35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 3 | 20231106 | 185600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 4 | 20231106 | 185500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 5 | 20231106 | 185400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 6 | 20231106 | 185300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 7 | 20231106 | 185200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 8 | 20231106 | 185100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 9 | 20231106 | 185000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 10 | 20231106 | 184900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 11 | 20231106 | 184800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 12 | 20231106 | 184700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 13 | 20231106 | 184600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 14 | 20231106 | 184500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 15 | 20231106 | 184400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 16 | 20231106 | 184300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 17 | 20231106 | 184200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 18 | 20231106 | 184100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 19 | 20231106 | 184000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 20 | 20231106 | 183900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 21 | 20231106 | 183800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 22 | 20231106 | 183700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 23 | 20231106 | 183600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 24 | 20231106 | 183500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 25 | 20231106 | 183400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 26 | 20231106 | 183300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 27 | 20231106 | 183200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 28 | 20231106 | 183100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 29 | 20231106 | 183000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 30 | 20231106 | 182900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 31 | 20231106 | 182800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 32 | 20231106 | 182700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 33 | 20231106 | 182600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 34 | 20231106 | 182500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 35 | 20231106 | 182400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 36 | 20231106 | 182300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 37 | 20231106 | 182200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 38 | 20231106 | 182100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 39 | 20231106 | 182000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 40 | 20231106 | 181900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 41 | 20231106 | 181800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 42 | 20231106 | 181700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 43 | 20231106 | 181600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 44 | 20231106 | 181500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 45 | 20231106 | 181400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 46 | 20231106 | 181300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 47 | 20231106 | 181200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 48 | 20231106 | 181100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 49 | 20231106 | 181000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 50 | 20231106 | 180900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 51 | 20231106 | 180800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 52 | 20231106 | 180700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 53 | 20231106 | 180600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 54 | 20231106 | 180500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 55 | 20231106 | 180400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 56 | 20231106 | 180300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 57 | 20231106 | 180200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 58 | 20231106 | 180100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 59 | 20231106 | 180000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 60 | 20231106 | 175900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 61 | 20231106 | 175800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 62 | 20231106 | 175700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 63 | 20231106 | 175600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 64 | 20231106 | 175500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 65 | 20231106 | 175400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 66 | 20231106 | 175300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 67 | 20231106 | 175200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 68 | 20231106 | 175100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 69 | 20231106 | 175000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 70 | 20231106 | 174900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 71 | 20231106 | 174800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 