | 199100 | 199200 | 199000 | 526 |
| 325 | 20231108 | 135400 | 82521344100 | 199200 | 199300 | 199300 | 199100 | 562 |
| 326 | 20231108 | 135300 | 82409397300 | 199300 | 199200 | 199300 | 199200 | 171 |
| 327 | 20231108 | 135200 | 82375330700 | 199200 | 199100 | 199300 | 199000 | 1615 |
| 328 | 20231108 | 135100 | 82053656300 | 199100 | 199100 | 199200 | 199000 | 492 |
| 329 | 20231108 | 135000 | 81955699900 | 199100 | 199100 | 199200 | 199100 | 660 |
| 330 | 20231108 | 134900 | 81824258500 | 199100 | 199300 | 199300 | 199100 | 937 |
| 331 | 20231108 | 134800 | 81637675400 | 199200 | 199200 | 199300 | 199100 | 658 |
| 332 | 20231108 | 134700 | 81506597900 | 199200 | 199200 | 199300 | 199200 | 362 |
| 333 | 20231108 | 134600 | 81434481400 | 199200 | 199200 | 199300 | 199100 | 522 |
| 334 | 20231108 | 134500 | 81330497200 | 199200 | 199400 | 199500 | 199100 | 820 |
| 335 | 20231108 | 134400 | 81167067400 | 199400 | 199500 | 199500 | 199400 | 427 |
| 336 | 20231108 | 134300 | 81081903900 | 199400 | 199400 | 199500 | 199400 | 435 |
| 337 | 20231108 | 134200 | 80995151700 | 199400 | 199400 | 199500 | 199400 | 184 |
| 338 | 20231108 | 134100 | 80958449100 | 199500 | 199300 | 199500 | 199200 | 967 |
| 339 | 20231108 | 134000 | 80765747000 | 199300 | 199200 | 199300 | 199200 | 392 |
| 340 | 20231108 | 133900 | 80687639200 | 199200 | 199000 | 199300 | 198900 | 1522 |
| 341 | 20231108 | 133800 | 80384661000 | 199000 | 198900 | 199000 | 198900 | 161 |
| 342 | 20231108 | 133700 | 80352632200 | 199000 | 199000 | 199000 | 198900 | 591 |
| 343 | 20231108 | 133600 | 80235033000 | 199000 | 198900 | 199100 | 198900 | 1290 |
| 344 | 20231108 | 133500 | 79978335200 | 198900 | 199000 | 199000 | 198900 | 100 |
| 345 | 20231108 | 133400 | 79958441700 | 198900 | 199000 | 199000 | 198900 | 189 |
| 346 | 20231108 | 133300 | 79920843100 | 199000 | 198900 | 199100 | 198900 | 662 |
| 347 | 20231108 | 133200 | 79789109300 | 198900 | 199000 | 199000 | 198900 | 290 |
| 348 | 20231108 | 133100 | 79731416000 | 198900 | 199000 | 199000 | 198900 | 226 |
| 349 | 20231108 | 133000 | 79686444200 | 199100 | 199000 | 199100 | 198900 | 1038 |
| 350 | 20231108 | 132900 | 79479920700 | 198900 | 198900 | 199000 | 198900 | 199 |
| 351 | 20231108 | 132800 | 79440334300 | 198900 | 198900 | 199000 | 198900 | 489 |
| 352 | 20231108 | 132700 | 79343060000 | 198900 | 198900 | 199000 | 198800 | 894 |
| 353 | 20231108 | 132600 | 79165216300 | 198900 | 199000 | 199000 | 198800 | 1331 |
| 354 | 20231108 | 132500 | 78900478600 | 199000 | 198900 | 199000 | 198900 | 271 |
| 355 | 20231108 | 132400 | 78846569500 | 199000 | 199200 | 199200 | 199000 | 808 |
| 356 | 20231108 | 132300 | 78685730300 | 199100 | 199100 | 199200 | 199100 | 197 |
| 357 | 20231108 | 132200 | 78646498600 | 199200 | 199100 | 199200 | 199100 | 203 |
| 358 | 20231108 | 132100 | 78606076100 | 199200 | 199000 | 199200 | 198900 | 410 |
| 359 | 20231108 | 132000 | 78524467400 | 199100 | 199000 | 199100 | 198900 | 1096 |
| 360 | 20231108 | 131900 | 78306379000 | 199000 | 199000 | 199000 | 198900 | 166 |
| 361 | 20231108 | 131800 | 78273351900 | 198900 | 198900 | 199000 | 198900 | 360 |
