36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 3 | 20231106 | 191500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 4 | 20231106 | 191400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 5 | 20231106 | 191300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 6 | 20231106 | 191200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 7 | 20231106 | 191100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 8 | 20231106 | 191000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 9 | 20231106 | 190900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 10 | 20231106 | 190800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 11 | 20231106 | 190700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 12 | 20231106 | 190600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 13 | 20231106 | 190500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 14 | 20231106 | 190400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 15 | 20231106 | 190300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 16 | 20231106 | 190200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 17 | 20231106 | 190100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 18 | 20231106 | 190000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 19 | 20231106 | 185900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 20 | 20231106 | 185800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 21 | 20231106 | 185700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 22 | 20231106 | 185600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 23 | 20231106 | 185500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 24 | 20231106 | 185400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 25 | 20231106 | 185300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 26 | 20231106 | 185200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 27 | 20231106 | 185100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 28 | 20231106 | 185000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 29 | 20231106 | 184900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 30 | 20231106 | 184800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 31 | 20231106 | 184700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 32 | 20231106 | 184600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 33 | 20231106 | 184500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 34 | 20231106 | 184400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 35 | 20231106 | 184300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 36 | 20231106 | 184200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 37 | 20231106 | 184100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 38 | 20231106 | 184000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 39 | 20231106 | 183900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 40 | 20231106 | 183800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 41 | 20231106 | 183700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 42 | 20231106 | 183600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 43 | 20231106 | 183500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 44 | 20231106 | 183400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 45 | 20231106 | 183300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 46 | 20231106 | 183200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 47 | 20231106 | 183100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 48 | 20231106 | 183000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 49 | 20231106 | 182900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 50 | 20231106 | 182800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 51 | 20231106 | 182700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 52 | 20231106 | 182600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 53 | 20231106 | 182500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 54 | 20231106 | 182400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 55 | 20231106 | 182300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 56 | 20231106 | 182200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 57 | 20231106 | 182100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 58 | 20231106 | 182000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 59 | 20231106 | 181900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 60 | 20231106 | 181800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 61 | 20231106 | 181700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 62 | 20231106 | 181600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 63 | 20231106 | 181500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 64 | 20231106 | 181400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 65 | 20231106 | 181300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 66 | 20231106 | 181200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 67 | 20231106 | 181100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 68 | 20231106 | 181000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 69 | 20231106 | 180900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 70 | 20231106 | 180800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 71 | 20231106 | 180700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 72 | 20231106 | 180600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 73 | 20231106 | 180500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 74 | 20231106 | 180400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 75 | 20231106 | 180300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 76 | 20231106 | 180200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 77 | 20231106 | 180100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 78 | 20231106 | 180000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 79 | 20231106 | 175900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 80 | 20231106 | 175800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 81 | 20231106 | 175700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 82 | 20231106 | 175600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 83 | 20231106 | 175500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 84 | 20231106 | 