72 | 20231106 | 174700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 73 | 20231106 | 174600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 74 | 20231106 | 174500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 75 | 20231106 | 174400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 76 | 20231106 | 174300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 77 | 20231106 | 174200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 78 | 20231106 | 174100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 79 | 20231106 | 174000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 80 | 20231106 | 173900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 81 | 20231106 | 173800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 82 | 20231106 | 173700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 83 | 20231106 | 173600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 84 | 20231106 | 173500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 85 | 20231106 | 173400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 86 | 20231106 | 173300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 87 | 20231106 | 173200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 88 | 20231106 | 173100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 89 | 20231106 | 173000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 90 | 20231106 | 172900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 91 | 20231106 | 172800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 92 | 20231106 | 172700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 93 | 20231106 | 172600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 94 | 20231106 | 172500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 95 | 20231106 | 172400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 96 | 20231106 | 172300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 97 | 20231106 | 172200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 98 | 20231106 | 172100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 99 | 20231106 | 172000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 100 | 20231106 | 171900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 101 | 20231106 | 171800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 102 | 20231106 | 171700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 103 | 20231106 | 171600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 104 | 20231106 | 171500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 105 | 20231106 | 171400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 106 | 20231106 | 171300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 107 | 20231106 | 171200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 108 | 20231106 | 171100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 109 | 20231106 | 171000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 110 | 20231106 | 170900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 111 | 20231106 | 170800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 112 | 20231106 | 170700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 113 | 20231106 | 170600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 114 | 20231106 | 170500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 115 | 20231106 | 170400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 116 | 20231106 | 170300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 117 | 20231106 | 170200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 118 | 20231106 | 170100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 119 | 20231106 | 170000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 120 | 20231106 | 165900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 121 | 20231106 | 165800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 122 | 20231106 | 165700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 123 | 20231106 | 165600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 124 | 20231106 | 165500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 125 | 20231106 | 165400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 126 | 20231106 | 165300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 127 | 20231106 | 165200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 128 | 20231106 | 165100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 129 | 20231106 | 165000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 130 | 20231106 | 164900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 131 | 20231106 | 164800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 132 | 20231106 | 164700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 133 | 20231106 | 164600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 134 | 20231106 | 164500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 135 | 20231106 | 164400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 136 | 20231106 | 164300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 137 | 20231106 | 164200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 138 | 20231106 | 164100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 139 | 20231106 | 164000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 140 | 20231106 | 163900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 