36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 3 | 20231106 | 192000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 4 | 20231106 | 191900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 5 | 20231106 | 191800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 6 | 20231106 | 191700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 7 | 20231106 | 191600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 8 | 20231106 | 191500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 9 | 20231106 | 191400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 10 | 20231106 | 191300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 11 | 20231106 | 191200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 12 | 20231106 | 191100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 13 | 20231106 | 191000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 14 | 20231106 | 190900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 15 | 20231106 | 190800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 16 | 20231106 | 190700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 17 | 20231106 | 190600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 18 | 20231106 | 190500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 19 | 20231106 | 190400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 20 | 20231106 | 190300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 21 | 20231106 | 190200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 22 | 20231106 | 190100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 23 | 20231106 | 190000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 24 | 20231106 | 185900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 25 | 20231106 | 185800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 26 | 20231106 | 185700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 27 | 20231106 | 185600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 28 | 20231106 | 185500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 29 | 20231106 | 185400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 30 | 20231106 | 185300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 31 | 20231106 | 185200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 32 | 20231106 | 185100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 33 | 20231106 | 185000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 34 | 20231106 | 184900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 35 | 20231106 | 184800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 36 | 20231106 | 184700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 37 | 20231106 | 184600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 38 | 20231106 | 184500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 39 | 20231106 | 184400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 40 | 20231106 | 184300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 41 | 20231106 | 184200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 42 | 20231106 | 184100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 43 | 20231106 | 184000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 44 | 20231106 | 183900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 45 | 20231106 | 183800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 46 | 20231106 | 183700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 47 | 20231106 | 183600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 48 | 20231106 | 183500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 49 | 20231106 | 183400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 50 | 20231106 | 183300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 51 | 20231106 | 183200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 52 | 20231106 | 183100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 53 | 20231106 | 183000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 54 | 20231106 | 182900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 55 | 20231106 | 182800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 56 | 20231106 | 182700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 57 | 20231106 | 182600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 58 | 20231106 | 182500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 59 | 20231106 | 182400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 60 | 20231106 | 182300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 61 | 20231106 | 182200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 62 | 20231106 | 182100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 63 | 20231106 | 182000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 64 | 20231106 | 181900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 65 | 20231106 | 181800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 66 | 20231106 | 181700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 67 | 20231106 | 181600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 68 | 20231106 | 181500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 69 | 20231106 | 181400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 70 | 20231106 | 181300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 71 | 20231106 | 181200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 72 | 20231106 | 181100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 73 | 20231106 | 181000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 74 | 20231106 | 180900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 75 | 20231106 | 180800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 76 | 20231106 | 180700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 77 | 20231106 | 180600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 78 | 20231106 | 180500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 79 | 20231106 | 180400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 80 | 20231106 | 180300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 81 | 20231106 | 180200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 82 | 20231106 | 180100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 83 | 20231106 | 180000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 84 | 20231106 | 175900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 85 | 20231106 | 