| 362 | 20231108 | 131700 | 78201727000 | 198900 | 198900 | 199000 | 198900 | 352 |
| 363 | 20231108 | 131600 | 78131695800 | 199000 | 198800 | 199000 | 198800 | 434 |
| 364 | 20231108 | 131500 | 78045365300 | 198900 | 198800 | 198900 | 198700 | 813 |
| 365 | 20231108 | 131400 | 77883744200 | 198700 | 198900 | 199000 | 198700 | 686 |
| 366 | 20231108 | 131300 | 77747337900 | 199000 | 198900 | 199000 | 198900 | 241 |
| 367 | 20231108 | 131200 | 77699393300 | 198900 | 198900 | 199000 | 198900 | 177 |
| 368 | 20231108 | 131100 | 77664173300 | 199000 | 199000 | 199000 | 198900 | 242 |
| 369 | 20231108 | 131000 | 77616033800 | 198900 | 199000 | 199000 | 198900 | 336 |
| 370 | 20231108 | 130900 | 77549189600 | 199000 | 198700 | 199000 | 198700 | 1985 |
| 371 | 20231108 | 130800 | 77154515300 | 198800 | 198700 | 198800 | 198700 | 190 |
| 372 | 20231108 | 130700 | 77116754800 | 198700 | 198800 | 198800 | 198700 | 150 |
| 373 | 20231108 | 130600 | 77086942800 | 198800 | 198800 | 198800 | 198700 | 176 |
| 374 | 20231108 | 130500 | 77051966300 | 198800 | 198800 | 198800 | 198700 | 176 |
| 375 | 20231108 | 130400 | 77016991200 | 198800 | 198700 | 198800 | 198700 | 320 |
| 376 | 20231108 | 130300 | 76953405500 | 198700 | 198600 | 198800 | 198600 | 929 |
| 377 | 20231108 | 130200 | 76768813300 | 198700 | 198700 | 198700 | 198600 | 158 |
| 378 | 20231108 | 130100 | 76737426800 | 198700 | 198600 | 198700 | 198600 | 145 |
| 379 | 20231108 | 130000 | 76708622100 | 198700 | 198700 | 198800 | 198600 | 1224 |
| 380 | 20231108 | 125900 | 76465440000 | 198600 | 198600 | 198700 | 198600 | 208 |
| 381 | 20231108 | 125800 | 76424125400 | 198600 | 198500 | 198700 | 198500 | 318 |
| 382 | 20231108 | 125700 | 76360967000 | 198600 | 198600 | 198700 | 198500 | 657 |
| 383 | 20231108 | 125600 | 76230486300 | 198600 | 198700 | 198700 | 198600 | 216 |
| 384 | 20231108 | 125500 | 76187583500 | 198700 | 198600 | 198700 | 198600 | 328 |
| 385 | 20231108 | 125400 | 76122430700 | 198600 | 198700 | 198700 | 198600 | 338 |
| 386 | 20231108 | 125300 | 76055299700 | 198600 | 198600 | 198700 | 198600 | 200 |
| 387 | 20231108 | 125200 | 76015568900 | 198700 | 198600 | 198700 | 198600 | 213 |
| 388 | 20231108 | 125100 | 75973255100 | 198700 | 198600 | 198700 | 198600 | 389 |
| 389 | 20231108 | 125000 | 75895997200 | 198600 | 198700 | 198800 | 198600 | 805 |
| 390 | 20231108 | 124900 | 75736082500 | 198700 | 198600 | 198800 | 198600 | 320 |
| 391 | 20231108 | 124800 | 75672497000 | 198600 | 198500 | 198800 | 198500 | 2373 |
| 392 | 20231108 | 124700 | 75201236300 | 198600 | 198700 | 198700 | 198500 | 2302 |
| 393 | 20231108 | 124600 | 74744092600 | 198700 | 198700 | 198800 | 198600 | 625 |
| 394 | 20231108 | 124500 | 74619911100 | 198700 | 198800 | 198800 | 198600 | 1396 |
| 395 | 20231108 | 124400 | 74342521700 | 198700 | 198700 | 198800 | 198700 | 361 |
| 396 | 20231108 | 124300 | 74270785100 | 198700 | 198600 | 198800 | 198600 | 1096 |
| 397 | 20231108 | 124200 | 74053011700 | 198700 | 198800 | 198800 | 198600 | 1126 |
| 398 | 20231108 | 124100 | 73829281400 | 198700 | 198700 | 198800 | 198700 | 184 |