141 | 20231106 | 163800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 142 | 20231106 | 163700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 143 | 20231106 | 163600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 144 | 20231106 | 163500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 145 | 20231106 | 163400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 146 | 20231106 | 163300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 147 | 20231106 | 163200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 148 | 20231106 | 163100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 149 | 20231106 | 163000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 150 | 20231106 | 162900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 151 | 20231106 | 162800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 152 | 20231106 | 162700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 153 | 20231106 | 162600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 154 | 20231106 | 162500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 155 | 20231106 | 162400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 156 | 20231106 | 162300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 157 | 20231106 | 162200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 158 | 20231106 | 162100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 159 | 20231106 | 162000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 160 | 20231106 | 161900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 161 | 20231106 | 161800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 162 | 20231106 | 161700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 163 | 20231106 | 161600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 164 | 20231106 | 161500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 165 | 20231106 | 161400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 166 | 20231106 | 161300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 167 | 20231106 | 161200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 168 | 20231106 | 161100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 169 | 20231106 | 161000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 170 | 20231106 | 160900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 171 | 20231106 | 160800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 172 | 20231106 | 160700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 173 | 20231106 | 160600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 174 | 20231106 | 160500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 175 | 20231106 | 160400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 176 | 20231106 | 160300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 177 | 20231106 | 160200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 178 | 20231106 | 160100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 179 | 20231106 | 160000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 180 | 20231106 | 155900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 181 | 20231106 | 155800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 182 | 20231106 | 155700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 183 | 20231106 | 155600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 184 | 20231106 | 155500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 185 | 20231106 | 155400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 186 | 20231106 | 155300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 187 | 20231106 | 155200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 188 | 20231106 | 155100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 189 | 20231106 | 155000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 190 | 20231106 | 154900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 191 | 20231106 | 154800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 192 | 20231106 | 154700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 193 | 20231106 | 154600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 194 | 20231106 | 154500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 195 | 20231106 | 154400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 196 | 20231106 | 154300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 197 | 20231106 | 154200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 198 | 20231106 | 154100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 199 | 20231106 | 154000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 200 | 20231106 | 153900 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 201 | 20231106 | 153800 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 202 | 20231106 | 153700 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 203 | 20231106 | 153600 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 204 | 20231106 | 153500 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 205 | 20231106 | 153400 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 206 | 20231106 | 153300 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 207 | 20231106 | 153200 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 208 | 20231106 | 153100 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 0 |