175800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 86 | 20231106 | 175700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 87 | 20231106 | 175600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 88 | 20231106 | 175500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 89 | 20231106 | 175400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 90 | 20231106 | 175300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 91 | 20231106 | 175200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 92 | 20231106 | 175100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 93 | 20231106 | 175000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 94 | 20231106 | 174900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 95 | 20231106 | 174800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 96 | 20231106 | 174700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 97 | 20231106 | 174600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 98 | 20231106 | 174500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 99 | 20231106 | 174400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 100 | 20231106 | 174300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 101 | 20231106 | 174200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 102 | 20231106 | 174100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 103 | 20231106 | 174000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 104 | 20231106 | 173900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 105 | 20231106 | 173800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 106 | 20231106 | 173700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 107 | 20231106 | 173600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 108 | 20231106 | 173500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 109 | 20231106 | 173400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 110 | 20231106 | 173300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 111 | 20231106 | 173200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 112 | 20231106 | 173100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 113 | 20231106 | 173000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 114 | 20231106 | 172900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 115 | 20231106 | 172800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 116 | 20231106 | 172700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 117 | 20231106 | 172600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 118 | 20231106 | 172500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 119 | 20231106 | 172400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 120 | 20231106 | 172300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 121 | 20231106 | 172200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 122 | 20231106 | 172100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 123 | 20231106 | 172000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 124 | 20231106 | 171900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 125 | 20231106 | 171800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 126 | 20231106 | 171700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 127 | 20231106 | 171600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 128 | 20231106 | 171500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 129 | 20231106 | 171400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 130 | 20231106 | 171300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 131 | 20231106 | 171200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 132 | 20231106 | 171100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 133 | 20231106 | 171000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 134 | 20231106 | 170900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 135 | 20231106 | 170800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 136 | 20231106 | 170700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 137 | 20231106 | 170600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 138 | 20231106 | 170500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 139 | 20231106 | 170400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 140 | 20231106 | 170300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 141 | 20231106 | 170200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 142 | 20231106 | 170100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 143 | 20231106 | 170000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 144 | 20231106 | 165900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 145 | 20231106 | 165800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 146 | 20231106 | 165700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 147 | 20231106 | 165600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 148 | 20231106 | 165500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 149 | 20231106 | 165400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 150 | 20231106 | 165300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 151 | 20231106 | 165200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 152 | 20231106 | 165100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 153 | 20231106 | 165000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 154 | 20231106 | 164900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 155 | 20231106 | 164800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 156 | 20231106 | 164700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 157 | 20231106 | 164600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 158 | 20231106 | 164500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 159 | 20231106 | 164400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 160 | 20231106 | 164300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 161 | 20231106 | 164200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 162 | 20231106 | 164100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 163 | 20231106 | 164000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 164 | 20231106 | 163900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 165 | 20231106 | 163800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 166 | 20231106 | 163700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 167 | 20231106 | 