| 399 | 20231108 | 124000 | 73792714200 | 198700 | 198700 | 198800 | 198700 | 282 |
| 400 | 20231108 | 123900 | 73736661400 | 198800 | 198600 | 198800 | 198600 | 946 |
| 401 | 20231108 | 123800 | 73548715100 | 198600 | 198600 | 198700 | 198600 | 166 |
| 402 | 20231108 | 123700 | 73515744300 | 198700 | 198700 | 198800 | 198600 | 1055 |
| 403 | 20231108 | 123600 | 73306125400 | 198800 | 198800 | 198900 | 198800 | 1314 |
| 404 | 20231108 | 123500 | 73044889200 | 198900 | 198700 | 198900 | 198600 | 1259 |
| 405 | 20231108 | 123400 | 72794719500 | 198700 | 198800 | 198900 | 198600 | 1577 |
| 406 | 20231108 | 123300 | 72481292100 | 198900 | 199000 | 199000 | 198800 | 647 |
| 407 | 20231108 | 123200 | 72352615300 | 198800 | 198800 | 198900 | 198700 | 3103 |
| 408 | 20231108 | 123100 | 71735694100 | 198800 | 198700 | 198800 | 198700 | 139 |
| 409 | 20231108 | 123000 | 71708072800 | 198700 | 198800 | 198800 | 198600 | 2487 |
| 410 | 20231108 | 122900 | 71214023500 | 198700 | 198900 | 198900 | 198700 | 511 |
| 411 | 20231108 | 122800 | 71112454900 | 198800 | 198800 | 198900 | 198800 | 298 |
| 412 | 20231108 | 122700 | 71053209700 | 198900 | 198800 | 198900 | 198800 | 162 |
| 413 | 20231108 | 122600 | 71021002200 | 198900 | 198900 | 198900 | 198800 | 385 |
| 414 | 20231108 | 122500 | 70944443300 | 198800 | 198900 | 199000 | 198800 | 355 |
| 415 | 20231108 | 122400 | 70873850400 | 198900 | 198900 | 199000 | 198900 | 968 |
| 416 | 20231108 | 122300 | 70681311800 | 198900 | 198800 | 198900 | 198800 | 161 |
| 417 | 20231108 | 122200 | 70649300400 | 198900 | 198900 | 198900 | 198800 | 97 |
| 418 | 20231108 | 122100 | 70630009500 | 198900 | 198800 | 198900 | 198800 | 417 |
| 419 | 20231108 | 122000 | 70547102900 | 198800 | 198800 | 199000 | 198800 | 211 |
| 420 | 20231108 | 121900 | 70505135500 | 198800 | 199100 | 199100 | 198800 | 1727 |
| 421 | 20231108 | 121800 | 70161579700 | 199100 | 199000 | 199300 | 199000 | 965 |
| 422 | 20231108 | 121700 | 69969408300 | 199100 | 198900 | 199100 | 198800 | 2533 |
| 423 | 20231108 | 121600 | 69465427600 | 198900 | 199000 | 199100 | 198900 | 1981 |
| 424 | 20231108 | 121500 | 69071272300 | 199100 | 199100 | 199100 | 199000 | 472 |
| 425 | 20231108 | 121400 | 68977336200 | 199100 | 199300 | 199300 | 199000 | 1177 |
| 426 | 20231108 | 121300 | 68742964800 | 199200 | 199200 | 199300 | 199200 | 100 |
| 427 | 20231108 | 121200 | 68723042600 | 199200 | 199200 | 199300 | 199100 | 593 |
| 428 | 20231108 | 121100 | 68604912600 | 199300 | 199300 | 199300 | 199100 | 623 |
| 429 | 20231108 | 121000 | 68480807600 | 199200 | 199300 | 199300 | 199200 | 860 |
| 430 | 20231108 | 120900 | 68309476800 | 199300 | 199300 | 199300 | 199200 | 234 |
| 431 | 20231108 | 120800 | 68262856500 | 199300 | 199200 | 199300 | 199200 | 152 |
| 432 | 20231108 | 120700 | 68232568500 | 199300 | 199200 | 199500 | 199200 | 717 |
| 433 | 20231108 | 120600 | 68089675100 | 199300 | 199300 | 199300 | 199200 | 590 |
| 434 | 20231108 | 120500 | 67972116500 | 199200 | 199400 | 199400 | 199200 | 1226 |
| 435 | 20231108 | 120400 | 67727779300 | 199400 | 199500 | 199500 | 199300 | 335 |