| 209 | 20231106 | 153000 | 73641919800 | 121700 | 121700 | 121700 | 121700 | 24090 |
| 210 | 20231106 | 152900 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 211 | 20231106 | 152800 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 212 | 20231106 | 152700 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 213 | 20231106 | 152600 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 214 | 20231106 | 152500 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 215 | 20231106 | 152400 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 216 | 20231106 | 152300 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 217 | 20231106 | 152200 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 218 | 20231106 | 152100 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 219 | 20231106 | 152000 | 70710166800 | 120500 | 120500 | 120500 | 120500 | 0 |
| 220 | 20231106 | 151900 | 70710166800 | 120500 | 120800 | 120800 | 120500 | 2150 |
| 221 | 20231106 | 151800 | 70450758500 | 120800 | 120800 | 120800 | 120700 | 1068 |
| 222 | 20231106 | 151700 | 70321776900 | 120800 | 120800 | 120800 | 120700 | 1860 |
| 223 | 20231106 | 151600 | 70097258400 | 120800 | 120700 | 120800 | 120600 | 1601 |
| 224 | 20231106 | 151500 | 69904003900 | 120700 | 120700 | 120700 | 120600 | 570 |
| 225 | 20231106 | 151400 | 69835231100 | 120700 | 120600 | 120700 | 120600 | 271 |
| 226 | 20231106 | 151300 | 69802541700 | 120600 | 120700 | 120800 | 120600 | 1302 |
| 227 | 20231106 | 151200 | 69645402000 | 120700 | 120500 | 120700 | 120500 | 620 |
| 228 | 20231106 | 151100 | 69570662400 | 120500 | 120600 | 120800 | 120500 | 2639 |
| 229 | 20231106 | 151000 | 69252381100 | 120600 | 120600 | 120600 | 120500 | 367 |
| 230 | 20231106 | 150900 | 69208125900 | 120500 | 120700 | 120800 | 120500 | 538 |
| 231 | 20231106 | 150800 | 69143206100 | 120700 | 120600 | 120700 | 120500 | 634 |
| 232 | 20231106 | 150700 | 69066737500 | 120500 | 120500 | 120700 | 120500 | 932 |
| 233 | 20231106 | 150600 | 68954291300 | 120600 | 120600 | 120700 | 120500 | 909 |
| 234 | 20231106 | 150500 | 68844670600 | 120600 | 120700 | 120700 | 120600 | 489 |
| 235 | 20231106 | 150400 | 68785683000 | 120700 | 120700 | 120700 | 120500 | 460 |
| 236 | 20231106 | 150300 | 68730202800 | 120700 | 120500 | 120700 | 120400 | 1463 |
| 237 | 20231106 | 150200 | 68553869600 | 120600 | 120500 | 120600 | 120500 | 825 |
| 238 | 20231106 | 150100 | 68454407800 | 120600 | 120500 | 120600 | 120400 | 1342 |
| 239 | 20231106 | 150000 | 68292714100 | 120400 | 120400 | 120500 | 120400 | 477 |
| 240 | 20231106 | 145900 | 68235266700 | 120400 | 120300 | 120500 | 120300 | 521 |
| 241 | 20231106 | 145800 | 68172524100 | 120300 | 120400 | 120500 | 120300 | 1123 |
| 242 | 20231106 | 145700 | 68037318300 | 120300 | 120400 | 120400 | 120200 | 730 |
| 243 | 20231106 | 145600 | 67949495600 | 120400 | 120500 | 120500 | 120300 | 601 |
| 244 | 20231106 | 145500 | 67877161300 | 120500 | 120400 | 120500 | 120300 | 843 |
| 245 | 20231106 | 145400 | 67775646600 | 120400 | 120300 | 120400 | 120300 | 197 |
| 246 | 20231106 | 145300 | 67751934400 | 120400 | 120400 | 120500 | 120300 | 253 |
| 247 | 20231106 | 145200 | 67721480300 | 120400 | 120300 | 120500 | 120200 | 903 |
| 248 | 20231106 | 145100 | 67612712100 | 120400 | 120200 | 120500 | 120200 | 2848 |
| 249 | 20231106 | 145000 | 67269986400 | 120300 | 120200 | 120300 | 120100 | 1639 |
| 250 | 20231106 | 144900 | 67072867300 | 120200 | 120300 | 120300 | 120100 | 492 |
| 251 | 20231106 | 144800 | 67013737900 | 120200 | 120200 | 120300 | 120100 | 714 |
| 252 | 20231106 | 144700 | 66927902200 | 120300 | 120200 | 120300 | 120100 | 528 |
| 253 | 20231106 | 144600 | 66864413900 | 120200 | 120200 | 120300 | 120100 | 961 |
| 254 | 20231106 | 144500 | 66748897600 | 120200 | 120200 | 120200 | 120100 | 795 |
| 255 | 20231106 | 144400 | 66653373000 | 120200 | 120000 | 120200 | 120000 | 1056 |
| 256 | 20231106 | 144300 | 66526577200 | 120100 | 120100 | 120100 | 119900 | 1316 |
| 257 | 20231106 | 144200 | 66368655900 | 120100 | 120200 | 120300 | 120100 | 450 |
| 258 | 20231106 | 144100 | 66314572100 | 120300 | 120100 | 120300 | 120000 | 641 |
| 259 | 20231106 | 144000 | 66237553400 | 120200 | 120100 | 120200 | 120000 | 1355 |
| 260 | 20231106 | 143900 | 66074731900 | 120100 | 120200 | 120200 | 120100 | 368 |
| 261 | 20231106 | 143800 | 66030521800 | 120200 | 120100 | 120200 | 120100 | 523 |
| 262 | 20231106 | 143700 | 65967702900 | 120100 | 120200 | 120200 | 120000 | 1235 |
| 263 | 20231106 | 143600 | 65819432300 | 120200 | 120200 | 120200 | 120100 | 216 |
| 264 | 20231106 | 143500 | 65793482600 | 120200 | 120200 | 120300 | 120200 | 452 |
| 265 | 20231106 | 143400 | 65739135200 | 120200 | 120100 | 120300 | 120000 | 2161 |
| 266 | 20231106 | 143300 | 65479489900 | 120000 | 120100 | 120100 | 120000 | 608 |
| 267 | 20231106 | 143200 | 65406519200 | 120000 | 120000 | 120100 | 120000 | 641 |
| 268 | 20231106 | 143100 | 65329591200 | 120000 | 120000 | 120100 | 119900 | 492 |
| 269 | 20231106 | 143000 | 65270548500 | 120100 | 120000 | 120100 | 119900 | 1393 |
| 270 | 20231106 | 142900 | 65103392500 | 120000 | 120100 | 120100 | 120000 | 1869 |
| 271 | 20231106 | 142800 | 64879086400 | 120100 | 120100 | 120100 | 120000 | 629 |
| 272 | 20231106 | 142700 | 64803590900 | 120100 | 120000 | 120100 | 120000 | 339 |