163600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 168 | 20231106 | 163500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 169 | 20231106 | 163400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 170 | 20231106 | 163300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 171 | 20231106 | 163200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 172 | 20231106 | 163100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 173 | 20231106 | 163000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 174 | 20231106 | 162900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 175 | 20231106 | 162800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 176 | 20231106 | 162700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 177 | 20231106 | 162600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 178 | 20231106 | 162500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 179 | 20231106 | 162400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 180 | 20231106 | 162300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 181 | 20231106 | 162200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 182 | 20231106 | 162100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 183 | 20231106 | 162000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 184 | 20231106 | 161900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 185 | 20231106 | 161800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 186 | 20231106 | 161700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 187 | 20231106 | 161600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 188 | 20231106 | 161500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 189 | 20231106 | 161400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 190 | 20231106 | 161300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 191 | 20231106 | 161200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 192 | 20231106 | 161100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 193 | 20231106 | 161000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 194 | 20231106 | 160900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 195 | 20231106 | 160800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 196 | 20231106 | 160700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 197 | 20231106 | 160600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 198 | 20231106 | 160500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 199 | 20231106 | 160400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 200 | 20231106 | 160300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 201 | 20231106 | 160200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 202 | 20231106 | 160100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 203 | 20231106 | 160000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 204 | 20231106 | 155900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 205 | 20231106 | 155800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 206 | 20231106 | 155700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 207 | 20231106 | 155600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 208 | 20231106 | 155500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 209 | 20231106 | 155400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 210 | 20231106 | 155300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 211 | 20231106 | 155200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 212 | 20231106 | 155100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 213 | 20231106 | 155000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 214 | 20231106 | 154900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 215 | 20231106 | 154800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 216 | 20231106 | 154700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 217 | 20231106 | 154600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 218 | 20231106 | 154500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 219 | 20231106 | 154400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 220 | 20231106 | 154300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 221 | 20231106 | 154200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 222 | 20231106 | 154100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 223 | 20231106 | 154000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 224 | 20231106 | 153900 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 225 | 20231106 | 153800 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 226 | 20231106 | 153700 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 227 | 20231106 | 153600 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 228 | 20231106 | 153500 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 229 | 20231106 | 153400 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 230 | 20231106 | 153300 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 231 | 20231106 | 153200 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 232 | 20231106 | 153100 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 233 | 20231106 | 153000 | 39005573400 | 168800 | 168800 | 168800 | 168800 | 5837 |
| 234 | 20231106 | 152900 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 235 | 20231106 | 152800 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 236 | 20231106 | 152700 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 237 | 20231106 | 152600 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 238 | 20231106 | 152500 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 239 | 20231106 | 152400 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 240 | 20231106 | 152300 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 241 | 20231106 | 152200 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 242 | 20231106 | 152100 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 243 | 20231106 | 152000 | 38020287800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 244 | 20231106 | 151900 | 38020287800 | 168200 | 168400 | 168400 | 168100 | 440 |
| 245 | 20231106 | 151800 | 37946234400 | 168300 | 168400 | 168400 | 168300 | 372 |
| 246 | 20231106 | 151700 | 37883614900 | 168400 | 168500 | 168500 | 168300 | 437 |
| 247 | 20231106 | 151600 | 37810020100 | 168500 | 168400 | 168500 | 168400 | 432 |