| 436 | 20231108 | 120300 | 67660976000 | 199500 | 199400 | 199500 | 199400 | 265 |
| 437 | 20231108 | 120200 | 67608123500 | 199500 | 199700 | 199800 | 199500 | 2388 |
| 438 | 20231108 | 120100 | 67131490400 | 199800 | 199800 | 199800 | 199700 | 322 |
| 439 | 20231108 | 120000 | 67067178500 | 199800 | 199700 | 199800 | 199700 | 470 |
| 440 | 20231108 | 115900 | 66973314000 | 199700 | 199700 | 199800 | 199700 | 164 |
| 441 | 20231108 | 115800 | 66940556700 | 199800 | 199800 | 199800 | 199700 | 311 |
| 442 | 20231108 | 115700 | 66878439000 | 199700 | 199800 | 199800 | 199700 | 388 |
| 443 | 20231108 | 115600 | 66800946800 | 199700 | 199800 | 199800 | 199700 | 735 |
| 444 | 20231108 | 115500 | 66654123900 | 199700 | 199800 | 199900 | 199700 | 461 |
| 445 | 20231108 | 115400 | 66562026300 | 199800 | 199800 | 199900 | 199800 | 531 |
| 446 | 20231108 | 115300 | 66455931500 | 199800 | 199900 | 199900 | 199700 | 1547 |
| 447 | 20231108 | 115200 | 66146810100 | 199900 | 200000 | 200000 | 199900 | 64 |
| 448 | 20231108 | 115100 | 66134014200 | 199900 | 200500 | 200500 | 199900 | 2050 |
| 449 | 20231108 | 115000 | 65724035700 | 200000 | 200000 | 200500 | 200000 | 127 |
| 450 | 20231108 | 114900 | 65698613700 | 200000 | 200000 | 200500 | 200000 | 911 |
| 451 | 20231108 | 114800 | 65516369200 | 200000 | 199800 | 200000 | 199800 | 657 |
| 452 | 20231108 | 114700 | 65385050500 | 199800 | 199900 | 199900 | 199800 | 590 |
| 453 | 20231108 | 114600 | 65267111100 | 199900 | 200000 | 200000 | 199800 | 1219 |
| 454 | 20231108 | 114500 | 65023437600 | 200000 | 200000 | 200000 | 199900 | 245 |
| 455 | 20231108 | 114400 | 64974449800 | 199900 | 200000 | 200000 | 199900 | 436 |
| 456 | 20231108 | 114300 | 64887263000 | 200000 | 199900 | 200000 | 199900 | 492 |
| 457 | 20231108 | 114200 | 64788896300 | 200000 | 200000 | 200000 | 199900 | 941 |
| 458 | 20231108 | 114100 | 64600697000 | 200000 | 200000 | 200000 | 199900 | 224 |
| 459 | 20231108 | 114000 | 64555914900 | 200000 | 199900 | 200000 | 199900 | 1056 |
| 460 | 20231108 | 113900 | 64344726900 | 199900 | 199800 | 199900 | 199600 | 751 |
| 461 | 20231108 | 113800 | 64194706900 | 199700 | 199700 | 200000 | 199700 | 1637 |
| 462 | 20231108 | 113700 | 63867435500 | 199700 | 200000 | 200000 | 199700 | 463 |
| 463 | 20231108 | 113600 | 63774903500 | 200000 | 199900 | 200000 | 199800 | 1474 |
| 464 | 20231108 | 113500 | 63480290200 | 200000 | 200000 | 200000 | 199900 | 272 |
| 465 | 20231108 | 113400 | 63425903900 | 200000 | 200000 | 200000 | 199900 | 564 |
| 466 | 20231108 | 113300 | 63313119900 | 199900 | 199900 | 200000 | 199900 | 334 |
| 467 | 20231108 | 113200 | 63246328600 | 200000 | 199900 | 200000 | 199900 | 1062 |
| 468 | 20231108 | 113100 | 63033999500 | 199900 | 199900 | 200000 | 199800 | 286 |
| 469 | 20231108 | 113000 | 62976827900 | 199800 | 199900 | 200000 | 199800 | 457 |
| 470 | 20231108 | 112900 | 62885481300 | 200000 | 199900 | 200000 | 199900 | 105 |
| 471 | 20231108 | 112800 | 62864488700 | 199900 | 199700 | 200000 | 199700 | 2184 |
| 472 | 20231108 | 112700 | 62427833900 | 199700 | 199800 | 199800 | 199700 | 397 |