175400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 85 | 20231106 | 175300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 86 | 20231106 | 175200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 87 | 20231106 | 175100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 88 | 20231106 | 175000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 89 | 20231106 | 174900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 90 | 20231106 | 174800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 91 | 20231106 | 174700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 92 | 20231106 | 174600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 93 | 20231106 | 174500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 94 | 20231106 | 174400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 95 | 20231106 | 174300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 96 | 20231106 | 174200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 97 | 20231106 | 174100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 98 | 20231106 | 174000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 99 | 20231106 | 173900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 100 | 20231106 | 173800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 101 | 20231106 | 173700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 102 | 20231106 | 173600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 103 | 20231106 | 173500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 104 | 20231106 | 173400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 105 | 20231106 | 173300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 106 | 20231106 | 173200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 107 | 20231106 | 173100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 108 | 20231106 | 173000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 109 | 20231106 | 172900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 110 | 20231106 | 172800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 111 | 20231106 | 172700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 112 | 20231106 | 172600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 113 | 20231106 | 172500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 114 | 20231106 | 172400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 115 | 20231106 | 172300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 116 | 20231106 | 172200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 117 | 20231106 | 172100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 118 | 20231106 | 172000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 119 | 20231106 | 171900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 120 | 20231106 | 171800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 121 | 20231106 | 171700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 122 | 20231106 | 171600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 123 | 20231106 | 171500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 124 | 20231106 | 171400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 125 | 20231106 | 171300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 126 | 20231106 | 171200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 127 | 20231106 | 171100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 128 | 20231106 | 171000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 129 | 20231106 | 170900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 130 | 20231106 | 170800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 131 | 20231106 | 170700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 132 | 20231106 | 170600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 133 | 20231106 | 170500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 134 | 20231106 | 170400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 135 | 20231106 | 170300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 136 | 20231106 | 170200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 137 | 20231106 | 170100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 138 | 20231106 | 170000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 139 | 20231106 | 165900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 140 | 20231106 | 165800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 141 | 20231106 | 165700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 142 | 20231106 | 165600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 143 | 20231106 | 165500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 144 | 20231106 | 165400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 145 | 20231106 | 165300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 146 | 20231106 | 165200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 147 | 20231106 | 165100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 148 | 20231106 | 165000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 149 | 20231106 | 164900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 150 | 20231106 | 164800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 151 | 20231106 | 164700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 152 | 20231106 | 164600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 153 | 20231106 | 164500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 154 | 20231106 | 164400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 155 | 20231106 | 164300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 156 | 20231106 | 164200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 157 | 20231106 | 164100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 158 | 20231106 | 164000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 159 | 20231106 | 163900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 160 | 20231106 | 163800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 161 | 20231106 | 163700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 162 | 20231106 | 163600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 163 | 20231106 | 163500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 164 | 20231106 | 163400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 165 | 20231106 | 163300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 