| 248 | 20231106 | 151500 | 37737264800 | 168500 | 168500 | 168500 | 168400 | 678 |
| 249 | 20231106 | 151400 | 37623055700 | 168500 | 168500 | 168500 | 168400 | 170 |
| 250 | 20231106 | 151300 | 37594422600 | 168500 | 168600 | 168600 | 168400 | 135 |
| 251 | 20231106 | 151200 | 37571684700 | 168600 | 168600 | 168600 | 168400 | 409 |
| 252 | 20231106 | 151100 | 37502756600 | 168600 | 168400 | 168600 | 168400 | 712 |
| 253 | 20231106 | 151000 | 37382777300 | 168500 | 168400 | 168500 | 168400 | 561 |
| 254 | 20231106 | 150900 | 37288258200 | 168400 | 168400 | 168500 | 168300 | 829 |
| 255 | 20231106 | 150800 | 37148637600 | 168400 | 168300 | 168400 | 168200 | 430 |
| 256 | 20231106 | 150700 | 37076260600 | 168300 | 168100 | 168300 | 168000 | 1300 |
| 257 | 20231106 | 150600 | 36857636200 | 168100 | 168000 | 168100 | 168000 | 133 |
| 258 | 20231106 | 150500 | 36835289500 | 168100 | 168100 | 168100 | 168000 | 240 |
| 259 | 20231106 | 150400 | 36794956400 | 168000 | 168000 | 168100 | 168000 | 164 |
| 260 | 20231106 | 150300 | 36767401100 | 168000 | 168000 | 168100 | 168000 | 601 |
| 261 | 20231106 | 150200 | 36666389700 | 168100 | 168100 | 168100 | 168000 | 111 |
| 262 | 20231106 | 150100 | 36647736000 | 168000 | 168100 | 168200 | 168000 | 761 |
| 263 | 20231106 | 150000 | 36519809100 | 168200 | 168200 | 168200 | 168100 | 478 |
| 264 | 20231106 | 145900 | 36439424400 | 168200 | 168000 | 168200 | 168000 | 1083 |
| 265 | 20231106 | 145800 | 36257358900 | 168000 | 168000 | 168100 | 167900 | 1122 |
| 266 | 20231106 | 145700 | 36068861300 | 168000 | 168000 | 168000 | 167900 | 89 |
| 267 | 20231106 | 145600 | 36053914100 | 168000 | 168000 | 168000 | 167900 | 134 |
| 268 | 20231106 | 145500 | 36031405400 | 168000 | 167900 | 168000 | 167800 | 1275 |
| 269 | 20231106 | 145400 | 35817297000 | 167800 | 167900 | 167900 | 167800 | 225 |
| 270 | 20231106 | 145300 | 35779539800 | 167800 | 167800 | 167900 | 167800 | 122 |
| 271 | 20231106 | 145200 | 35759064600 | 167800 | 167900 | 167900 | 167800 | 81 |
| 272 | 20231106 | 145100 | 35745466900 | 167800 | 167300 | 167900 | 167300 | 1727 |
| 273 | 20231106 | 145000 | 35456044000 | 167400 | 167500 | 167500 | 167300 | 934 |
| 274 | 20231106 | 144900 | 35299679700 | 167500 | 167400 | 167500 | 167300 | 257 |
| 275 | 20231106 | 144800 | 35256654200 | 167400 | 167600 | 167600 | 167300 | 589 |
| 276 | 20231106 | 144700 | 35158043100 | 167600 | 167600 | 167600 | 167500 | 172 |
| 277 | 20231106 | 144600 | 35129220200 | 167600 | 167800 | 167800 | 167600 | 220 |
| 278 | 20231106 | 144500 | 35092327500 | 167700 | 167700 | 167800 | 167600 | 155 |
| 279 | 20231106 | 144400 | 35066331700 | 167700 | 167800 | 167800 | 167700 | 264 |
| 280 | 20231106 | 144300 | 35022055500 | 167700 | 167800 | 167900 | 167700 | 460 |
| 281 | 20231106 | 144200 | 34944868700 | 167800 | 167900 | 167900 | 167800 | 301 |
| 282 | 20231106 | 144100 | 34894352000 | 167900 | 167800 | 168000 | 167800 | 674 |
| 283 | 20231106 | 144000 | 34781199100 | 168000 | 167800 | 168000 | 167700 | 930 |
| 284 | 20231106 | 143900 | 34625038500 | 167800 | 167700 | 167800 | 167600 | 248 |
| 285 | 20231106 | 143800 | 34583450400 | 167700 | 167700 | 167700 | 167600 | 136 |
| 286 | 20231106 | 143700 | 34560645500 | 167400 | 167400 | 167700 | 167300 | 819 |
| 287 | 20231106 | 143600 | 34423518300 | 167300 | 167400 | 167400 | 167300 | 61 |
| 288 | 20231106 | 143500 | 34413311400 | 167400 | 167300 | 167400 | 167200 | 131 |
| 289 | 20231106 | 143400 | 34391393900 | 167300 | 167300 | 167400 | 167200 | 200 |
| 290 | 20231106 | 143300 | 34357942200 | 167300 | 167200 | 167400 | 167200 | 83 |
| 291 | 20231106 | 143200 | 34344059400 | 167200 | 167200 | 167400 | 167100 | 356 |
| 292 | 20231106 | 143100 | 34284501400 | 167200 | 167200 | 167400 | 167100 | 382 |
| 293 | 20231106 | 143000 | 34220634300 | 167300 | 167400 | 167400 | 167000 | 622 |
| 294 | 20231106 | 142900 | 34116667100 | 167300 | 167500 | 167600 | 167300 | 274 |
| 295 | 20231106 | 142800 | 34070776000 | 167500 | 167500 | 167600 | 167500 | 602 |
| 296 | 20231106 | 142700 | 33969938600 | 167600 | 167600 | 167600 | 167500 | 584 |
| 297 | 20231106 | 142600 | 33872104900 | 167600 | 167600 | 167700 | 167500 | 383 |
| 298 | 20231106 | 142500 | 33807940600 | 167600 | 167500 | 167600 | 167400 | 80 |
| 299 | 20231106 | 142400 | 33794538900 | 167400 | 167600 | 167600 | 167400 | 57 |
| 300 | 20231106 | 142300 | 33784990000 | 167600 | 167800 | 167900 | 167500 | 409 |
| 301 | 20231106 | 142200 | 33716423500 | 167700 | 167900 | 168000 | 167700 | 312 |
| 302 | 20231106 | 142100 | 33664050900 | 168000 | 168000 | 168000 | 167900 | 149 |
| 303 | 20231106 | 142000 | 33639025000 | 168000 | 167900 | 168000 | 167900 | 134 |
| 304 | 20231106 | 141900 | 33616520900 | 167900 | 167900 | 168000 | 167800 | 1504 |
| 305 | 20231106 | 141800 | 33363902600 | 167900 | 167700 | 167900 | 167600 | 357 |
| 306 | 20231106 | 141700 | 33303995100 | 167700 | 167500 | 167700 | 167500 | 209 |
| 307 | 20231106 | 141600 | 33268981100 | 167400 | 167600 | 167700 | 167400 | 131 |
| 308 | 20231106 | 141500 | 33247027500 | 167700 | 167600 | 167800 | 167400 | 511 |
| 309 | 20231106 | 141400 | 33161358200 | 167600 | 167100 | 167700 | 167100 | 686 |
| 310 | 20231106 | 141300 | 33046575900 | 167100 | 167300 | 167300 | 167100 | 340 |
| 311 | 20231106 | 141200 | 32989731200 | 167300 | 167300 | 167300 | 167200 | 104 |
| 312 | 20231106 | 141100 | 32972338100 | 167300 | 167200 | 167300 | 167200 | 143 |
| 313 | 20231106 | 141000 | 32948422800 | 167200 | 167300 | 167300 | 167200 | 92 |
| 314 | 20231106 | 140900 | 32933034600 | 167300 | 167300 | 167300 | 167200 | 501 |
| 315 | 20231106 | 140800 | 32849225200 | 167300 | 167200 | 167300 | 167000 | 785 |
| 316 | 20231106 | 140700 | 32717990300 | 167300 | 167200 | 167300 | 167200 | 174 |
| 317 | 20231106 | 140600 | 32688891400 | 167200 | 167700 | 167700 | 167100 | 699 |
| 318 | 20231106 | 140500 | 32571809100 | 167700 | 167200 | 167700 | 167100 | 1049 |
| 319 | 20231106 | 140400 | 32396062300 | 167000 | 167200 | 167200 | 167000 | 599 |
| 320 | 20231106 | 140300 | 32295998700 | 167200 | 167200 | 167200 | 167100 | 203 |
| 321 | 20231106 | 140200 | 32262071800 | 167200 | 167300 | 167300 | 167100 | 95 |
| 322 | 20231106 | 140100 | 32246187900 | 167200 | 167600 | 167600 | 167200 | 257 |