| 473 | 20231108 | 112600 | 62348536500 | 199700 | 199600 | 199700 | 199600 | 659 |
| 474 | 20231108 | 112500 | 62216954500 | 199600 | 199600 | 199700 | 199500 | 395 |
| 475 | 20231108 | 112400 | 62138127000 | 199600 | 199600 | 199700 | 199500 | 1247 |
| 476 | 20231108 | 112300 | 61889271400 | 199600 | 199600 | 199700 | 199600 | 243 |
| 477 | 20231108 | 112200 | 61840758500 | 199700 | 199800 | 199800 | 199600 | 394 |
| 478 | 20231108 | 112100 | 61762068300 | 199800 | 199800 | 199900 | 199700 | 309 |
| 479 | 20231108 | 112000 | 61700334600 | 199800 | 199700 | 199800 | 199700 | 197 |
| 480 | 20231108 | 111900 | 61660980700 | 199800 | 200000 | 200000 | 199800 | 3249 |
| 481 | 20231108 | 111800 | 61011515500 | 200000 | 199900 | 200500 | 199800 | 571 |
| 482 | 20231108 | 111700 | 60897341700 | 200000 | 199700 | 200500 | 199700 | 2375 |
| 483 | 20231108 | 111600 | 60422481800 | 199700 | 199600 | 199800 | 199600 | 519 |
| 484 | 20231108 | 111500 | 60318826800 | 199600 | 199600 | 199800 | 199500 | 394 |
| 485 | 20231108 | 111400 | 60240158300 | 199800 | 199800 | 200000 | 199500 | 1430 |
| 486 | 20231108 | 111300 | 59954564000 | 199800 | 199900 | 199900 | 199800 | 900 |
| 487 | 20231108 | 111200 | 59774685000 | 199900 | 199700 | 199900 | 199700 | 461 |
| 488 | 20231108 | 111100 | 59682586900 | 199800 | 200000 | 200000 | 199800 | 2930 |
| 489 | 20231108 | 111000 | 59096823700 | 199900 | 199900 | 200000 | 199800 | 1497 |
| 490 | 20231108 | 110900 | 58797590900 | 199800 | 199700 | 199800 | 199700 | 388 |
| 491 | 20231108 | 110800 | 58720078900 | 199700 | 199600 | 200000 | 199600 | 1819 |
| 492 | 20231108 | 110700 | 58356608300 | 199600 | 199600 | 199700 | 199500 | 487 |
| 493 | 20231108 | 110600 | 58259408000 | 199500 | 199600 | 199800 | 199500 | 1020 |
| 494 | 20231108 | 110500 | 58055748300 | 199600 | 199500 | 199700 | 199500 | 728 |
| 495 | 20231108 | 110400 | 57910479200 | 199500 | 199300 | 199500 | 199300 | 430 |
| 496 | 20231108 | 110300 | 57824744300 | 199200 | 199700 | 199700 | 199100 | 2317 |
| 497 | 20231108 | 110200 | 57362965900 | 199600 | 199600 | 199700 | 199400 | 873 |
| 498 | 20231108 | 110100 | 57188755600 | 199700 | 200500 | 200500 | 199600 | 6437 |
| 499 | 20231108 | 110000 | 55901975800 | 200000 | 200500 | 200500 | 200000 | 334 |
| 500 | 20231108 | 105900 | 55835110300 | 200000 | 200000 | 200500 | 200000 | 401 |
| 501 | 20231108 | 105800 | 55754888800 | 200500 | 200500 | 200500 | 200000 | 352 |
| 502 | 20231108 | 105700 | 55684395300 | 200500 | 200500 | 200500 | 200000 | 280 |
| 503 | 20231108 | 105600 | 55628307800 | 200500 | 200000 | 200500 | 200000 | 5286 |
| 504 | 20231108 | 105500 | 54568610300 | 200500 | 200500 | 200500 | 200000 | 722 |
| 505 | 20231108 | 105400 | 54423927800 | 200500 | 199900 | 200500 | 199900 | 1523 |
| 506 | 20231108 | 105300 | 54119176600 | 200000 | 199800 | 200000 | 199700 | 2368 |
| 507 | 20231108 | 105200 | 53645856700 | 199800 | 199700 | 199900 | 199700 | 798 |
| 508 | 20231108 | 105100 | 53486410900 | 199700 | 199400 | 199800 | 199400 | 2392 |