| 273 | 20231106 | 142600 | 64762900700 | 120100 | 120000 | 120100 | 120000 | 313 |
| 274 | 20231106 | 142500 | 64725332600 | 120100 | 120200 | 120200 | 120000 | 952 |
| 275 | 20231106 | 142400 | 64611042000 | 120200 | 120100 | 120200 | 120000 | 721 |
| 276 | 20231106 | 142300 | 64524458700 | 120100 | 120100 | 120200 | 120000 | 1860 |
| 277 | 20231106 | 142200 | 64301182100 | 120100 | 120100 | 120200 | 120000 | 2065 |
| 278 | 20231106 | 142100 | 64053189100 | 120100 | 120100 | 120100 | 120000 | 1173 |
| 279 | 20231106 | 142000 | 63912415900 | 120100 | 120100 | 120100 | 120000 | 666 |
| 280 | 20231106 | 141900 | 63832472100 | 120000 | 120200 | 120200 | 120000 | 2558 |
| 281 | 20231106 | 141800 | 63525452500 | 120100 | 120200 | 120200 | 120100 | 557 |
| 282 | 20231106 | 141700 | 63458549800 | 120200 | 120300 | 120300 | 120100 | 565 |
| 283 | 20231106 | 141600 | 63390638200 | 120300 | 120300 | 120300 | 120200 | 222 |
| 284 | 20231106 | 141500 | 63363943500 | 120200 | 120500 | 120500 | 120100 | 1335 |
| 285 | 20231106 | 141400 | 63203354300 | 120500 | 120400 | 120500 | 120200 | 605 |
| 286 | 20231106 | 141300 | 63130555100 | 120400 | 120300 | 120500 | 120300 | 299 |
| 287 | 20231106 | 141200 | 63094554900 | 120400 | 120200 | 120500 | 120100 | 880 |
| 288 | 20231106 | 141100 | 62988707700 | 120200 | 120400 | 120400 | 120200 | 290 |
| 289 | 20231106 | 141000 | 62953818400 | 120400 | 120500 | 120500 | 120200 | 582 |
| 290 | 20231106 | 140900 | 62883740300 | 120500 | 120300 | 120500 | 120200 | 642 |
| 291 | 20231106 | 140800 | 62806478600 | 120400 | 120200 | 120500 | 120100 | 1639 |
| 292 | 20231106 | 140700 | 62609273600 | 120300 | 120200 | 120500 | 120100 | 2129 |
| 293 | 20231106 | 140600 | 62353336600 | 120200 | 120500 | 120500 | 120200 | 448 |
| 294 | 20231106 | 140500 | 62299424700 | 120500 | 120700 | 120700 | 120200 | 4210 |
| 295 | 20231106 | 140400 | 61792763500 | 120700 | 120500 | 120700 | 120400 | 407 |
| 296 | 20231106 | 140300 | 61743684800 | 120500 | 120500 | 120700 | 120400 | 1960 |
| 297 | 20231106 | 140200 | 61507332600 | 120600 | 120500 | 120600 | 120500 | 359 |
| 298 | 20231106 | 140100 | 61464068400 | 120500 | 120600 | 120600 | 120500 | 1516 |
| 299 | 20231106 | 140000 | 61281380200 | 120500 | 120500 | 120600 | 120500 | 692 |
| 300 | 20231106 | 135900 | 61197982500 | 120600 | 120700 | 120700 | 120500 | 455 |
| 301 | 20231106 | 135800 | 61143116600 | 120600 | 120600 | 120700 | 120600 | 198 |
| 302 | 20231106 | 135700 | 61119231700 | 120600 | 120600 | 120700 | 120500 | 672 |
| 303 | 20231106 | 135600 | 61038176500 | 120600 | 120600 | 120600 | 120500 | 1254 |
| 304 | 20231106 | 135500 | 60886963300 | 120600 | 120700 | 120700 | 120600 | 522 |
| 305 | 20231106 | 135400 | 60823974700 | 120700 | 120700 | 120800 | 120600 | 924 |
| 306 | 20231106 | 135300 | 60712460600 | 120800 | 120800 | 120800 | 120700 | 228 |
| 307 | 20231106 | 135200 | 60684929500 | 120700 | 120800 | 120900 | 120700 | 574 |
| 308 | 20231106 | 135100 | 60615612500 | 120800 | 121100 | 121100 | 120800 | 712 |
| 309 | 20231106 | 135000 | 60529548400 | 121000 | 121000 | 121100 | 120900 | 603 |
| 310 | 20231106 | 134900 | 60456595300 | 121000 | 121000 | 121000 | 120900 | 536 |
| 311 | 20231106 | 134800 | 60391771900 | 121000 | 121000 | 121100 | 120900 | 594 |
| 312 | 20231106 | 134700 | 60319901100 | 121000 | 120800 | 121000 | 120700 | 742 |
| 313 | 20231106 | 134600 | 60230237400 | 120700 | 120700 | 120900 | 120600 | 1746 |
| 314 | 20231106 | 134500 | 60019359500 | 120700 | 120800 | 120800 | 120600 | 513 |
| 315 | 20231106 | 134400 | 59957456000 | 120800 | 120700 | 120800 | 120700 | 714 |
| 316 | 20231106 | 134300 | 59871270900 | 120800 | 120800 | 120800 | 120700 | 457 |
| 317 | 20231106 | 134200 | 59816100600 | 120800 | 120900 | 120900 | 120600 | 748 |
| 318 | 20231106 | 134100 | 59725819700 | 120900 | 120900 | 120900 | 120700 | 544 |
| 319 | 20231106 | 134000 | 59660098000 | 120800 | 120800 | 120900 | 120800 | 707 |
| 320 | 20231106 | 133900 | 59574679500 | 120800 | 121000 | 121000 | 120800 | 1037 |
| 321 | 20231106 | 133800 | 59449312400 | 120900 | 120900 | 121000 | 120900 | 527 |
| 322 | 20231106 | 133700 | 59385586500 | 121000 | 121000 | 121100 | 120900 | 853 |
| 323 | 20231106 | 133600 | 59282378100 | 120900 | 121000 | 121000 | 120900 | 378 |
| 324 | 20231106 | 133500 | 59236665500 | 121000 | 121000 | 121000 | 120900 | 376 |
| 325 | 20231106 | 133400 | 59191192000 | 120900 | 120900 | 121000 | 120900 | 576 |
| 326 | 20231106 | 133300 | 59121535500 | 121000 | 121100 | 121100 | 120900 | 490 |
| 327 | 20231106 | 133200 | 59062263100 | 121100 | 121000 | 121100 | 121000 | 534 |
| 328 | 20231106 | 133100 | 58997636600 | 121100 | 121100 | 121100 | 121000 | 633 |
| 329 | 20231106 | 133000 | 58921000900 | 121100 | 121000 | 121100 | 121000 | 391 |
| 330 | 20231106 | 132900 | 58873683200 | 121000 | 121100 | 121100 | 120900 | 568 |
| 331 | 20231106 | 132800 | 58804951500 | 121000 | 121100 | 121100 | 121000 | 251 |
| 332 | 20231106 | 132700 | 58774570800 | 121100 | 121000 | 121100 | 121000 | 224 |
| 333 | 20231106 | 132600 | 58747456400 | 121100 | 121100 | 121200 | 121000 | 282 |
| 334 | 20231106 | 132500 | 58713308200 | 121200 | 121200 | 121200 | 121100 | 188 |