| 323 | 20231106 | 140000 | 32203182400 | 167600 | 167600 | 167600 | 167400 | 150 |
| 324 | 20231106 | 135900 | 32178057600 | 167500 | 167400 | 167600 | 167400 | 790 |
| 325 | 20231106 | 135800 | 32045673400 | 167400 | 167300 | 167700 | 167300 | 653 |
| 326 | 20231106 | 135700 | 31936285500 | 167300 | 167300 | 167300 | 167100 | 481 |
| 327 | 20231106 | 135600 | 31855848800 | 167300 | 167200 | 167300 | 167200 | 226 |
| 328 | 20231106 | 135500 | 31818054500 | 167200 | 167300 | 167300 | 167200 | 167 |
| 329 | 20231106 | 135400 | 31790127300 | 167300 | 167300 | 167300 | 167200 | 133 |
| 330 | 20231106 | 135300 | 31767880100 | 167300 | 167200 | 167300 | 167100 | 72 |
| 331 | 20231106 | 135200 | 31755839500 | 167200 | 167600 | 167600 | 167000 | 988 |
| 332 | 20231106 | 135100 | 31590646600 | 167600 | 167600 | 167700 | 167300 | 875 |
| 333 | 20231106 | 135000 | 31444110500 | 167500 | 167700 | 167800 | 167500 | 244 |
| 334 | 20231106 | 134900 | 31403217800 | 167900 | 167500 | 167900 | 167500 | 489 |
| 335 | 20231106 | 134800 | 31321237600 | 167500 | 167800 | 167800 | 167400 | 268 |
| 336 | 20231106 | 134700 | 31276332100 | 167700 | 167800 | 168100 | 167600 | 1439 |
| 337 | 20231106 | 134600 | 31034673800 | 167800 | 167800 | 167900 | 167700 | 435 |
| 338 | 20231106 | 134500 | 30961682400 | 167800 | 167700 | 167800 | 167600 | 397 |
| 339 | 20231106 | 134400 | 30895085100 | 167700 | 167600 | 167800 | 167500 | 366 |
| 340 | 20231106 | 134300 | 30833718500 | 167600 | 167100 | 167600 | 167100 | 692 |
| 341 | 20231106 | 134200 | 30717865300 | 167100 | 167600 | 167600 | 167000 | 574 |
| 342 | 20231106 | 134100 | 30621850000 | 167600 | 167300 | 167600 | 167200 | 355 |
| 343 | 20231106 | 134000 | 30562434200 | 167300 | 166700 | 167500 | 166700 | 8345 |
| 344 | 20231106 | 133900 | 29168060700 | 166700 | 166500 | 166700 | 166400 | 451 |
| 345 | 20231106 | 133800 | 29092916000 | 166500 | 166500 | 166600 | 166500 | 318 |
| 346 | 20231106 | 133700 | 29039962500 | 166500 | 166500 | 166500 | 166400 | 76 |
| 347 | 20231106 | 133600 | 29027310700 | 166500 | 166500 | 166600 | 166400 | 400 |
| 348 | 20231106 | 133500 | 28960704400 | 166500 | 166500 | 166500 | 166400 | 100 |
| 349 | 20231106 | 133400 | 28944054600 | 166500 | 166400 | 166500 | 166400 | 46 |
| 350 | 20231106 | 133300 | 28936395800 | 166400 | 166500 | 166500 | 166400 | 128 |
| 351 | 20231106 | 133200 | 28915085700 | 166500 | 166500 | 166600 | 166400 | 218 |
| 352 | 20231106 | 133100 | 28878787400 | 166500 | 166600 | 166600 | 166500 | 280 |
| 353 | 20231106 | 133000 | 28832141900 | 166600 | 166500 | 166600 | 166400 | 180 |
| 354 | 20231106 | 132900 | 28802173400 | 166500 | 166200 | 166600 | 166200 | 1262 |
| 355 | 20231106 | 132800 | 28592157000 | 166200 | 166200 | 166200 | 166100 | 125 |
| 356 | 20231106 | 132700 | 28571388100 | 166000 | 166000 | 166000 | 165800 | 323 |
| 357 | 20231106 | 132600 | 28517802300 | 166000 | 166000 | 166000 | 165900 | 83 |
| 358 | 20231106 | 132500 | 28504025000 | 166000 | 166100 | 166200 | 165900 | 336 |
| 359 | 20231106 | 132400 | 28448199500 | 166200 | 166000 | 166200 | 165900 | 722 |
| 360 | 20231106 | 132300 | 28328311500 | 166000 | 165200 | 166000 | 165200 | 3112 |
| 361 | 20231106 | 132200 | 27812598500 | 165200 | 165200 | 165200 | 165100 | 93 |
| 362 | 20231106 | 132100 | 27797235000 | 165200 | 165300 | 165400 | 165100 | 138 |
| 363 | 20231106 | 132000 | 27774436000 | 165100 | 165200 | 165400 | 165100 | 1087 |
| 364 | 20231106 | 131900 | 27594775500 | 165200 | 165000 | 165200 | 164900 | 549 |
| 365 | 20231106 | 131800 | 27504176700 | 165000 | 165000 | 165000 | 164900 | 220 |
| 366 | 20231106 | 131700 | 27467890200 | 165000 | 164900 | 165000 | 164900 | 84 |
| 367 | 20231106 | 131600 | 27454033300 | 164900 | 164900 | 164900 | 164800 | 97 |
| 368 | 20231106 | 131500 | 27438042800 | 164900 | 165100 | 165100 | 164700 | 762 |
| 369 | 20231106 | 131400 | 27312332100 | 165100 | 165100 | 165100 | 165000 | 86 |
| 370 | 20231106 | 131300 | 27298133600 | 165100 | 165100 | 165100 | 165000 | 89 |
| 371 | 20231106 | 131200 | 27283440200 | 165000 | 165100 | 165100 | 165000 | 112 |
| 372 | 20231106 | 131100 | 27264957500 | 165100 | 164800 | 165100 | 164800 | 976 |
| 373 | 20231106 | 131000 | 27103934500 | 164800 | 164600 | 164800 | 164500 | 838 |
| 374 | 20231106 | 130900 | 26965986000 | 164600 | 164600 | 164600 | 164500 | 566 |
| 375 | 20231106 | 130800 | 26872851600 | 164600 | 164600 | 164600 | 164500 | 401 |
| 376 | 20231106 | 130700 | 26806882200 | 164600 | 164600 | 164600 | 164500 | 96 |
| 377 | 20231106 | 130600 | 26791086100 | 164500 | 164600 | 164600 | 164400 | 198 |
| 378 | 20231106 | 130500 | 26758512200 | 164500 | 164600 | 164600 | 164500 | 77 |
| 379 | 20231106 | 130400 | 26745840600 | 164600 | 164600 | 164600 | 164500 | 62 |
| 380 | 20231106 | 130300 | 26735635800 | 164600 | 164600 | 164600 | 164500 | 33 |
| 381 | 20231106 | 130200 | 26730204300 | 164600 | 164500 | 164600 | 164500 | 49 |
| 382 | 20231106 | 130100 | 26722140100 | 164500 | 164600 | 164600 | 164400 | 55 |
| 383 | 20231106 | 130000 | 26713092500 | 164500 | 164500 | 164600 | 164400 | 98 |
| 384 | 20231106 | 125900 | 26696968800 | 164600 | 164400 | 164600 | 164400 | 104 |
| 385 | 20231106 | 125800 | 26679856800 | 164400 | 164400 | 164400 | 164300 | 53 |
| 386 | 20231106 | 125700 | 26671143700 | 164400 | 164500 | 164600 | 164400 | 87 |
| 387 | 20231106 | 125600 | 26656831000 | 164400 | 164600 | 164600 | 164200 | 192 |
| 388 | 20231106 | 125500 | 26625261000 | 164600 | 164800 | 164800 | 164600 | 179 |
| 389 | 20231106 | 125400 | 26595786700 | 164700 | 164800 | 164900 | 164700 | 66 |
| 390 | 20231106 | 125300 | 26584910100 | 164600 | 164600 | 164700 | 164600 | 56 |
| 391 | 20231106 | 125200 | 26575692400 | 164700 | 164500 | 165100 | 164500 | 307 |
| 392 | 20231106 | 125100 | 26525104600 | 164500 | 165200 | 165200 | 164500 | 260 |
| 393 | 20231106 | 125000 | 26482202900 | 165200 | 165300 | 165300 | 165100 | 97 |
| 394 | 20231106 | 124900 | 26466180100 | 165300 | 165200 | 165300 | 165200 | 101 |
| 395 | 20231106 | 124800 | 26449490300 | 165100 | 165100 | 165100 | 165000 | 106 |
| 396 | 20231106 | 124700 | 26431989800 | 165100 | 165200 | 165200 | 165100 | 249 |
| 397 | 20231106 | 124600 | 26390863100 | 165200 | 165200 | 165300 | 165100 | 149 |
| 398 | 20231106 | 124500 | 26366248600 | 165200 | 165200 | 165200 | 165100 | 158 |