| 509 | 20231108 | 105000 | 53009025100 | 199400 | 199200 | 199400 | 199200 | 903 |
| 510 | 20231108 | 104900 | 52829028500 | 199200 | 199300 | 199300 | 199100 | 844 |
| 511 | 20231108 | 104800 | 52660908800 | 199200 | 199400 | 199400 | 199200 | 411 |
| 512 | 20231108 | 104700 | 52579015700 | 199400 | 199200 | 199400 | 199200 | 421 |
| 513 | 20231108 | 104600 | 52495126900 | 199300 | 199400 | 199500 | 199200 | 1022 |
| 514 | 20231108 | 104500 | 52291368100 | 199300 | 199300 | 199400 | 199300 | 489 |
| 515 | 20231108 | 104400 | 52193893400 | 199400 | 199400 | 199400 | 199200 | 410 |
| 516 | 20231108 | 104300 | 52112186000 | 199300 | 199300 | 199500 | 199200 | 1149 |
| 517 | 20231108 | 104200 | 51883105900 | 199300 | 199200 | 199400 | 199000 | 832 |
| 518 | 20231108 | 104100 | 51717313400 | 199200 | 198900 | 199200 | 198800 | 2024 |
| 519 | 20231108 | 104000 | 51314584900 | 198900 | 198900 | 198900 | 198700 | 1040 |
| 520 | 20231108 | 103900 | 51107827700 | 198800 | 198900 | 198900 | 198700 | 630 |
| 521 | 20231108 | 103800 | 50982572600 | 198900 | 198800 | 199000 | 198800 | 539 |
| 522 | 20231108 | 103700 | 50875384900 | 198800 | 198900 | 199000 | 198800 | 1016 |
| 523 | 20231108 | 103600 | 50673331300 | 199000 | 199100 | 199100 | 198900 | 506 |
| 524 | 20231108 | 103500 | 50572639300 | 199000 | 199100 | 199100 | 198800 | 571 |
| 525 | 20231108 | 103400 | 50459045900 | 199000 | 198900 | 199000 | 198800 | 1245 |
| 526 | 20231108 | 103300 | 50211348700 | 198900 | 198700 | 198900 | 198700 | 1578 |
| 527 | 20231108 | 103200 | 49897646100 | 198500 | 198600 | 198700 | 198500 | 787 |
| 528 | 20231108 | 103100 | 49741359500 | 198500 | 198800 | 198800 | 198500 | 1163 |
| 529 | 20231108 | 103000 | 49510307200 | 198700 | 198500 | 198800 | 198400 | 1211 |
| 530 | 20231108 | 102900 | 49269855100 | 198600 | 198600 | 198600 | 198500 | 832 |
| 531 | 20231108 | 102800 | 49104670500 | 198600 | 198800 | 198800 | 198600 | 739 |
| 532 | 20231108 | 102700 | 48957858900 | 198800 | 198600 | 198800 | 198600 | 537 |
| 533 | 20231108 | 102600 | 48851154200 | 198700 | 198600 | 198800 | 198600 | 566 |
| 534 | 20231108 | 102500 | 48738697400 | 198600 | 198800 | 198800 | 198600 | 353 |
| 535 | 20231108 | 102400 | 48668571700 | 198700 | 198700 | 198900 | 198700 | 1213 |
| 536 | 20231108 | 102300 | 48427477200 | 198700 | 198500 | 198700 | 198500 | 639 |
| 537 | 20231108 | 102200 | 48300612400 | 198600 | 199000 | 199000 | 198500 | 894 |
| 538 | 20231108 | 102100 | 48122906200 | 199000 | 198500 | 199000 | 198400 | 1796 |
| 539 | 20231108 | 102000 | 47766024300 | 198500 | 198500 | 198600 | 198400 | 685 |
| 540 | 20231108 | 101900 | 47630057900 | 198500 | 198600 | 198700 | 198500 | 441 |
| 541 | 20231108 | 101800 | 47542473700 | 198700 | 198200 | 198700 | 198200 | 1700 |
| 542 | 20231108 | 101700 | 47205186100 | 198300 | 198300 | 198400 | 198200 | 772 |
| 543 | 20231108 | 101600 | 47052100800 | 198300 | 198300 | 198400 | 198100 | 846 |
| 544 | 20231108 | 101500 | 46884430600 | 198400 | 198300 | 198500 | 198200 | 1054 |
| 545 | 20231108 | 101400 | 46675377300 | 198300 | 198300 | 198400 | 198200 | 1036 |