| 335 | 20231106 | 132400 | 58690536300 | 121200 | 121200 | 121200 | 121100 | 754 |
| 336 | 20231106 | 132300 | 58599158000 | 121100 | 121200 | 121200 | 121100 | 103 |
| 337 | 20231106 | 132200 | 58586678000 | 121200 | 121100 | 121200 | 121000 | 390 |
| 338 | 20231106 | 132100 | 58539436900 | 121200 | 121200 | 121200 | 121000 | 622 |
| 339 | 20231106 | 132000 | 58464092500 | 121100 | 121000 | 121100 | 121000 | 1514 |
| 340 | 20231106 | 131900 | 58280795200 | 121100 | 121100 | 121100 | 121000 | 412 |
| 341 | 20231106 | 131800 | 58230915100 | 121100 | 121200 | 121200 | 121100 | 123 |
| 342 | 20231106 | 131700 | 58216012400 | 121200 | 121100 | 121200 | 121000 | 574 |
| 343 | 20231106 | 131600 | 58146500200 | 121000 | 121200 | 121200 | 121000 | 195 |
| 344 | 20231106 | 131500 | 58122887000 | 121200 | 121100 | 121200 | 121000 | 1285 |
| 345 | 20231106 | 131400 | 57967228100 | 121100 | 120900 | 121100 | 120800 | 1463 |
| 346 | 20231106 | 131300 | 57790203600 | 121000 | 121000 | 121000 | 120900 | 218 |
| 347 | 20231106 | 131200 | 57763842000 | 120900 | 120800 | 120900 | 120800 | 662 |
| 348 | 20231106 | 131100 | 57683846700 | 120700 | 120900 | 121000 | 120700 | 861 |
| 349 | 20231106 | 131000 | 57579808800 | 120900 | 121000 | 121100 | 120900 | 441 |
| 350 | 20231106 | 130900 | 57526467400 | 121000 | 121100 | 121100 | 120800 | 858 |
| 351 | 20231106 | 130800 | 57422732600 | 121000 | 121200 | 121200 | 120900 | 437 |
| 352 | 20231106 | 130700 | 57369843700 | 121100 | 121300 | 121300 | 120900 | 925 |
| 353 | 20231106 | 130600 | 57257727000 | 121400 | 120900 | 121400 | 120900 | 1325 |
| 354 | 20231106 | 130500 | 57097171800 | 121000 | 121100 | 121100 | 120900 | 253 |
| 355 | 20231106 | 130400 | 57066567300 | 121100 | 121100 | 121200 | 120800 | 3436 |
| 356 | 20231106 | 130300 | 56650582700 | 121000 | 120900 | 121100 | 120600 | 1460 |
| 357 | 20231106 | 130200 | 56474072900 | 120800 | 120900 | 121000 | 120600 | 1734 |
| 358 | 20231106 | 130100 | 56264684900 | 121000 | 121100 | 121100 | 121000 | 351 |
| 359 | 20231106 | 130000 | 56222204000 | 121100 | 121100 | 121200 | 120900 | 812 |
| 360 | 20231106 | 125900 | 56123895000 | 121100 | 121300 | 121300 | 121000 | 527 |
| 361 | 20231106 | 125800 | 56060059200 | 121200 | 121300 | 121300 | 121200 | 300 |
| 362 | 20231106 | 125700 | 56023688200 | 121200 | 121300 | 121300 | 121200 | 197 |
| 363 | 20231106 | 125600 | 55999801100 | 121300 | 121300 | 121300 | 121200 | 409 |
| 364 | 20231106 | 125500 | 55950198100 | 121100 | 121300 | 121300 | 121100 | 373 |
| 365 | 20231106 | 125400 | 55904987900 | 121300 | 121300 | 121300 | 121200 | 179 |
| 366 | 20231106 | 125300 | 55883279900 | 121300 | 121200 | 121400 | 120700 | 1110 |
| 367 | 20231106 | 125200 | 55748818200 | 121100 | 121200 | 121300 | 121100 | 573 |
| 368 | 20231106 | 125100 | 55679391900 | 121200 | 121300 | 121300 | 121100 | 527 |
| 369 | 20231106 | 125000 | 55615523200 | 121300 | 121100 | 121300 | 121100 | 190 |
| 370 | 20231106 | 124900 | 55592496500 | 121200 | 121200 | 121300 | 121100 | 851 |
| 371 | 20231106 | 124800 | 55489341000 | 121200 | 121100 | 121200 | 120800 | 819 |
| 372 | 20231106 | 124700 | 55390220100 | 121100 | 121200 | 121200 | 121100 | 249 |
| 373 | 20231106 | 124600 | 55360060300 | 121200 | 121000 | 121200 | 120900 | 2244 |
| 374 | 20231106 | 124500 | 55088501100 | 120900 | 120900 | 121000 | 120800 | 740 |
| 375 | 20231106 | 124400 | 54999030500 | 120800 | 121000 | 121000 | 120800 | 536 |
| 376 | 20231106 | 124300 | 54934211600 | 121000 | 121000 | 121000 | 120900 | 255 |
| 377 | 20231106 | 124200 | 54903370400 | 121000 | 121000 | 121100 | 120900 | 1117 |
| 378 | 20231106 | 124100 | 54768214700 | 121000 | 121000 | 121000 | 120700 | 690 |
| 379 | 20231106 | 124000 | 54684823500 | 120900 | 120700 | 121000 | 120700 | 2112 |
| 380 | 20231106 | 123900 | 54429577900 | 120700 | 121000 | 121000 | 120700 | 1425 |
| 381 | 20231106 | 123800 | 54257335200 | 121000 | 121200 | 121200 | 120900 | 2203 |
| 382 | 20231106 | 123700 | 53990595300 | 121300 | 121500 | 121500 | 121200 | 420 |
| 383 | 20231106 | 123600 | 53939644300 | 121500 | 121600 | 121600 | 121400 | 548 |
| 384 | 20231106 | 123500 | 53873061800 | 121600 | 121600 | 121600 | 121500 | 275 |
| 385 | 20231106 | 123400 | 53839637900 | 121600 | 121500 | 121600 | 121400 | 664 |
| 386 | 20231106 | 123300 | 53758957800 | 121500 | 121600 | 121600 | 121400 | 638 |
| 387 | 20231106 | 123200 | 53681460700 | 121600 | 121500 | 121600 | 121400 | 290 |
| 388 | 20231106 | 123100 | 53646218700 | 121400 | 121500 | 121500 | 121400 | 797 |
| 389 | 20231106 | 123000 | 53549430600 | 121500 | 121600 | 121600 | 121400 | 697 |
| 390 | 20231106 | 122900 | 53464743700 | 121600 | 121500 | 121600 | 121400 | 868 |
| 391 | 20231106 | 122800 | 53359282300 | 121500 | 121300 | 121500 | 121300 | 709 |
| 392 | 20231106 | 122700 | 53273209900 | 121400 | 121400 | 121400 | 121000 | 384 |
| 393 | 20231106 | 122600 | 53226627500 | 121400 | 121300 | 121500 | 121100 | 308 |
| 394 | 20231106 | 122500 | 53189275000 | 121300 | 121600 | 121600 | 120900 | 3812 |
| 395 | 20231106 | 122400 | 52726825500 | 121600 | 121400 | 121600 | 121400 | 1027 |
| 396 | 20231106 | 122300 | 52601972600 | 121500 | 121400 | 121500 | 121200 | 579 |
| 397 | 20231106 | 122200 | 52531690900 | 121400 | 121300 | 121500 | 121200 | 466 |