166 | 20231106 | 163200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 167 | 20231106 | 163100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 168 | 20231106 | 163000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 169 | 20231106 | 162900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 170 | 20231106 | 162800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 171 | 20231106 | 162700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 172 | 20231106 | 162600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 173 | 20231106 | 162500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 174 | 20231106 | 162400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 175 | 20231106 | 162300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 176 | 20231106 | 162200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 177 | 20231106 | 162100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 178 | 20231106 | 162000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 179 | 20231106 | 161900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 180 | 20231106 | 161800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 181 | 20231106 | 161700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 182 | 20231106 | 161600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 183 | 20231106 | 161500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 184 | 20231106 | 161400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 185 | 20231106 | 161300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 186 | 20231106 | 161200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 187 | 20231106 | 161100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 188 | 20231106 | 161000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 189 | 20231106 | 160900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 190 | 20231106 | 160800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 191 | 20231106 | 160700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 192 | 20231106 | 160600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 193 | 20231106 | 160500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 194 | 20231106 | 160400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 195 | 20231106 | 160300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 196 | 20231106 | 160200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 197 | 20231106 | 160100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 198 | 20231106 | 160000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 199 | 20231106 | 155900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 200 | 20231106 | 155800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 201 | 20231106 | 155700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 202 | 20231106 | 155600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 203 | 20231106 | 155500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 204 | 20231106 | 155400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 205 | 20231106 | 155300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 206 | 20231106 | 155200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 207 | 20231106 | 155100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 208 | 20231106 | 155000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 209 | 20231106 | 154900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 210 | 20231106 | 154800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 211 | 20231106 | 154700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 212 | 20231106 | 154600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 213 | 20231106 | 154500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 214 | 20231106 | 154400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 215 | 20231106 | 154300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 216 | 20231106 | 154200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 217 | 20231106 | 154100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 218 | 20231106 | 154000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 219 | 20231106 | 153900 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 220 | 20231106 | 153800 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 221 | 20231106 | 153700 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 222 | 20231106 | 153600 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 223 | 20231106 | 153500 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 224 | 20231106 | 153400 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 225 | 20231106 | 153300 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 226 | 20231106 | 153200 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 227 | 20231106 | 153100 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 0 |
| 228 | 20231106 | 153000 | 35223120300 | 160800 | 160800 | 160800 | 160800 | 26098 |
| 229 | 20231106 | 152900 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 230 | 20231106 | 152800 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 231 | 20231106 | 152700 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 232 | 20231106 | 152600 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 233 | 20231106 | 152500 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 234 | 20231106 | 152400 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 235 | 20231106 | 152300 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 236 | 20231106 | 152200 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 237 | 20231106 | 152100 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 238 | 20231106 | 152000 | 31026561900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 239 | 20231106 | 151900 | 31026561900 | 159300 | 159400 | 159400 | 159200 | 473 |
| 240 | 20231106 | 151800 | 30951215400 | 159300 | 159400 | 159400 | 159300 | 410 |
| 241 | 20231106 | 151700 | 30885867100 | 159400 | 159600 | 159600 | 159200 | 1488 |
| 242 | 20231106 | 151600 | 30648548200 | 159600 | 159500 | 159600 | 159500 | 527 |
| 243 | 20231106 | 151500 | 30564477400 | 159600 | 159600 | 159600 | 159500 | 171 |
| 244 | 20231106 | 151400 | 30537189200 | 159600 | 159500 | 159600 | 159500 | 170 |
| 245 | 20231106 | 151300 | 30510058900 | 159500 | 159500 | 159600 | 159400 | 856 |