| 546 | 20231108 | 101300 | 46470014400 | 198300 | 198500 | 198500 | 198100 | 3237 |
| 547 | 20231108 | 101200 | 45828161600 | 198500 | 198600 | 198700 | 198400 | 1351 |
| 548 | 20231108 | 101100 | 45559990800 | 198700 | 198600 | 198700 | 198400 | 741 |
| 549 | 20231108 | 101000 | 45412877800 | 198600 | 198600 | 198700 | 198500 | 807 |
| 550 | 20231108 | 100900 | 45252651000 | 198600 | 198700 | 198800 | 198400 | 1155 |
| 551 | 20231108 | 100800 | 45023281100 | 198600 | 198700 | 198800 | 198400 | 1017 |
| 552 | 20231108 | 100700 | 44821400100 | 198700 | 198700 | 198800 | 198500 | 2027 |
| 553 | 20231108 | 100600 | 44418649200 | 198700 | 199000 | 199200 | 198700 | 2488 |
| 554 | 20231108 | 100500 | 43923583700 | 198900 | 198500 | 199000 | 198500 | 2144 |
| 555 | 20231108 | 100400 | 43497541700 | 198400 | 198300 | 198500 | 198200 | 1779 |
| 556 | 20231108 | 100300 | 43144787800 | 198200 | 198200 | 198400 | 198100 | 1192 |
| 557 | 20231108 | 100200 | 42908499000 | 198200 | 197800 | 198400 | 197800 | 3512 |
| 558 | 20231108 | 100100 | 42213022500 | 197800 | 198200 | 198200 | 197700 | 6948 |
| 559 | 20231108 | 100000 | 40837943100 | 198200 | 198300 | 198400 | 198100 | 1322 |
| 560 | 20231108 | 095900 | 40575894400 | 198200 | 197900 | 198200 | 197800 | 2636 |
| 561 | 20231108 | 095800 | 40054249800 | 197900 | 198100 | 198100 | 197900 | 2987 |
| 562 | 20231108 | 095700 | 39462853200 | 198100 | 198300 | 198400 | 198000 | 3567 |
| 563 | 20231108 | 095600 | 38755789700 | 198300 | 198100 | 198400 | 198000 | 2698 |
| 564 | 20231108 | 095500 | 38221185300 | 198100 | 198700 | 198800 | 198100 | 7071 |
| 565 | 20231108 | 095400 | 36818016500 | 198700 | 199300 | 199300 | 198600 | 11771 |
| 566 | 20231108 | 095300 | 34475533200 | 199200 | 199700 | 199700 | 199200 | 7243 |
| 567 | 20231108 | 095200 | 33031091900 | 199700 | 199800 | 199800 | 199700 | 1922 |
| 568 | 20231108 | 095100 | 32647215100 | 199700 | 199700 | 199800 | 199700 | 689 |
| 569 | 20231108 | 095000 | 32509617800 | 199600 | 199700 | 199800 | 199500 | 1405 |
| 570 | 20231108 | 094900 | 32229097500 | 199700 | 199900 | 199900 | 199600 | 2014 |
| 571 | 20231108 | 094800 | 31826865300 | 199900 | 199700 | 200000 | 199700 | 1674 |
| 572 | 20231108 | 094700 | 31492254900 | 199800 | 200000 | 200000 | 199700 | 3908 |
| 573 | 20231108 | 094600 | 30711314200 | 199900 | 200000 | 200500 | 199900 | 3744 |
| 574 | 20231108 | 094500 | 29962484400 | 200000 | 200000 | 200500 | 200000 | 559 |
| 575 | 20231108 | 094400 | 29850622900 | 200000 | 200000 | 200500 | 200000 | 128 |
| 576 | 20231108 | 094300 | 29824995900 | 200500 | 200500 | 200500 | 200000 | 240 |
| 577 | 20231108 | 094200 | 29776978400 | 200500 | 200000 | 200500 | 200000 | 977 |
| 578 | 20231108 | 094100 | 29581504400 | 200000 | 200500 | 200500 | 200000 | 875 |
| 579 | 20231108 | 094000 | 29406244400 | 200500 | 200000 | 200500 | 200000 | 1279 |
| 580 | 20231108 | 093900 | 29150381400 | 200500 | 200500 | 200500 | 200000 | 471 |
| 581 | 20231108 | 093800 | 29056036900 | 200500 | 200500 | 200500 | 200000 | 315 |
| 582 | 20231108 | 093700 | 28993021900 | 200000 | 200500 | 200500 | 200000 | 396 |