| 398 | 20231106 | 122100 | 52475146800 | 121300 | 121300 | 121400 | 121200 | 434 |
| 399 | 20231106 | 122000 | 52422509400 | 121300 | 121300 | 121300 | 121100 | 389 |
| 400 | 20231106 | 121900 | 52375343400 | 121300 | 121400 | 121400 | 121200 | 457 |
| 401 | 20231106 | 121800 | 52319915700 | 121300 | 121400 | 121400 | 121300 | 222 |
| 402 | 20231106 | 121700 | 52292972300 | 121400 | 121100 | 121400 | 121100 | 741 |
| 403 | 20231106 | 121600 | 52203142200 | 121100 | 121500 | 121500 | 121000 | 4260 |
| 404 | 20231106 | 121500 | 51686508200 | 121500 | 121700 | 121700 | 121300 | 765 |
| 405 | 20231106 | 121400 | 51593578600 | 121700 | 121700 | 121700 | 121400 | 1053 |
| 406 | 20231106 | 121300 | 51465553900 | 121700 | 121700 | 121700 | 121600 | 764 |
| 407 | 20231106 | 121200 | 51372635000 | 121700 | 121800 | 121800 | 121600 | 446 |
| 408 | 20231106 | 121100 | 51318343800 | 121800 | 121700 | 121800 | 121500 | 952 |
| 409 | 20231106 | 121000 | 51202500200 | 121700 | 121700 | 121700 | 121600 | 435 |
| 410 | 20231106 | 120900 | 51149567900 | 121700 | 121800 | 121800 | 121600 | 905 |
| 411 | 20231106 | 120800 | 51039477600 | 121700 | 121700 | 121800 | 121600 | 636 |
| 412 | 20231106 | 120700 | 50962071900 | 121700 | 121800 | 121800 | 121500 | 1887 |
| 413 | 20231106 | 120600 | 50732536100 | 121800 | 121800 | 121800 | 120500 | 4110 |
| 414 | 20231106 | 120500 | 50234172500 | 121800 | 121400 | 121800 | 121300 | 3802 |
| 415 | 20231106 | 120400 | 49772176300 | 121400 | 121400 | 121400 | 121300 | 951 |
| 416 | 20231106 | 120300 | 49656779600 | 121400 | 121200 | 121400 | 121100 | 2092 |
| 417 | 20231106 | 120200 | 49403017600 | 121100 | 121300 | 121300 | 121100 | 1047 |
| 418 | 20231106 | 120100 | 49276104800 | 121200 | 121200 | 121300 | 121100 | 953 |
| 419 | 20231106 | 120000 | 49160610000 | 121200 | 121100 | 121200 | 120800 | 1061 |
| 420 | 20231106 | 115900 | 49032195900 | 121100 | 121100 | 121100 | 121000 | 632 |
| 421 | 20231106 | 115800 | 48955684600 | 121100 | 120900 | 121100 | 120900 | 936 |
| 422 | 20231106 | 115700 | 48842409200 | 121000 | 121000 | 121000 | 120900 | 343 |
| 423 | 20231106 | 115600 | 48800911200 | 121000 | 121000 | 121000 | 120900 | 425 |
| 424 | 20231106 | 115500 | 48749510700 | 121000 | 121200 | 121200 | 120900 | 1701 |
| 425 | 20231106 | 115400 | 48543669400 | 121200 | 121000 | 121200 | 120900 | 2554 |
| 426 | 20231106 | 115300 | 48234517600 | 121000 | 120900 | 121000 | 120800 | 670 |
| 427 | 20231106 | 115200 | 48153500000 | 121000 | 121000 | 121000 | 120900 | 450 |
| 428 | 20231106 | 115100 | 48099071500 | 121000 | 120700 | 121000 | 120700 | 6025 |
| 429 | 20231106 | 115000 | 47371097600 | 120700 | 120700 | 120800 | 120400 | 1199 |
| 430 | 20231106 | 114900 | 47226393500 | 120800 | 120700 | 120800 | 120600 | 1824 |
| 431 | 20231106 | 114800 | 47006268800 | 120700 | 120600 | 120700 | 120200 | 1605 |
| 432 | 20231106 | 114700 | 46812958000 | 120600 | 120500 | 120600 | 120400 | 1427 |
| 433 | 20231106 | 114600 | 46640981200 | 120500 | 120300 | 120500 | 120200 | 603 |
| 434 | 20231106 | 114500 | 46568397000 | 120300 | 120300 | 120300 | 120200 | 1224 |
| 435 | 20231106 | 114400 | 46421166400 | 120300 | 120200 | 120300 | 120100 | 638 |
| 436 | 20231106 | 114300 | 46344477300 | 120300 | 120500 | 120500 | 120200 | 589 |
| 437 | 20231106 | 114200 | 46273618700 | 120500 | 120500 | 120500 | 120400 | 409 |
| 438 | 20231106 | 114100 | 46224362900 | 120500 | 120200 | 120500 | 120200 | 625 |
| 439 | 20231106 | 114000 | 46149081700 | 120400 | 120200 | 120400 | 120100 | 778 |
| 440 | 20231106 | 113900 | 46055541600 | 120200 | 120200 | 120200 | 120100 | 753 |
| 441 | 20231106 | 113800 | 45965060400 | 120200 | 120200 | 120200 | 120100 | 319 |
| 442 | 20231106 | 113700 | 45926723500 | 120200 | 120200 | 120300 | 120100 | 566 |
| 443 | 20231106 | 113600 | 45858704900 | 120200 | 120100 | 120200 | 120000 | 1678 |
| 444 | 20231106 | 113500 | 45657217200 | 120100 | 120400 | 120400 | 120000 | 1942 |
| 445 | 20231106 | 113400 | 45423813700 | 120400 | 120500 | 120500 | 120400 | 516 |
| 446 | 20231106 | 113300 | 45361672400 | 120500 | 120400 | 120600 | 120300 | 378 |
| 447 | 20231106 | 113200 | 45316134200 | 120500 | 120300 | 120500 | 120200 | 1726 |
| 448 | 20231106 | 113100 | 45108500600 | 120200 | 120300 | 120300 | 120000 | 635 |
| 449 | 20231106 | 113000 | 45032213900 | 120200 | 120100 | 120300 | 120000 | 1299 |
| 450 | 20231106 | 112900 | 44876177400 | 120100 | 120200 | 120300 | 119900 | 3066 |
| 451 | 20231106 | 112800 | 44508078200 | 120200 | 120500 | 120500 | 120100 | 1284 |
| 452 | 20231106 | 112700 | 44353670100 | 120500 | 120400 | 120500 | 120200 | 3558 |
| 453 | 20231106 | 112600 | 43925387400 | 120400 | 120400 | 120500 | 120300 | 1283 |
| 454 | 20231106 | 112500 | 43770973100 | 120400 | 120600 | 120700 | 120400 | 3502 |
| 455 | 20231106 | 112400 | 43349047300 | 120600 | 120700 | 120700 | 120500 | 729 |
| 456 | 20231106 | 112300 | 43261114300 | 120600 | 120900 | 120900 | 120600 | 1491 |
| 457 | 20231106 | 112200 | 43081171100 | 120900 | 120700 | 120900 | 120700 | 784 |
| 458 | 20231106 | 112100 | 42986500400 | 120700 | 120900 | 120900 | 120600 | 965 |
| 459 | 20231106 | 112000 | 42869969500 | 120900 | 120800 | 121100 | 120800 | 3906 |
| 460 | 20231106 | 111900 | 42397574600 | 120800 | 120900 | 120900 | 120600 | 1657 |