| 246 | 20231106 | 151200 | 30373524100 | 159400 | 159500 | 159500 | 159300 | 1280 |
| 247 | 20231106 | 151100 | 30169495300 | 159400 | 159500 | 159500 | 159300 | 249 |
| 248 | 20231106 | 151000 | 30129794900 | 159500 | 159500 | 159600 | 159300 | 471 |
| 249 | 20231106 | 150900 | 30054682200 | 159600 | 159500 | 159600 | 159500 | 221 |
| 250 | 20231106 | 150800 | 30019425800 | 159500 | 159300 | 159600 | 159300 | 641 |
| 251 | 20231106 | 150700 | 29917205400 | 159400 | 159600 | 159600 | 159200 | 1417 |
| 252 | 20231106 | 150600 | 29691254200 | 159500 | 159500 | 159600 | 159500 | 444 |
| 253 | 20231106 | 150500 | 29620398000 | 159600 | 159600 | 159600 | 159500 | 330 |
| 254 | 20231106 | 150400 | 29567733400 | 159600 | 159600 | 159600 | 159500 | 282 |
| 255 | 20231106 | 150300 | 29522735600 | 159500 | 159500 | 159600 | 159400 | 352 |
| 256 | 20231106 | 150200 | 29466583900 | 159500 | 159400 | 159500 | 159400 | 324 |
| 257 | 20231106 | 150100 | 29414908400 | 159400 | 159300 | 159500 | 159300 | 194 |
| 258 | 20231106 | 150000 | 29383977800 | 159400 | 159300 | 159400 | 159300 | 149 |
| 259 | 20231106 | 145900 | 29360231900 | 159400 | 159300 | 159400 | 159300 | 387 |
| 260 | 20231106 | 145800 | 29298576100 | 159400 | 159300 | 159400 | 159300 | 272 |
| 261 | 20231106 | 145700 | 29255221500 | 159400 | 159300 | 159400 | 159300 | 194 |
| 262 | 20231106 | 145600 | 29224305700 | 159400 | 159300 | 159400 | 159300 | 155 |
| 263 | 20231106 | 145500 | 29199600100 | 159300 | 159400 | 159500 | 159300 | 1066 |
| 264 | 20231106 | 145400 | 29029677100 | 159400 | 159500 | 159500 | 159400 | 192 |
| 265 | 20231106 | 145300 | 28999055700 | 159500 | 159400 | 159500 | 159400 | 174 |
| 266 | 20231106 | 145200 | 28971307100 | 159500 | 159400 | 159500 | 159400 | 196 |
| 267 | 20231106 | 145100 | 28940047000 | 159500 | 159500 | 159600 | 159400 | 585 |
| 268 | 20231106 | 145000 | 28846723500 | 159500 | 159500 | 159600 | 159400 | 651 |
| 269 | 20231106 | 144900 | 28742868100 | 159500 | 159500 | 159600 | 159400 | 1051 |
| 270 | 20231106 | 144800 | 28575238700 | 159500 | 159300 | 159500 | 159200 | 2583 |
| 271 | 20231106 | 144700 | 28163569800 | 159300 | 159300 | 159300 | 159200 | 500 |
| 272 | 20231106 | 144600 | 28083921400 | 159300 | 159300 | 159300 | 159200 | 921 |
| 273 | 20231106 | 144500 | 27937213900 | 159200 | 159300 | 159300 | 159200 | 147 |
| 274 | 20231106 | 144400 | 27913798700 | 159200 | 159300 | 159300 | 159100 | 737 |
| 275 | 20231106 | 144300 | 27796417500 | 159100 | 159100 | 159300 | 159000 | 1215 |
| 276 | 20231106 | 144200 | 27602991700 | 159100 | 159200 | 159200 | 158900 | 270 |
| 277 | 20231106 | 144100 | 27560038400 | 159200 | 159000 | 159200 | 158900 | 953 |
| 278 | 20231106 | 144000 | 27408398200 | 159000 | 158900 | 159000 | 158900 | 706 |
| 279 | 20231106 | 143900 | 27296148400 | 158900 | 159000 | 159000 | 158900 | 309 |
| 280 | 20231106 | 143800 | 27247025000 | 159000 | 158900 | 159000 | 158800 | 716 |
| 281 | 20231106 | 143700 | 27133219300 | 158900 | 158900 | 158900 | 158800 | 286 |
| 282 | 20231106 | 143600 | 27087780900 | 158800 | 158700 | 158900 | 158700 | 338 |
| 283 | 20231106 | 143500 | 27034107100 | 158800 | 158900 | 158900 | 158700 | 268 |
| 284 | 20231106 | 143400 | 26991544900 | 158700 | 158900 | 158900 | 158700 | 355 |
| 285 | 20231106 | 143300 | 26935155800 | 158900 | 158700 | 158900 | 158700 | 196 |
| 286 | 20231106 | 143200 | 26904024400 | 158800 | 158800 | 158900 | 158700 | 370 |
| 287 | 20231106 | 143100 | 26845260500 | 158700 | 158800 | 158800 | 158700 | 228 |
| 288 | 20231106 | 143000 | 26809059500 | 158800 | 158800 | 158800 | 158700 | 240 |
| 289 | 20231106 | 142900 | 26770949300 | 158800 | 158600 | 158800 | 158600 | 578 |
| 290 | 20231106 | 142800 | 26679221700 | 158700 | 158700 | 158700 | 158600 | 214 |
| 291 | 20231106 | 142700 | 26645261300 | 158700 | 158700 | 158700 | 158600 | 326 |
| 292 | 20231106 | 142600 | 26593540200 | 158700 | 158700 | 158700 | 158600 | 195 |
| 293 | 20231106 | 142500 | 26562596000 | 158700 | 158400 | 158700 | 158400 | 1482 |
| 294 | 20231106 | 142400 | 26327688000 | 158400 | 158500 | 158500 | 158400 | 445 |
| 295 | 20231106 | 142300 | 26257188400 | 158500 | 158500 | 158500 | 158400 | 251 |
| 296 | 20231106 | 142200 | 26217412700 | 158400 | 158500 | 158700 | 158400 | 628 |
| 297 | 20231106 | 142100 | 26117858000 | 158600 | 158600 | 158700 | 158500 | 333 |
| 298 | 20231106 | 142000 | 26065041300 | 158600 | 158500 | 158600 | 158500 | 207 |
| 299 | 20231106 | 141900 | 26032214500 | 158600 | 158600 | 158700 | 158500 | 250 |
| 300 | 20231106 | 141800 | 25992565100 | 158600 | 158500 | 158600 | 158300 | 277 |
| 301 | 20231106 | 141700 | 25948652800 | 158400 | 158500 | 158600 | 158300 | 1436 |
| 302 | 20231106 | 141600 | 25721076700 | 158500 | 158700 | 158800 | 158500 | 450 |
| 303 | 20231106 | 141500 | 25649675700 | 158800 | 158800 | 158900 | 158700 | 190 |
| 304 | 20231106 | 141400 | 25619502000 | 158800 | 158800 | 158900 | 158700 | 262 |
| 305 | 20231106 | 141300 | 25577896100 | 158800 | 158700 | 158800 | 158600 | 392 |
| 306 | 20231106 | 141200 | 25515702000 | 158700 | 158600 | 158700 | 158500 | 491 |
| 307 | 20231106 | 141100 | 25437820600 | 158700 | 158700 | 158700 | 158600 | 252 |
| 308 | 20231106 | 141000 | 25397828800 | 158600 | 158700 | 158800 | 158600 | 435 |
| 309 | 20231106 | 140900 | 25328799500 | 158700 | 159000 | 159000 | 158700 | 1280 |
| 310 | 20231106 | 140800 | 25125491500 | 159000 | 158900 | 159000 | 158900 | 266 |
| 311 | 20231106 | 140700 | 25083201500 | 159000 | 158900 | 159000 | 158900 | 212 |
| 312 | 20231106 | 140600 | 25049495100 | 158900 | 159000 | 159000 | 158900 | 238 |
| 313 | 20231106 | 140500 | 25011654700 | 159000 | 159000 | 159000 | 158900 | 75 |
| 314 | 20231106 | 140400 | 24999730600 | 159000 | 159100 | 159100 | 158900 | 455 |
| 315 | 20231106 | 140300 | 24927393900 | 159100 | 159100 | 159100 | 159000 | 282 |
| 316 | 20231106 | 140200 | 24882533000 | 159100 | 159200 | 159200 | 159000 | 394 |
| 317 | 20231106 | 140100 | 24819866900 | 159200 | 159100 | 159200 | 159000 | 516 |
| 318 | 20231106 | 140000 | 24737754400 | 159200 | 158800 | 159200 | 158800 | 328 |
| 319 | 20231106 | 135900 | 24685616300 | 158900 | 158900 | 159000 | 158900 | 317 |