| 399 | 20231106 | 124400 | 26340152100 | 165200 | 165100 | 165200 | 164900 | 485 |
| 400 | 20231106 | 124300 | 26260114400 | 165000 | 165000 | 165100 | 164700 | 412 |
| 401 | 20231106 | 124200 | 26192149000 | 164900 | 165000 | 165000 | 164900 | 259 |
| 402 | 20231106 | 124100 | 26149421900 | 165000 | 164700 | 165000 | 164700 | 131 |
| 403 | 20231106 | 124000 | 26127830800 | 164700 | 164700 | 164700 | 164600 | 79 |
| 404 | 20231106 | 123900 | 26114819600 | 164700 | 165000 | 165000 | 164400 | 323 |
| 405 | 20231106 | 123800 | 26061601900 | 165100 | 165000 | 165100 | 165000 | 65 |
| 406 | 20231106 | 123700 | 26050876700 | 165000 | 164900 | 165000 | 164900 | 447 |
| 407 | 20231106 | 123600 | 25977133300 | 164900 | 164900 | 164900 | 164800 | 144 |
| 408 | 20231106 | 123500 | 25953389100 | 164900 | 164800 | 164900 | 164800 | 64 |
| 409 | 20231106 | 123400 | 25942838900 | 164900 | 164600 | 164900 | 164500 | 673 |
| 410 | 20231106 | 123300 | 25831978000 | 164600 | 164600 | 164600 | 164500 | 61 |
| 411 | 20231106 | 123200 | 25821937700 | 164600 | 164600 | 164600 | 164500 | 99 |
| 412 | 20231106 | 123100 | 25805647200 | 164600 | 164600 | 164700 | 164500 | 169 |
| 413 | 20231106 | 123000 | 25777828700 | 164600 | 164600 | 164700 | 164600 | 60 |
| 414 | 20231106 | 122900 | 25767949100 | 164700 | 164700 | 164700 | 164600 | 36 |
| 415 | 20231106 | 122800 | 25762020100 | 164600 | 164200 | 164700 | 164200 | 136 |
| 416 | 20231106 | 122700 | 25739646300 | 164200 | 164600 | 164600 | 164100 | 127 |
| 417 | 20231106 | 122600 | 25718777300 | 164700 | 164400 | 164700 | 164300 | 135 |
| 418 | 20231106 | 122500 | 25696574500 | 164400 | 164400 | 164400 | 164300 | 33 |
| 419 | 20231106 | 122400 | 25691149600 | 164400 | 164600 | 164700 | 164400 | 154 |
| 420 | 20231106 | 122300 | 25665816600 | 164500 | 164500 | 164600 | 164500 | 34 |
| 421 | 20231106 | 122200 | 25660222700 | 164500 | 164200 | 164600 | 164200 | 200 |
| 422 | 20231106 | 122100 | 25627371100 | 164200 | 164500 | 164700 | 164100 | 89 |
| 423 | 20231106 | 122000 | 25612736100 | 164700 | 164500 | 164700 | 164400 | 125 |
| 424 | 20231106 | 121900 | 25592173600 | 164500 | 164600 | 164600 | 164300 | 334 |
| 425 | 20231106 | 121800 | 25537287800 | 164700 | 164500 | 164700 | 164300 | 160 |
| 426 | 20231106 | 121700 | 25510968500 | 164600 | 164500 | 164700 | 164500 | 174 |
| 427 | 20231106 | 121600 | 25482328600 | 164500 | 164200 | 164500 | 164100 | 624 |
| 428 | 20231106 | 121500 | 25379923000 | 164200 | 164600 | 164600 | 164100 | 458 |
| 429 | 20231106 | 121400 | 25304605300 | 164700 | 164200 | 164800 | 164200 | 576 |
| 430 | 20231106 | 121300 | 25209818200 | 164300 | 163900 | 164400 | 163900 | 181 |
| 431 | 20231106 | 121200 | 25180135000 | 163700 | 163900 | 163900 | 163700 | 76 |
| 432 | 20231106 | 121100 | 25167680800 | 163900 | 163900 | 163900 | 163500 | 112 |
| 433 | 20231106 | 121000 | 25149344800 | 163800 | 163700 | 163800 | 163400 | 272 |
| 434 | 20231106 | 120900 | 25104839600 | 163700 | 163800 | 163900 | 163400 | 83 |
| 435 | 20231106 | 120800 | 25091261700 | 163800 | 164000 | 164000 | 163400 | 207 |
| 436 | 20231106 | 120700 | 25057343300 | 163900 | 164500 | 164500 | 163900 | 84 |
| 437 | 20231106 | 120600 | 25043542400 | 164500 | 164500 | 164500 | 164400 | 61 |
| 438 | 20231106 | 120500 | 25033508500 | 164400 | 164400 | 164700 | 164300 | 138 |
| 439 | 20231106 | 120400 | 25010817300 | 164400 | 163700 | 164400 | 163700 | 98 |
| 440 | 20231106 | 120300 | 24994745400 | 164100 | 164600 | 164700 | 163100 | 1715 |
| 441 | 20231106 | 120200 | 24714090400 | 164600 | 164300 | 164600 | 164300 | 53 |
| 442 | 20231106 | 120100 | 24705378300 | 164300 | 164500 | 164600 | 164300 | 336 |
| 443 | 20231106 | 120000 | 24650117200 | 164700 | 164500 | 164700 | 164400 | 71 |
| 444 | 20231106 | 115900 | 24638436100 | 164500 | 164600 | 164700 | 164400 | 130 |
| 445 | 20231106 | 115800 | 24617047300 | 164400 | 164700 | 164700 | 164400 | 96 |
| 446 | 20231106 | 115700 | 24601239900 | 164500 | 164600 | 164700 | 164500 | 67 |
| 447 | 20231106 | 115600 | 24590212400 | 164700 | 164700 | 164700 | 164600 | 50 |
| 448 | 20231106 | 115500 | 24581979900 | 164700 | 164700 | 164700 | 164700 | 78 |
| 449 | 20231106 | 115400 | 24569133300 | 164700 | 164500 | 164700 | 164500 | 185 |
| 450 | 20231106 | 115300 | 24538687800 | 164600 | 164600 | 164600 | 164500 | 45 |
| 451 | 20231106 | 115200 | 24531280900 | 164600 | 164800 | 164800 | 164600 | 104 |
| 452 | 20231106 | 115100 | 24514154100 | 164700 | 164700 | 164800 | 164700 | 84 |
| 453 | 20231106 | 115000 | 24500317400 | 164700 | 164800 | 164800 | 164700 | 136 |
| 454 | 20231106 | 114900 | 24477917000 | 164700 | 164800 | 164800 | 164700 | 138 |
| 455 | 20231106 | 114800 | 24455183600 | 164800 | 164800 | 164800 | 164600 | 161 |
| 456 | 20231106 | 114700 | 24428660700 | 164700 | 164600 | 164800 | 164600 | 209 |
| 457 | 20231106 | 114600 | 24394254100 | 164600 | 164500 | 164600 | 164500 | 59 |
| 458 | 20231106 | 114500 | 24384544900 | 164500 | 164500 | 164600 | 164400 | 225 |
| 459 | 20231106 | 114400 | 24347543500 | 164500 | 164500 | 164600 | 164400 | 170 |
| 460 | 20231106 | 114300 | 24319581500 | 164500 | 164500 | 164500 | 164500 | 86 |
| 461 | 20231106 | 114200 | 24305434500 | 164500 | 164500 | 164800 | 164400 | 186 |
| 462 | 20231106 | 114100 | 24274831200 | 164500 | 164500 | 164600 | 164500 | 97 |
| 463 | 20231106 | 114000 | 24258872900 | 164400 | 164300 | 164600 | 164300 | 155 |
| 464 | 20231106 | 113900 | 24233385200 | 164300 | 164300 | 164300 | 164200 | 42 |
| 465 | 20231106 | 113800 | 24226486000 | 164300 | 164100 | 164400 | 164000 | 353 |
| 466 | 20231106 | 113700 | 24168521900 | 164100 | 164000 | 164200 | 163700 | 423 |
| 467 | 20231106 | 113600 | 24099174100 | 164000 | 164400 | 164400 | 163900 | 640 |
| 468 | 20231106 | 113500 | 23994078500 | 164400 | 164600 | 164600 | 164400 | 216 |
| 469 | 20231106 | 113400 | 23958546500 | 164600 | 164700 | 164700 | 164500 | 107 |
| 470 | 20231106 | 113300 | 23940935200 | 164700 | 164900 | 164900 | 164700 | 236 |
| 471 | 20231106 | 113200 | 23902043300 | 164900 | 164900 | 164900 | 164900 | 96 |
| 472 | 20231106 | 113100 | 23886212900 | 164900 | 164700 | 165000 | 164700 | 117 |
| 473 | 20231106 | 113000 | 23866926600 | 164900 | 165100 | 165200 | 164700 | 209 |