| 583 | 20231108 | 093600 | 28913763400 | 200500 | 200000 | 200500 | 200000 | 274 |
| 584 | 20231108 | 093500 | 28858907400 | 200000 | 200000 | 200500 | 200000 | 560 |
| 585 | 20231108 | 093400 | 28746816400 | 200000 | 200000 | 200500 | 200000 | 929 |
| 586 | 20231108 | 093300 | 28560978900 | 200500 | 200500 | 201000 | 200000 | 2425 |
| 587 | 20231108 | 093200 | 28074816900 | 201000 | 201000 | 201000 | 200500 | 807 |
| 588 | 20231108 | 093100 | 27912883900 | 201000 | 201000 | 201000 | 200500 | 441 |
| 589 | 20231108 | 093000 | 27824410400 | 201000 | 200500 | 201000 | 200500 | 651 |
| 590 | 20231108 | 092900 | 27693664900 | 200500 | 200500 | 201000 | 200500 | 593 |
| 591 | 20231108 | 092800 | 27574686400 | 200500 | 200500 | 201000 | 200500 | 193 |
| 592 | 20231108 | 092700 | 27535938900 | 201000 | 201000 | 201000 | 200500 | 1235 |
| 593 | 20231108 | 092600 | 27288220400 | 200500 | 201000 | 201000 | 200500 | 426 |
| 594 | 20231108 | 092500 | 27202656400 | 200500 | 200500 | 201000 | 200500 | 3515 |
| 595 | 20231108 | 092400 | 26496220400 | 201000 | 201000 | 201000 | 200500 | 375 |
| 596 | 20231108 | 092300 | 26420918400 | 201000 | 200500 | 201000 | 200500 | 1969 |
| 597 | 20231108 | 092200 | 26026117400 | 201000 | 201500 | 201500 | 200500 | 3498 |
| 598 | 20231108 | 092100 | 25322976400 | 201500 | 201500 | 201500 | 201000 | 227 |
| 599 | 20231108 | 092000 | 25277260400 | 201500 | 201500 | 202000 | 201000 | 6079 |
| 600 | 20231108 | 091900 | 24052282400 | 201500 | 201500 | 201500 | 201000 | 511 |
| 601 | 20231108 | 091800 | 23949442400 | 201500 | 201500 | 201500 | 201000 | 802 |
| 602 | 20231108 | 091700 | 23788131900 | 201000 | 201000 | 201500 | 200500 | 5596 |
| 603 | 20231108 | 091600 | 22663727400 | 200500 | 201000 | 201000 | 200500 | 1625 |
| 604 | 20231108 | 091500 | 22337812400 | 200500 | 201000 | 201000 | 200500 | 339 |
| 605 | 20231108 | 091400 | 22269733400 | 201000 | 200500 | 201000 | 200500 | 283 |
| 606 | 20231108 | 091300 | 22212921900 | 201000 | 200500 | 201500 | 200500 | 4652 |
| 607 | 20231108 | 091200 | 21277889900 | 200500 | 201000 | 201500 | 200500 | 3533 |
| 608 | 20231108 | 091100 | 20567896900 | 201000 | 201000 | 201500 | 200500 | 11043 |
| 609 | 20231108 | 091000 | 18348333900 | 201000 | 201000 | 201000 | 200500 | 775 |
| 610 | 20231108 | 090900 | 18192716900 | 200500 | 200500 | 201000 | 200000 | 6220 |
| 611 | 20231108 | 090800 | 16945154900 | 200500 | 200500 | 200500 | 200000 | 2018 |
| 612 | 20231108 | 090700 | 16541018900 | 200500 | 200500 | 200500 | 199900 | 3355 |
| 613 | 20231108 | 090600 | 15869883400 | 200500 | 199300 | 200500 | 199200 | 6135 |
| 614 | 20231108 | 090500 | 14643846500 | 199200 | 200000 | 200000 | 199100 | 15312 |
| 615 | 20231108 | 090400 | 11586755000 | 200000 | 200000 | 200000 | 199900 | 2371 |
| 616 | 20231108 | 090300 | 11112682100 | 200000 | 199900 | 201000 | 199900 | 7821 |
| 617 | 20231108 | 090200 | 9548169800 | 199900 | 199900 | 200000 | 199800 | 4228 |
| 618 | 20231108 | 090100 | 8702808600 | 200000 | 200500 | 201500 | 199600 | 18075 |
| 619 | 20231108 | 090000 | 5081633800 | 200500 | 200000 | 201000 | 199900 | 25352 |