| 320 | 20231106 | 135800 | 24635236400 | 159000 | 159100 | 159100 | 158800 | 840 |
| 321 | 20231106 | 135700 | 24501729400 | 159100 | 159000 | 159100 | 158900 | 596 |
| 322 | 20231106 | 135600 | 24406949400 | 158900 | 159000 | 159000 | 158900 | 218 |
| 323 | 20231106 | 135500 | 24372298600 | 159000 | 159300 | 159300 | 158900 | 1624 |
| 324 | 20231106 | 135400 | 24113882600 | 159300 | 159400 | 159400 | 159300 | 498 |
| 325 | 20231106 | 135300 | 24034543300 | 159400 | 159400 | 159400 | 159300 | 208 |
| 326 | 20231106 | 135200 | 24001389100 | 159400 | 159300 | 159400 | 159200 | 561 |
| 327 | 20231106 | 135100 | 23912023100 | 159300 | 159300 | 159300 | 159200 | 272 |
| 328 | 20231106 | 135000 | 23868702900 | 159300 | 159300 | 159300 | 159200 | 244 |
| 329 | 20231106 | 134900 | 23829846900 | 159300 | 159200 | 159300 | 159200 | 204 |
| 330 | 20231106 | 134800 | 23797354400 | 159300 | 159300 | 159300 | 159200 | 261 |
| 331 | 20231106 | 134700 | 23755782100 | 159300 | 159300 | 159300 | 159200 | 229 |
| 332 | 20231106 | 134600 | 23719303400 | 159300 | 159300 | 159300 | 159200 | 82 |
| 333 | 20231106 | 134500 | 23706242900 | 159300 | 159300 | 159400 | 159300 | 824 |
| 334 | 20231106 | 134400 | 23574962700 | 159300 | 159300 | 159400 | 159200 | 1475 |
| 335 | 20231106 | 134300 | 23339995300 | 159300 | 159100 | 159300 | 159100 | 597 |
| 336 | 20231106 | 134200 | 23244948400 | 159100 | 159200 | 159400 | 159100 | 300 |
| 337 | 20231106 | 134100 | 23197174600 | 159400 | 159100 | 159400 | 159100 | 1036 |
| 338 | 20231106 | 134000 | 23032179900 | 159100 | 159100 | 159100 | 159000 | 224 |
| 339 | 20231106 | 133900 | 22996544500 | 159100 | 159100 | 159200 | 159000 | 1873 |
| 340 | 20231106 | 133800 | 22698419200 | 159200 | 159200 | 159200 | 159100 | 236 |
| 341 | 20231106 | 133700 | 22660860000 | 159200 | 159200 | 159200 | 159100 | 118 |
| 342 | 20231106 | 133600 | 22642075600 | 159200 | 159100 | 159200 | 159100 | 181 |
| 343 | 20231106 | 133500 | 22613263500 | 159200 | 159200 | 159200 | 159100 | 82 |
| 344 | 20231106 | 133400 | 22600212000 | 159200 | 159300 | 159300 | 159100 | 431 |
| 345 | 20231106 | 133300 | 22531596300 | 159300 | 159300 | 159400 | 159200 | 183 |
| 346 | 20231106 | 133200 | 22502444800 | 159300 | 159300 | 159400 | 159200 | 339 |
| 347 | 20231106 | 133100 | 22448443900 | 159300 | 159300 | 159300 | 159200 | 135 |
| 348 | 20231106 | 133000 | 22426939600 | 159300 | 159300 | 159300 | 159200 | 291 |
| 349 | 20231106 | 132900 | 22380595800 | 159300 | 159400 | 159400 | 159200 | 427 |
| 350 | 20231106 | 132800 | 22312575000 | 159300 | 159400 | 159400 | 159300 | 615 |
| 351 | 20231106 | 132700 | 22214544300 | 159400 | 159400 | 159400 | 159200 | 364 |
| 352 | 20231106 | 132600 | 22156545600 | 159200 | 159000 | 159400 | 159000 | 1104 |
| 353 | 20231106 | 132500 | 21980787700 | 159100 | 159100 | 159100 | 159000 | 128 |
| 354 | 20231106 | 132400 | 21960423700 | 159100 | 159100 | 159100 | 159000 | 129 |
| 355 | 20231106 | 132300 | 21939901000 | 159000 | 159100 | 159100 | 159000 | 406 |
| 356 | 20231106 | 132200 | 21875323500 | 159100 | 159300 | 159300 | 159000 | 241 |
| 357 | 20231106 | 132100 | 21836980400 | 159100 | 159300 | 159300 | 159100 | 689 |
| 358 | 20231106 | 132000 | 21727318200 | 159300 | 159100 | 159300 | 159100 | 1527 |
| 359 | 20231106 | 131900 | 21484238200 | 159000 | 159100 | 159100 | 159000 | 130 |
| 360 | 20231106 | 131800 | 21463560000 | 159100 | 159000 | 159200 | 159000 | 520 |
| 361 | 20231106 | 131700 | 21380825500 | 159100 | 159000 | 159100 | 159000 | 225 |
| 362 | 20231106 | 131600 | 21345032300 | 159000 | 159100 | 159100 | 159000 | 276 |
| 363 | 20231106 | 131500 | 21301134800 | 159100 | 159200 | 159200 | 159100 | 524 |
| 364 | 20231106 | 131400 | 21217743900 | 159200 | 159100 | 159200 | 159000 | 779 |
| 365 | 20231106 | 131300 | 21093808200 | 159100 | 158900 | 159200 | 158900 | 1525 |
| 366 | 20231106 | 131200 | 20851228000 | 159000 | 158800 | 159000 | 158800 | 1076 |
| 367 | 20231106 | 131100 | 20680210400 | 158900 | 158900 | 158900 | 158800 | 362 |
| 368 | 20231106 | 131000 | 20622689200 | 158800 | 158900 | 158900 | 158800 | 200 |
| 369 | 20231106 | 130900 | 20590913400 | 158900 | 158800 | 158900 | 158800 | 374 |
| 370 | 20231106 | 130800 | 20531512600 | 158900 | 158900 | 158900 | 158800 | 190 |
| 371 | 20231106 | 130700 | 20501332900 | 158900 | 158900 | 158900 | 158800 | 177 |
| 372 | 20231106 | 130600 | 20473210500 | 158900 | 158900 | 159000 | 158800 | 1214 |
| 373 | 20231106 | 130500 | 20280260700 | 159000 | 158900 | 159000 | 158900 | 1223 |
| 374 | 20231106 | 130400 | 20085867500 | 158900 | 158600 | 158900 | 158500 | 2250 |
| 375 | 20231106 | 130300 | 19728719500 | 158500 | 158600 | 158600 | 158500 | 325 |
| 376 | 20231106 | 130200 | 19677174600 | 158600 | 158600 | 158600 | 158500 | 105 |
| 377 | 20231106 | 130100 | 19660524200 | 158600 | 158700 | 158700 | 158600 | 675 |
| 378 | 20231106 | 130000 | 19553465700 | 158700 | 158700 | 158700 | 158600 | 198 |
| 379 | 20231106 | 125900 | 19522043700 | 158700 | 158500 | 158800 | 158500 | 4954 |
| 380 | 20231106 | 125800 | 18736539800 | 158500 | 158400 | 158500 | 158300 | 687 |
| 381 | 20231106 | 125700 | 18627715300 | 158400 | 158400 | 158400 | 158300 | 76 |
| 382 | 20231106 | 125600 | 18615678400 | 158300 | 158400 | 158400 | 158300 | 735 |
| 383 | 20231106 | 125500 | 18499303200 | 158400 | 158300 | 158400 | 158300 | 755 |
| 384 | 20231106 | 125400 | 18379762700 | 158300 | 158100 | 158300 | 158100 | 1605 |
| 385 | 20231106 | 125300 | 18125752600 | 158200 | 158100 | 158200 | 158100 | 249 |
| 386 | 20231106 | 125200 | 18086384100 | 158100 | 158200 | 158200 | 158000 | 523 |
| 387 | 20231106 | 125100 | 18003727200 | 158200 | 158100 | 158200 | 158100 | 119 |
| 388 | 20231106 | 125000 | 17984907400 | 158100 | 158100 | 158200 | 158000 | 520 |
| 389 | 20231106 | 124900 | 17902692200 | 158100 | 158100 | 158100 | 158000 | 36 |
| 390 | 20231106 | 124800 | 17897001100 | 158100 | 158200 | 158200 | 158000 | 346 |
| 391 | 20231106 | 124700 | 17842294100 | 158200 | 158300 | 158300 | 158100 | 369 |
| 392 | 20231106 | 124600 | 17783918700 | 158200 | 158200 | 158300 | 158200 | 67 |
| 393 | 20231106 | 124500 | 17773317600 | 158200 | 158200 | 158300 | 158200 | 138 |