| 474 | 20231106 | 112900 | 23832429200 | 165200 | 164600 | 165200 | 164600 | 1218 |
| 475 | 20231106 | 112800 | 23631453400 | 164900 | 164700 | 164900 | 164600 | 383 |
| 476 | 20231106 | 112700 | 23568368300 | 164700 | 164500 | 164800 | 164500 | 391 |
| 477 | 20231106 | 112600 | 23503991200 | 164500 | 164400 | 164600 | 164300 | 122 |
| 478 | 20231106 | 112500 | 23483929400 | 164400 | 164300 | 164400 | 164300 | 94 |
| 479 | 20231106 | 112400 | 23468480500 | 164300 | 164700 | 164700 | 164000 | 187 |
| 480 | 20231106 | 112300 | 23437768300 | 164600 | 164700 | 164800 | 164600 | 53 |
| 481 | 20231106 | 112200 | 23429039300 | 164900 | 164700 | 164900 | 164700 | 159 |
| 482 | 20231106 | 112100 | 23402845900 | 164700 | 164700 | 164700 | 164600 | 38 |
| 483 | 20231106 | 112000 | 23396587400 | 164700 | 164400 | 164700 | 164300 | 143 |
| 484 | 20231106 | 111900 | 23373058000 | 164300 | 164700 | 164700 | 164300 | 139 |
| 485 | 20231106 | 111800 | 23350207800 | 164500 | 164800 | 164900 | 164500 | 94 |
| 486 | 20231106 | 111700 | 23334719700 | 164800 | 164800 | 164900 | 164800 | 84 |
| 487 | 20231106 | 111600 | 23320873300 | 164800 | 164700 | 164800 | 164600 | 408 |
| 488 | 20231106 | 111500 | 23253690800 | 164700 | 164300 | 164900 | 164200 | 1601 |
| 489 | 20231106 | 111400 | 22990274800 | 164300 | 163500 | 164300 | 163500 | 872 |
| 490 | 20231106 | 111300 | 22847165900 | 163600 | 163300 | 163600 | 163300 | 764 |
| 491 | 20231106 | 111200 | 22722329600 | 163400 | 163300 | 163400 | 163200 | 190 |
| 492 | 20231106 | 111100 | 22691297100 | 163200 | 163000 | 163200 | 162900 | 124 |
| 493 | 20231106 | 111000 | 22671078400 | 163000 | 162600 | 163000 | 162500 | 194 |
| 494 | 20231106 | 110900 | 22639494200 | 162600 | 162400 | 162600 | 162300 | 134 |
| 495 | 20231106 | 110800 | 22617729900 | 162400 | 162000 | 162400 | 161900 | 1657 |
| 496 | 20231106 | 110700 | 22349026500 | 162000 | 162200 | 162200 | 161900 | 242 |
| 497 | 20231106 | 110600 | 22309810200 | 162200 | 162000 | 162200 | 161900 | 430 |
| 498 | 20231106 | 110500 | 22240160800 | 162000 | 162100 | 162100 | 161900 | 378 |
| 499 | 20231106 | 110400 | 22178912000 | 162100 | 162200 | 162300 | 162100 | 405 |
| 500 | 20231106 | 110300 | 22113242500 | 162300 | 162300 | 162300 | 162100 | 400 |
| 501 | 20231106 | 110200 | 22048359400 | 162300 | 162500 | 162600 | 162300 | 293 |
| 502 | 20231106 | 110100 | 22000761900 | 162500 | 163100 | 163100 | 162500 | 1721 |
| 503 | 20231106 | 110000 | 21720551100 | 163200 | 163200 | 163200 | 163100 | 78 |
| 504 | 20231106 | 105900 | 21707826500 | 163200 | 163300 | 163400 | 163100 | 381 |
| 505 | 20231106 | 105800 | 21645667000 | 163400 | 163300 | 163400 | 163200 | 177 |
| 506 | 20231106 | 105700 | 21616753500 | 163300 | 163500 | 163500 | 163300 | 421 |
| 507 | 20231106 | 105600 | 21547950200 | 163500 | 163500 | 163600 | 163400 | 1430 |
| 508 | 20231106 | 105500 | 21314070400 | 163500 | 163400 | 163600 | 163400 | 348 |
| 509 | 20231106 | 105400 | 21257192200 | 163400 | 163400 | 163400 | 163300 | 94 |
| 510 | 20231106 | 105300 | 21241832700 | 163400 | 163300 | 163400 | 163200 | 220 |
| 511 | 20231106 | 105200 | 21205906400 | 163300 | 163400 | 163400 | 163200 | 224 |
| 512 | 20231106 | 105100 | 21169333200 | 163400 | 163200 | 163600 | 163200 | 562 |
| 513 | 20231106 | 105000 | 21077555600 | 163200 | 163500 | 163600 | 163200 | 829 |
| 514 | 20231106 | 104900 | 20942085800 | 163500 | 164100 | 164200 | 163500 | 1113 |
| 515 | 20231106 | 104800 | 20759848500 | 164100 | 164100 | 164200 | 164000 | 171 |
| 516 | 20231106 | 104700 | 20731792600 | 164000 | 163800 | 164000 | 163800 | 256 |
| 517 | 20231106 | 104600 | 20689826100 | 163800 | 163700 | 163800 | 163700 | 28 |
| 518 | 20231106 | 104500 | 20685240800 | 163800 | 163900 | 163900 | 163700 | 75 |
| 519 | 20231106 | 104400 | 20672955600 | 163900 | 163800 | 163900 | 163700 | 148 |
| 520 | 20231106 | 104300 | 20648718300 | 163900 | 163600 | 163900 | 163500 | 395 |
| 521 | 20231106 | 104200 | 20584065700 | 163700 | 163700 | 163800 | 163500 | 219 |
| 522 | 20231106 | 104100 | 20548233100 | 163700 | 163700 | 163700 | 163600 | 105 |
| 523 | 20231106 | 104000 | 20531047700 | 163600 | 163700 | 163700 | 163600 | 175 |
| 524 | 20231106 | 103900 | 20502413000 | 163700 | 164000 | 164000 | 163700 | 240 |
| 525 | 20231106 | 103800 | 20463114600 | 164000 | 164100 | 164100 | 163900 | 123 |
| 526 | 20231106 | 103700 | 20442944400 | 163900 | 163900 | 164200 | 163700 | 1692 |
| 527 | 20231106 | 103600 | 20165801700 | 164000 | 164200 | 164200 | 164000 | 213 |
| 528 | 20231106 | 103500 | 20130861700 | 164200 | 164100 | 164200 | 164100 | 98 |
| 529 | 20231106 | 103400 | 20114776900 | 164100 | 164300 | 164300 | 164100 | 144 |
| 530 | 20231106 | 103300 | 20091132300 | 164200 | 164000 | 164500 | 164000 | 630 |
| 531 | 20231106 | 103200 | 19987696200 | 164000 | 163800 | 164000 | 163800 | 197 |
| 532 | 20231106 | 103100 | 19955404900 | 163800 | 163900 | 163900 | 163800 | 135 |
| 533 | 20231106 | 103000 | 19933289100 | 163900 | 164000 | 164000 | 163900 | 200 |
| 534 | 20231106 | 102900 | 19900506400 | 163900 | 164000 | 164000 | 163900 | 174 |
| 535 | 20231106 | 102800 | 19871976600 | 164100 | 164400 | 164400 | 164100 | 351 |
| 536 | 20231106 | 102700 | 19814354200 | 164400 | 164200 | 164500 | 164200 | 80 |
| 537 | 20231106 | 102600 | 19801211400 | 164200 | 164600 | 164600 | 164200 | 216 |
| 538 | 20231106 | 102500 | 19765711300 | 164400 | 164400 | 164700 | 164400 | 115 |
| 539 | 20231106 | 102400 | 19746797400 | 164500 | 164300 | 164500 | 164000 | 803 |
| 540 | 20231106 | 102300 | 19615017200 | 164200 | 164600 | 164700 | 164200 | 360 |
| 541 | 20231106 | 102200 | 19555828500 | 164600 | 164500 | 164600 | 164500 | 211 |
| 542 | 20231106 | 102100 | 19521116100 | 164400 | 164500 | 164600 | 164200 | 401 |
| 543 | 20231106 | 102000 | 19455173400 | 164500 | 163600 | 164600 | 163600 | 425 |
| 544 | 20231106 | 101900 | 19385401700 | 163600 | 163500 | 164000 | 163500 | 400 |
| 545 | 20231106 | 101800 | 19319929600 | 163500 | 163600 | 163700 | 163500 | 179 |
| 546 | 20231106 | 101700 | 19290654100 | 163600 | 163700 | 163700 | 163600 | 159 |
| 547 | 20231106 | 101600 | 19264631900 | 163700 | 163900 | 163900 | 163600 | 323 |
| 548 | 20231106 | 101500 | 19211746300 | 163900 | 164300 | 164300 | 163900 | 1099 |