| 394 | 20231106 | 124400 | 17751478600 | 158300 | 158300 | 158300 | 158200 | 165 |
| 395 | 20231106 | 124300 | 17725369300 | 158200 | 158200 | 158300 | 158100 | 1496 |
| 396 | 20231106 | 124200 | 17488747500 | 158300 | 158200 | 158300 | 158200 | 60 |
| 397 | 20231106 | 124100 | 17479250000 | 158300 | 158300 | 158300 | 158200 | 93 |
| 398 | 20231106 | 124000 | 17464532100 | 158300 | 158200 | 158300 | 158200 | 1598 |
| 399 | 20231106 | 123900 | 17211685900 | 158200 | 158200 | 158200 | 158100 | 100 |
| 400 | 20231106 | 123800 | 17195867100 | 158200 | 158200 | 158200 | 158100 | 82 |
| 401 | 20231106 | 123700 | 17182899100 | 158200 | 158200 | 158200 | 158100 | 141 |
| 402 | 20231106 | 123600 | 17160598500 | 158200 | 158200 | 158200 | 158000 | 258 |
| 403 | 20231106 | 123500 | 17119805900 | 158100 | 158100 | 158200 | 158000 | 258 |
| 404 | 20231106 | 123400 | 17079016100 | 158100 | 158100 | 158100 | 158000 | 265 |
| 405 | 20231106 | 123300 | 17037120300 | 158100 | 158000 | 158100 | 158000 | 124 |
| 406 | 20231106 | 123200 | 17017522200 | 158100 | 158000 | 158100 | 158000 | 110 |
| 407 | 20231106 | 123100 | 17000135800 | 158000 | 158000 | 158100 | 158000 | 284 |
| 408 | 20231106 | 123000 | 16955258400 | 158100 | 158100 | 158100 | 158000 | 892 |
| 409 | 20231106 | 122900 | 16814239100 | 158000 | 157900 | 158100 | 157900 | 256 |
| 410 | 20231106 | 122800 | 16773796800 | 158000 | 158100 | 158100 | 158000 | 222 |
| 411 | 20231106 | 122700 | 16738717800 | 158100 | 158000 | 158100 | 157900 | 897 |
| 412 | 20231106 | 122600 | 16596989100 | 157900 | 157900 | 158000 | 157900 | 282 |
| 413 | 20231106 | 122500 | 16552454500 | 158000 | 157900 | 158000 | 157900 | 325 |
| 414 | 20231106 | 122400 | 16501125000 | 158000 | 158000 | 158000 | 157900 | 131 |
| 415 | 20231106 | 122300 | 16480427200 | 158000 | 158000 | 158000 | 157900 | 396 |
| 416 | 20231106 | 122200 | 16417894300 | 158000 | 157900 | 158000 | 157900 | 65 |
| 417 | 20231106 | 122100 | 16407625800 | 158000 | 157900 | 158000 | 157900 | 932 |
| 418 | 20231106 | 122000 | 16260453800 | 157900 | 158000 | 158000 | 157900 | 76 |
| 419 | 20231106 | 121900 | 16248451000 | 157900 | 158000 | 158000 | 157900 | 141 |
| 420 | 20231106 | 121800 | 16226178800 | 158000 | 158000 | 158000 | 157900 | 355 |
| 421 | 20231106 | 121700 | 16170089500 | 158000 | 157800 | 158000 | 157800 | 904 |
| 422 | 20231106 | 121600 | 16027322700 | 157900 | 157900 | 157900 | 157800 | 88 |
| 423 | 20231106 | 121500 | 16013429100 | 157900 | 157800 | 157900 | 157700 | 244 |
| 424 | 20231106 | 121400 | 15974922900 | 157800 | 157700 | 157800 | 157700 | 908 |
| 425 | 20231106 | 121300 | 15831695900 | 157700 | 157600 | 157700 | 157600 | 64 |
| 426 | 20231106 | 121200 | 15821606400 | 157600 | 157600 | 157700 | 157600 | 349 |
| 427 | 20231106 | 121100 | 15766596600 | 157700 | 157700 | 157700 | 157600 | 87 |
| 428 | 20231106 | 121000 | 15752877600 | 157700 | 157700 | 157700 | 157600 | 46 |
| 429 | 20231106 | 120900 | 15745624700 | 157700 | 157600 | 157700 | 157600 | 245 |
| 430 | 20231106 | 120800 | 15707004100 | 157600 | 157700 | 157700 | 157600 | 136 |
| 431 | 20231106 | 120700 | 15685566300 | 157700 | 157700 | 157700 | 157600 | 336 |
| 432 | 20231106 | 120600 | 15632592200 | 157700 | 157700 | 157800 | 157700 | 479 |
| 433 | 20231106 | 120500 | 15557050200 | 157700 | 157700 | 157700 | 157600 | 127 |
| 434 | 20231106 | 120400 | 15537026100 | 157700 | 157700 | 157700 | 157600 | 57 |
| 435 | 20231106 | 120300 | 15528038300 | 157700 | 157600 | 157700 | 157600 | 336 |
| 436 | 20231106 | 120200 | 15475082900 | 157600 | 157600 | 157600 | 157500 | 61 |
| 437 | 20231106 | 120100 | 15465470200 | 157600 | 157600 | 157600 | 157500 | 66 |
| 438 | 20231106 | 120000 | 15455069500 | 157500 | 157500 | 157600 | 157400 | 1009 |
| 439 | 20231106 | 115900 | 15296149500 | 157400 | 157400 | 157500 | 157400 | 88 |
| 440 | 20231106 | 115800 | 15282293300 | 157500 | 157500 | 157500 | 157400 | 120 |
| 441 | 20231106 | 115700 | 15263402300 | 157500 | 157500 | 157500 | 157400 | 198 |
| 442 | 20231106 | 115600 | 15232230600 | 157500 | 157400 | 157500 | 157400 | 255 |
| 443 | 20231106 | 115500 | 15192089600 | 157500 | 157400 | 157500 | 157400 | 123 |
| 444 | 20231106 | 115400 | 15172726200 | 157400 | 157500 | 157600 | 157400 | 555 |
| 445 | 20231106 | 115300 | 15085311000 | 157500 | 157300 | 157500 | 157300 | 238 |
| 446 | 20231106 | 115200 | 15047854400 | 157400 | 157300 | 157400 | 157300 | 196 |
| 447 | 20231106 | 115100 | 15017012200 | 157300 | 157400 | 157400 | 157300 | 98 |
| 448 | 20231106 | 115000 | 15001591400 | 157400 | 157500 | 157500 | 157400 | 476 |
| 449 | 20231106 | 114900 | 14926658900 | 157400 | 157400 | 157500 | 157400 | 101 |
| 450 | 20231106 | 114800 | 14910753700 | 157400 | 157500 | 157500 | 157400 | 146 |
| 451 | 20231106 | 114700 | 14887762500 | 157500 | 157400 | 157500 | 157400 | 251 |
| 452 | 20231106 | 114600 | 14848251800 | 157400 | 157300 | 157400 | 157300 | 63 |
| 453 | 20231106 | 114500 | 14838337800 | 157300 | 157400 | 157400 | 157300 | 156 |
| 454 | 20231106 | 114400 | 14813791900 | 157300 | 157400 | 157400 | 157300 | 54 |
| 455 | 20231106 | 114300 | 14805295100 | 157300 | 157300 | 157300 | 157100 | 650 |
| 456 | 20231106 | 114200 | 14703111300 | 157200 | 157300 | 157300 | 157200 | 61 |
| 457 | 20231106 | 114100 | 14693521100 | 157200 | 157300 | 157500 | 157200 | 372 |
| 458 | 20231106 | 114000 | 14634957900 | 157200 | 157100 | 157400 | 157100 | 364 |
| 459 | 20231106 | 113900 | 14577716400 | 157100 | 157400 | 157400 | 157100 | 656 |
| 460 | 20231106 | 113800 | 14474596700 | 157400 | 157500 | 157600 | 157300 | 265 |
| 461 | 20231106 | 113700 | 14432873800 | 157600 | 157400 | 157600 | 157400 | 787 |
| 462 | 20231106 | 113600 | 14308940300 | 157400 | 157400 | 157500 | 157400 | 272 |
| 463 | 20231106 | 113500 | 14266119700 | 157300 | 157300 | 157400 | 157300 | 128 |
| 464 | 20231106 | 113400 | 14245974600 | 157400 | 157200 | 157400 | 157200 | 1035 |
| 465 | 20231106 | 113300 | 14083184000 | 157200 | 157100 | 157200 | 157100 | 102 |
| 466 | 20231106 | 113200 | 14067156400 | 157200 | 157000 | 157200 | 157000 | 345 |
| 467 | 20231106 | 113100 | 14012963900 | 157000 | 156900 | 157100 | 156900 | 413 |
| 468 | 20231106 | 113000 | 13948143300 | 156900 | 157000 | 157000 | 156800 | 330 |
| 469 | 20231106 | 112900 | 13896366000 | 157000 | 157000 | 157000 | 156900 | 628 |
| 470 | 20231106 | 112800 | 13797818200 | 157000 | 157000 | 157100 | 156900 | 313 |
| 471 | 20231106 | 112700 | 13748676800 | 157000 | 157100 | 157100 | 157000 | 71 |
| 472 | 20231106 | 112600 | 13737527400 | 157100 | 157000 | 157100 | 157000 | 683 |
| 473 | 20231106 | 112500 | 13630294400 | 157000 | 156900 | 157000 | 156900 | 78 |
| 474 | 20231106 | 112400 | 13618054000 | 157000 | 157100 | 157100 | 156900 | 341 |
| 475 | 20231106 | 112300 | 13564519300 | 157100 | 157000 | 157100 | 157000 | 215 |
| 476 | 20231106 | 112200 | 13530756700 | 157100 | 157100 | 157200 | 157000 | 850 |
| 477 | 20231106 | 112100 | 13397223400 | 157100 | 157000 | 157200 | 157000 | 140 |
| 478 | 20231106 | 112000 | 13375228600 | 157000 | 157000 | 157100 | 156800 | 448 |
| 479 | 20231106 | 111900 | 13304905900 | 156900 | 156800 | 156900 | 156800 | 227 |
| 480 | 20231106 | 111800 | 13269291000 | 156700 | 156900 | 156900 | 156700 | 838 |
| 481 | 20231106 | 111700 | 13137867500 | 156900 | 157000 | 157000 | 156900 | 290 |
| 482 | 20231106 | 111600 | 13092363100 | 156900 | 156900 | 157000 | 156900 | 33 |
| 483 | 20231106 | 111500 | 13087183800 | 157000 | 156900 | 157000 | 156900 | 227 |
| 484 | 20231106 | 111400 | 13051560000 | 157000 | 157300 | 157300 | 156900 | 481 |
| 485 | 20231106 | 111300 | 12975973500 | 157200 | 157400 | 157400 | 157200 | 317 |
| 486 | 20231106 | 111200 | 12926112300 | 157400 | 157300 | 157400 | 157200 | 330 |
| 487 | 20231106 | 111100 | 12874195300 | 157400 | 157600 | 157600 | 157200 | 1276 |
| 488 | 20231106 | 111000 | 12673277200 | 157600 | 157600 | 157700 | 157500 | 831 |
| 489 | 20231106 | 110900 | 12542316800 | 157700 | 158100 | 158100 | 157700 | 1206 |
| 490 | 20231106 | 110800 | 12351936100 | 158100 | 158100 | 158100 | 157900 | 1054 |
| 491 | 20231106 | 110700 | 12185343700 | 158000 | 158000 | 158100 | 157900 | 836 |
| 492 | 20231106 | 110600 | 12053244500 | 157900 | 157600 | 158000 | 157500 | 2724 |
| 493 | 20231106 | 110500 | 11623454500 | 157500 | 157400 | 157600 | 157400 | 1002 |
| 494 | 20231106 | 110400 | 11465585900 | 157500 | 157300 | 157600 | 157200 | 1563 |
| 495 | 20231106 | 110300 | 11219514700 | 157300 | 157000 | 157300 | 157000 | 1128 |
| 496 | 20231106 | 110200 | 11042295400 | 157100 | 157000 | 157100 | 156900 | 867 |
| 497 | 20231106 | 110100 | 10906184500 | 156900 | 157000 | 157000 | 156900 | 489 |
| 498 | 20231106 | 110000 | 10829436000 | 156900 | 157100 | 157100 | 156900 | 578 |
| 499 | 20231106 | 105900 | 10738670400 | 157100 | 156900 | 157100 | 156800 | 420 |
| 500 | 20231106 | 105800 | 10672748700 | 156900 | 157000 | 157100 | 156900 | 647 |
| 501 | 20231106 | 105700 | 10571187700 | 157000 | 157000 | 157000 | 156900 | 739 |
| 502 | 20231106 | 105600 | 10455192300 | 156900 | 157200 | 157200 | 156900 | 718 |
| 503 | 20231106 | 105500 | 10342440400 | 157100 | 157200 | 157200 | 157100 | 101 |
| 504 | 20231106 | 105400 | 10326566400 | 157100 | 156900 | 157200 | 156900 | 1482 |
| 505 | 20231106 | 105300 | 10093926500 | 156900 | 156800 | 156900 | 156700 | 418 |
| 506 | 20231106 | 105200 | 10028361500 | 156700 | 156600 | 156800 | 156600 | 557 |
| 507 | 20231106 | 105100 | 9941074700 | 156600 | 156800 | 156800 | 156600 | 164 |
| 508 | 20231106 | 105000 | 9915381900 | 156700 | 156700 | 156800 | 156700 | 612 |
| 509 | 20231106 | 104900 | 9819479200 | 156700 | 156700 | 156800 | 156700 | 128 |
| 510 | 20231106 | 104800 | 9799414500 | 156700 | 156800 | 156800 | 156600 | 179 |
| 511 | 20231106 | 104700 | 9771365000 | 156800 | 156600 | 156800 | 156600 | 342 |
| 512 | 20231106 | 104600 | 9717767500 | 156600 | 156700 | 156700 | 156600 | 97 |
| 513 | 20231106 | 104500 | 9702572700 | 156600 | 156700 | 156700 | 156600 | 215 |
| 514 | 20231106 | 104400 | 9668886500 | 156600 | 156400 | 156600 | 156400 | 295 |
| 515 | 20231106 | 104300 | 9622709100 | 156400 | 156500 | 156500 | 156400 | 359 |
| 516 | 20231106 | 104200 | 9566539900 | 156500 | 156500 | 156500 | 156400 | 127 |
| 517 | 20231106 | 104100 | 9546670400 | 156400 | 156500 | 156500 | 156400 | 120 |
| 518 | 20231106 | 104000 | 9527898600 | 156500 | 156500 | 156600 | 156400 | 295 |
| 519 | 20231106 | 103900 | 9481733700 | 156500 | 156500 | 156600 | 156500 | 100 |
| 520 | 20231106 | 103800 | 9466080000 | 156600 | 156400 | 156700 | 156400 | 492 |
| 521 | 20231106 | 103700 | 9389072100 | 156400 | 156500 | 156500 | 156400 | 181 |
| 522 | 20231106 | 103600 | 9360754800 | 156500 | 156500 | 156500 | 156400 | 345 |
| 523 | 20231106 | 103500 | 9306766800 | 156500 | 156800 | 156800 | 156400 | 235 |
| 524 | 20231106 | 103400 | 9269977700 | 156900 | 156500 | 156900 | 156400 | 1373 |
| 525 | 20231106 | 103300 | 9055068000 | 156400 | 156500 | 156500 | 156400 | 132 |
| 526 | 20231106 | 103200 | 9034416900 | 156500 | 156400 | 156500 | 156300 | 394 |
| 527 | 20231106 | 103100 | 8972813700 | 156400 | 156500 | 156700 | 156400 | 679 |
| 528 | 20231106 | 103000 | 8866508300 | 156600 | 156600 | 156600 | 156500 | 70 |
| 529 | 20231106 | 102900 | 8855548000 | 156500 | 156700 | 156700 | 156400 | 142 |
| 530 | 20231106 | 102800 | 8833320000 | 156700 | 157000 | 157000 | 156700 | 554 |
| 531 | 20231106 | 102700 | 8746454300 | 157000 | 156900 | 157000 | 156900 | 135 |
| 532 | 20231106 | 102600 | 8725268200 | 156900 | 156800 | 156900 | 156800 | 228 |
| 533 | 20231106 | 102500 | 8689503800 | 156800 | 156700 | 156900 | 156600 | 417 |
| 534 | 20231106 | 102400 | 8624135400 | 156700 | 156500 | 156700 | 156500 | 284 |
| 535 | 20231106 | 102300 | 8579653500 | 156500 | 156600 | 156600 | 156500 | 174 |
| 536 | 20231106 | 102200 | 8552408400 | 156600 | 156300 | 156600 | 156300 | 598 |
| 537 | 20231106 | 102100 | 8458845400 | 156400 | 156300 | 156400 | 156100 | 663 |
| 538 | 20231106 | 102000 | 8355290500 | 156300 | 156300 | 156400 | 156300 | 260 |
| 539 | 20231106 | 101900 | 8314652100 | 156400 | 156400 | 156500 | 156300 | 193 |
| 540 | 20231106 | 101800 | 8284466800 | 156400 | 156200 | 156500 | 156200 | 357 |
| 541 | 20231106 | 101700 | 8228664800 | 156200 | 156400 | 156600 | 156100 | 2298 |
| 542 | 20231106 | 101600 | 7869524700 | 156500 | 156300 | 156500 | 156300 | 566 |
| 543 | 20231106 | 101500 | 7780967000 | 156400 | 156400 | 156500 | 156300 | 1480 |