| 549 | 20231106 | 101400 | 19031486900 | 164300 | 164500 | 164700 | 164300 | 484 |
| 550 | 20231106 | 101300 | 18951875500 | 164300 | 164400 | 164500 | 164300 | 227 |
| 551 | 20231106 | 101200 | 18914564100 | 164400 | 164100 | 164400 | 163900 | 422 |
| 552 | 20231106 | 101100 | 18845285800 | 164100 | 164000 | 164100 | 163800 | 186 |
| 553 | 20231106 | 101000 | 18814800900 | 164000 | 163700 | 164100 | 163600 | 653 |
| 554 | 20231106 | 100900 | 18707851200 | 163700 | 163800 | 163800 | 163500 | 405 |
| 555 | 20231106 | 100800 | 18641582000 | 163600 | 163500 | 163800 | 163400 | 349 |
| 556 | 20231106 | 100700 | 18584511700 | 163400 | 163900 | 163900 | 163300 | 1173 |
| 557 | 20231106 | 100600 | 18392548100 | 163900 | 164300 | 164500 | 163900 | 1744 |
| 558 | 20231106 | 100500 | 18106290700 | 164500 | 164300 | 164500 | 164200 | 648 |
| 559 | 20231106 | 100400 | 17999856500 | 164300 | 164200 | 164500 | 164100 | 240 |
| 560 | 20231106 | 100300 | 17960425700 | 164100 | 164400 | 164500 | 164100 | 1233 |
| 561 | 20231106 | 100200 | 17757958900 | 164400 | 164200 | 164500 | 164200 | 802 |
| 562 | 20231106 | 100100 | 17626225200 | 164200 | 164200 | 164300 | 164100 | 806 |
| 563 | 20231106 | 100000 | 17493922200 | 164300 | 164400 | 164400 | 164200 | 485 |
| 564 | 20231106 | 095900 | 17414237600 | 164500 | 164800 | 164800 | 164500 | 586 |
| 565 | 20231106 | 095800 | 17317775400 | 164800 | 166000 | 166000 | 164700 | 466 |
| 566 | 20231106 | 095700 | 17240762900 | 166000 | 165600 | 166100 | 165600 | 422 |
| 567 | 20231106 | 095600 | 17170794100 | 165600 | 165700 | 165700 | 165400 | 334 |
| 568 | 20231106 | 095500 | 17115504100 | 165700 | 165300 | 165700 | 165300 | 148 |
| 569 | 20231106 | 095400 | 17091003400 | 165200 | 165100 | 165200 | 164600 | 1149 |
| 570 | 20231106 | 095300 | 16901546200 | 165200 | 166200 | 166200 | 165200 | 1690 |
| 571 | 20231106 | 095200 | 16621623700 | 166200 | 166000 | 166200 | 166000 | 409 |
| 572 | 20231106 | 095100 | 16553699800 | 165900 | 165800 | 166100 | 165700 | 1059 |
| 573 | 20231106 | 095000 | 16377986100 | 165800 | 165500 | 165800 | 165500 | 241 |
| 574 | 20231106 | 094900 | 16338059500 | 165500 | 165300 | 165600 | 165300 | 801 |
| 575 | 20231106 | 094800 | 16205563500 | 165400 | 165600 | 165600 | 165300 | 196 |
| 576 | 20231106 | 094700 | 16173125600 | 165600 | 164300 | 165600 | 164300 | 970 |
| 577 | 20231106 | 094600 | 16013073900 | 164300 | 164200 | 164300 | 164200 | 301 |
| 578 | 20231106 | 094500 | 15963645300 | 164200 | 164400 | 164500 | 164100 | 1537 |
| 579 | 20231106 | 094400 | 15711252000 | 164300 | 164300 | 164400 | 164000 | 777 |
| 580 | 20231106 | 094300 | 15583667000 | 164300 | 165200 | 165200 | 164200 | 860 |
| 581 | 20231106 | 094200 | 15442132100 | 165300 | 165700 | 165700 | 165200 | 268 |
| 582 | 20231106 | 094100 | 15397803900 | 165700 | 165900 | 166000 | 165500 | 228 |
| 583 | 20231106 | 094000 | 15360003100 | 165900 | 165400 | 166000 | 165400 | 790 |
| 584 | 20231106 | 093900 | 15228968800 | 165400 | 165200 | 165500 | 165000 | 480 |
| 585 | 20231106 | 093800 | 15149672200 | 165200 | 165000 | 165400 | 165000 | 604 |
| 586 | 20231106 | 093700 | 15049897600 | 165000 | 165000 | 165600 | 164600 | 492 |
| 587 | 20231106 | 093600 | 14968619800 | 165000 | 164400 | 165000 | 164400 | 578 |
| 588 | 20231106 | 093500 | 14873489900 | 164500 | 164300 | 164800 | 164300 | 457 |
| 589 | 20231106 | 093400 | 14798338100 | 164300 | 164100 | 164900 | 164100 | 848 |
| 590 | 20231106 | 093300 | 14658986200 | 164100 | 164800 | 165000 | 164100 | 727 |
| 591 | 20231106 | 093200 | 14539441100 | 164900 | 165700 | 165700 | 164700 | 753 |
| 592 | 20231106 | 093100 | 14414948700 | 165700 | 166200 | 166400 | 165600 | 855 |
| 593 | 20231106 | 093000 | 14273040600 | 166100 | 166100 | 166100 | 165900 | 940 |
| 594 | 20231106 | 092900 | 14117007100 | 166100 | 166200 | 166400 | 165600 | 1257 |
| 595 | 20231106 | 092800 | 13908365100 | 166100 | 166300 | 166500 | 165700 | 1951 |
| 596 | 20231106 | 092700 | 13584342000 | 166300 | 168000 | 168100 | 166300 | 1472 |
| 597 | 20231106 | 092600 | 13338220000 | 168100 | 168700 | 169000 | 168000 | 4990 |
| 598 | 20231106 | 092500 | 12497053700 | 168800 | 167900 | 168800 | 167800 | 4691 |
| 599 | 20231106 | 092400 | 11707956900 | 167900 | 166900 | 168000 | 166900 | 6247 |
| 600 | 20231106 | 092300 | 10661997200 | 166900 | 165900 | 166900 | 165900 | 4716 |
| 601 | 20231106 | 092200 | 9877335500 | 165800 | 165700 | 166200 | 165200 | 4086 |
| 602 | 20231106 | 092100 | 9199755900 | 165600 | 165000 | 166000 | 164800 | 4729 |
| 603 | 20231106 | 092000 | 8416898500 | 165000 | 163500 | 165000 | 163200 | 3217 |
| 604 | 20231106 | 091900 | 7888050800 | 163500 | 163000 | 163800 | 162500 | 1415 |
| 605 | 20231106 | 091800 | 7657271900 | 163000 | 163400 | 163700 | 162900 | 1187 |
| 606 | 20231106 | 091700 | 7463634900 | 163100 | 163200 | 163600 | 163000 | 1826 |
| 607 | 20231106 | 091600 | 7165479400 | 163300 | 162600 | 163600 | 162500 | 905 |
| 608 | 20231106 | 091500 | 7017855100 | 162600 | 163700 | 164100 | 162600 | 1652 |
| 609 | 20231106 | 091400 | 6747765600 | 163700 | 161600 | 163700 | 161500 | 1545 |
| 610 | 20231106 | 091300 | 6496248000 | 161600 | 160900 | 161600 | 160600 | 1491 |
| 611 | 20231106 | 091200 | 6256400200 | 160700 | 160700 | 161000 | 160100 | 1296 |
| 612 | 20231106 | 091100 | 6048279500 | 160500 | 159100 | 160700 | 159100 | 1446 |
| 613 | 20231106 | 091000 | 5817077200 | 159200 | 159400 | 159400 | 158900 | 1048 |
| 614 | 20231106 | 090900 | 5650269100 | 159300 | 160700 | 160700 | 159300 | 1326 |
| 615 | 20231106 | 090800 | 5438434800 | 160700 | 161500 | 161600 | 160700 | 1959 |
| 616 | 20231106 | 090700 | 5122660900 | 161500 | 162100 | 162400 | 161300 | 1899 |
| 617 | 20231106 | 090600 | 4815313000 | 162100 | 163100 | 163100 | 162100 | 1951 |
| 618 | 20231106 | 090500 | 4498052200 | 163100 | 163200 | 164200 | 163000 | 2746 |
| 619 | 20231106 | 090400 | 4049065200 | 163200 | 163600 | 164000 | 163200 | 1829 |
| 620 | 20231106 | 090300 | 3750006500 | 163700 | 163300 | 164100 | 162800 | 2400 |
| 621 | 20231106 | 090200 | 3357981500 | 163300 | 165400 | 165600 | 163300 | 5411 |
| 622 | 20231106 | 090100 | 2467648800 | 165500 | 163400 | 165800 | 163300 | 8634 |
| 623 | 20231106 | 090000 | 1045431500 | 163400 | 161900 | 163500 | 161900 | 6448 |