| 544 | 20231106 | 101400 | 7549437400 | 156400 | 156700 | 156700 | 156400 | 497 |
| 545 | 20231106 | 101300 | 7471626300 | 156700 | 156700 | 156700 | 156600 | 16 |
| 546 | 20231106 | 101200 | 7469120300 | 156700 | 156800 | 156800 | 156600 | 232 |
| 547 | 20231106 | 101100 | 7432764800 | 156800 | 156800 | 156900 | 156700 | 684 |
| 548 | 20231106 | 101000 | 7325536100 | 156700 | 156800 | 156800 | 156600 | 751 |
| 549 | 20231106 | 100900 | 7207874600 | 156800 | 156900 | 157000 | 156800 | 824 |
| 550 | 20231106 | 100800 | 7078624400 | 156900 | 156900 | 157000 | 156900 | 49 |
| 551 | 20231106 | 100700 | 7070934200 | 157000 | 157100 | 157100 | 156900 | 309 |
| 552 | 20231106 | 100600 | 7022441800 | 157000 | 157100 | 157200 | 156900 | 283 |
| 553 | 20231106 | 100500 | 6977994200 | 157100 | 157000 | 157100 | 157000 | 276 |
| 554 | 20231106 | 100400 | 6934653900 | 157000 | 156900 | 157000 | 156900 | 167 |
| 555 | 20231106 | 100300 | 6908444200 | 156900 | 157000 | 157100 | 156900 | 215 |
| 556 | 20231106 | 100200 | 6874695400 | 157000 | 156900 | 157000 | 156900 | 175 |
| 557 | 20231106 | 100100 | 6847220600 | 157000 | 156900 | 157000 | 156800 | 91 |
| 558 | 20231106 | 100000 | 6832946500 | 156800 | 156900 | 157000 | 156800 | 244 |
| 559 | 20231106 | 095900 | 6794664400 | 156900 | 157000 | 157000 | 156900 | 73 |
| 560 | 20231106 | 095800 | 6783204100 | 157000 | 156900 | 157000 | 156900 | 50 |
| 561 | 20231106 | 095700 | 6775356800 | 156800 | 156600 | 156800 | 156600 | 281 |
| 562 | 20231106 | 095600 | 6731328400 | 156700 | 156600 | 156700 | 156600 | 235 |
| 563 | 20231106 | 095500 | 6694511700 | 156600 | 156400 | 156900 | 156300 | 425 |
| 564 | 20231106 | 095400 | 6627981700 | 156400 | 156900 | 156900 | 156400 | 1520 |
| 565 | 20231106 | 095300 | 6389924500 | 156900 | 157200 | 157200 | 156900 | 1070 |
| 566 | 20231106 | 095200 | 6221835600 | 157300 | 157200 | 157300 | 157200 | 313 |
| 567 | 20231106 | 095100 | 6172610400 | 157200 | 157200 | 157200 | 157100 | 42 |
| 568 | 20231106 | 095000 | 6166008900 | 157100 | 157500 | 157500 | 157100 | 879 |
| 569 | 20231106 | 094900 | 6027630700 | 157400 | 157300 | 157400 | 157200 | 1021 |
| 570 | 20231106 | 094800 | 5866959700 | 157300 | 157100 | 157300 | 157100 | 224 |
| 571 | 20231106 | 094700 | 5831747900 | 157200 | 157100 | 157200 | 157000 | 162 |
| 572 | 20231106 | 094600 | 5806297600 | 157200 | 157000 | 157200 | 157000 | 563 |
| 573 | 20231106 | 094500 | 5717871400 | 157000 | 156800 | 157000 | 156800 | 200 |
| 574 | 20231106 | 094400 | 5686485900 | 156900 | 156900 | 156900 | 156800 | 662 |
| 575 | 20231106 | 094300 | 5582635300 | 157000 | 156800 | 157000 | 156700 | 388 |
| 576 | 20231106 | 094200 | 5521778900 | 156800 | 156800 | 156900 | 156700 | 400 |
| 577 | 20231106 | 094100 | 5459058000 | 156900 | 156900 | 156900 | 156800 | 113 |
| 578 | 20231106 | 094000 | 5441328400 | 156900 | 157100 | 157200 | 156800 | 529 |
| 579 | 20231106 | 093900 | 5358273100 | 157100 | 157200 | 157200 | 157000 | 535 |
| 580 | 20231106 | 093800 | 5274197700 | 157200 | 157000 | 157200 | 157000 | 457 |
| 581 | 20231106 | 093700 | 5202370300 | 157100 | 156900 | 157100 | 156900 | 38 |
| 582 | 20231106 | 093600 | 5196403300 | 156800 | 156700 | 156900 | 156700 | 337 |
| 583 | 20231106 | 093500 | 5143552100 | 156800 | 157000 | 157000 | 156800 | 590 |
| 584 | 20231106 | 093400 | 5050969700 | 157000 | 157000 | 157000 | 156900 | 69 |
| 585 | 20231106 | 093300 | 5040137500 | 157000 | 157000 | 157000 | 157000 | 485 |
| 586 | 20231106 | 093200 | 4963992500 | 156900 | 156800 | 157000 | 156800 | 101 |
| 587 | 20231106 | 093100 | 4948146000 | 156800 | 156800 | 156900 | 156700 | 284 |
| 588 | 20231106 | 093000 | 4903614000 | 156800 | 156900 | 157000 | 156700 | 459 |
| 589 | 20231106 | 092900 | 4831594800 | 156800 | 156800 | 156800 | 156700 | 164 |
| 590 | 20231106 | 092800 | 4805881600 | 156800 | 156400 | 156800 | 156400 | 138 |
| 591 | 20231106 | 092700 | 4784276900 | 156400 | 156500 | 156600 | 156300 | 1302 |
| 592 | 20231106 | 092600 | 4580714300 | 156600 | 156700 | 156800 | 156600 | 131 |
| 593 | 20231106 | 092500 | 4560192000 | 156800 | 156400 | 157000 | 156400 | 736 |
| 594 | 20231106 | 092400 | 4444926400 | 156500 | 156500 | 156500 | 156400 | 984 |
| 595 | 20231106 | 092300 | 4290955800 | 156500 | 156700 | 156800 | 156500 | 1394 |
| 596 | 20231106 | 092200 | 4072644300 | 156800 | 156900 | 156900 | 156700 | 887 |
| 597 | 20231106 | 092100 | 3933610500 | 157000 | 157200 | 157200 | 157000 | 380 |
| 598 | 20231106 | 092000 | 3873921100 | 157100 | 157100 | 157200 | 157000 | 880 |
| 599 | 20231106 | 091900 | 3735679300 | 157100 | 157000 | 157100 | 156900 | 275 |
| 600 | 20231106 | 091800 | 3692506300 | 157000 | 157000 | 157000 | 156700 | 1532 |
| 601 | 20231106 | 091700 | 3452248200 | 157000 | 157100 | 157200 | 157000 | 795 |
| 602 | 20231106 | 091600 | 3327347300 | 157100 | 157100 | 157200 | 157100 | 291 |
| 603 | 20231106 | 091500 | 3281620500 | 157100 | 157600 | 157700 | 157100 | 923 |
| 604 | 20231106 | 091400 | 3136333400 | 157600 | 157800 | 157800 | 157600 | 371 |
| 605 | 20231106 | 091300 | 3077811500 | 157800 | 158200 | 158200 | 157800 | 762 |
| 606 | 20231106 | 091200 | 2957418100 | 158100 | 158000 | 158200 | 157900 | 1019 |
| 607 | 20231106 | 091100 | 2796341700 | 158100 | 158100 | 158100 | 158000 | 397 |
| 608 | 20231106 | 091000 | 2733596400 | 158100 | 158000 | 158200 | 158000 | 544 |
| 609 | 20231106 | 090900 | 2647582500 | 158000 | 158000 | 158300 | 158000 | 492 |
| 610 | 20231106 | 090800 | 2569763900 | 157900 | 158100 | 158200 | 157900 | 614 |
| 611 | 20231106 | 090700 | 2472727700 | 158200 | 157500 | 158300 | 157500 | 3679 |
| 612 | 20231106 | 090600 | 1892056400 | 157600 | 157500 | 157600 | 157200 | 1113 |
| 613 | 20231106 | 090500 | 1716741600 | 157500 | 157000 | 157600 | 157000 | 1200 |
| 614 | 20231106 | 090400 | 1527911300 | 157000 | 157100 | 157400 | 156900 | 515 |
| 615 | 20231106 | 090300 | 1447001300 | 157200 | 156900 | 157500 | 156900 | 194 |
| 616 | 20231106 | 090200 | 1416504300 | 157000 | 156600 | 157000 | 156500 | 680 |
| 617 | 20231106 | 090100 | 1309915400 | 156600 | 156900 | 157000 | 156500 | 1900 |
| 618 | 20231106 | 090000 | 1012131800 | 156900 | 157300 | 157500 | 156900 | 6436 |