| 461 | 20231106 | 111800 | 42197417100 | 120900 | 120900 | 121100 | 120700 | 4162 |
| 462 | 20231106 | 111700 | 41694217100 | 120800 | 120800 | 120900 | 120800 | 471 |
| 463 | 20231106 | 111600 | 41637312000 | 120900 | 120600 | 121000 | 120600 | 2173 |
| 464 | 20231106 | 111500 | 41374820100 | 120600 | 120700 | 120800 | 120500 | 3016 |
| 465 | 20231106 | 111400 | 41010878400 | 120700 | 120900 | 121100 | 120600 | 6599 |
| 466 | 20231106 | 111300 | 40212843600 | 120900 | 120900 | 121000 | 120800 | 672 |
| 467 | 20231106 | 111200 | 40131626600 | 121000 | 120700 | 121000 | 120700 | 748 |
| 468 | 20231106 | 111100 | 40041201800 | 120800 | 121000 | 121000 | 120800 | 1638 |
| 469 | 20231106 | 111000 | 39843186400 | 121000 | 120900 | 121000 | 120800 | 1195 |
| 470 | 20231106 | 110900 | 39698695300 | 120900 | 120900 | 120900 | 120700 | 1402 |
| 471 | 20231106 | 110800 | 39529327000 | 120900 | 121100 | 121200 | 120800 | 1921 |
| 472 | 20231106 | 110700 | 39296899600 | 121100 | 121100 | 121200 | 121000 | 1522 |
| 473 | 20231106 | 110600 | 39112591300 | 121100 | 121000 | 121200 | 121000 | 1439 |
| 474 | 20231106 | 110500 | 38938350400 | 121100 | 121200 | 121300 | 121000 | 2209 |
| 475 | 20231106 | 110400 | 38670944600 | 121300 | 121100 | 121300 | 121100 | 645 |
| 476 | 20231106 | 110300 | 38592750400 | 121100 | 121100 | 121400 | 121000 | 1765 |
| 477 | 20231106 | 110200 | 38378985000 | 121000 | 121100 | 121300 | 121000 | 3027 |
| 478 | 20231106 | 110100 | 38012356700 | 121000 | 121500 | 121500 | 121000 | 1301 |
| 479 | 20231106 | 110000 | 37854657900 | 121500 | 121200 | 121500 | 121100 | 2526 |
| 480 | 20231106 | 105900 | 37548213600 | 121200 | 121400 | 121400 | 121100 | 2411 |
| 481 | 20231106 | 105800 | 37255751200 | 121300 | 121500 | 121700 | 121100 | 3295 |
| 482 | 20231106 | 105700 | 36855763600 | 121500 | 121700 | 122000 | 121400 | 2175 |
| 483 | 20231106 | 105600 | 36591083300 | 121700 | 121400 | 121800 | 121400 | 1128 |
| 484 | 20231106 | 105500 | 36453931100 | 121400 | 121500 | 121600 | 121400 | 1106 |
| 485 | 20231106 | 105400 | 36319596400 | 121500 | 121800 | 121800 | 121500 | 1409 |
| 486 | 20231106 | 105300 | 36148216700 | 121800 | 122200 | 122300 | 121700 | 2769 |
| 487 | 20231106 | 105200 | 35810476300 | 122200 | 122200 | 122200 | 122000 | 1964 |
| 488 | 20231106 | 105100 | 35570641200 | 122200 | 122200 | 122300 | 122000 | 3211 |
| 489 | 20231106 | 105000 | 35178257500 | 122200 | 121800 | 122200 | 121800 | 7321 |
| 490 | 20231106 | 104900 | 34285029100 | 121900 | 121700 | 121900 | 121600 | 4115 |
| 491 | 20231106 | 104800 | 33783810700 | 121700 | 121600 | 121700 | 121500 | 664 |
| 492 | 20231106 | 104700 | 33703052600 | 121600 | 121500 | 121600 | 121400 | 1415 |
| 493 | 20231106 | 104600 | 33531048000 | 121500 | 121500 | 121600 | 121400 | 1414 |
| 494 | 20231106 | 104500 | 33359236300 | 121500 | 121300 | 121500 | 121200 | 3769 |
| 495 | 20231106 | 104400 | 32901880300 | 121300 | 121300 | 121300 | 121100 | 1443 |
| 496 | 20231106 | 104300 | 32726963300 | 121300 | 121300 | 121300 | 121200 | 361 |
| 497 | 20231106 | 104200 | 32683188500 | 121300 | 121200 | 121300 | 121200 | 1082 |
| 498 | 20231106 | 104100 | 32551957800 | 121300 | 121100 | 121300 | 121000 | 747 |
| 499 | 20231106 | 104000 | 32461408900 | 121100 | 121000 | 121300 | 121000 | 2340 |
| 500 | 20231106 | 103900 | 32177834300 | 121000 | 121000 | 121200 | 120900 | 1126 |
| 501 | 20231106 | 103800 | 32041570600 | 121100 | 121000 | 121100 | 120900 | 1891 |
| 502 | 20231106 | 103700 | 31812799100 | 120900 | 120500 | 121000 | 120500 | 2727 |
| 503 | 20231106 | 103600 | 31483503200 | 120500 | 120600 | 120600 | 120300 | 840 |
| 504 | 20231106 | 103500 | 31382303400 | 120600 | 120700 | 120700 | 120500 | 666 |
| 505 | 20231106 | 103400 | 31301982300 | 120700 | 120800 | 120800 | 120500 | 998 |
| 506 | 20231106 | 103300 | 31181579900 | 120700 | 120700 | 120800 | 120700 | 1103 |
| 507 | 20231106 | 103200 | 31048414000 | 120600 | 120600 | 120700 | 120600 | 796 |
| 508 | 20231106 | 103100 | 30952388900 | 120600 | 120600 | 120600 | 120500 | 342 |
| 509 | 20231106 | 103000 | 30911154300 | 120600 | 120700 | 120700 | 120400 | 478 |
| 510 | 20231106 | 102900 | 30853511200 | 120700 | 120700 | 120700 | 120400 | 1321 |
| 511 | 20231106 | 102800 | 30694297000 | 120700 | 120800 | 120800 | 120600 | 910 |
| 512 | 20231106 | 102700 | 30584469500 | 120800 | 120500 | 120800 | 120500 | 1224 |
| 513 | 20231106 | 102600 | 30436806000 | 120600 | 120500 | 120700 | 120400 | 1104 |
| 514 | 20231106 | 102500 | 30303735500 | 120500 | 120600 | 120800 | 120500 | 1227 |
| 515 | 20231106 | 102400 | 30155624300 | 120600 | 120400 | 120700 | 120400 | 5354 |
| 516 | 20231106 | 102300 | 29510503000 | 120300 | 120300 | 120400 | 120200 | 1269 |
| 517 | 20231106 | 102200 | 29357787400 | 120300 | 120400 | 120400 | 120200 | 1037 |
| 518 | 20231106 | 102100 | 29233006600 | 120300 | 120400 | 120500 | 120300 | 2014 |
| 519 | 20231106 | 102000 | 28990495300 | 120400 | 120300 | 120400 | 120300 | 1427 |
| 520 | 20231106 | 101900 | 28818752200 | 120300 | 120300 | 120300 | 120200 | 1002 |
| 521 | 20231106 | 101800 | 28698265800 | 120200 | 120000 | 120300 | 120000 | 3802 |
| 522 | 20231106 | 101700 | 28241587500 | 120000 | 120000 | 120000 | 119800 | 2513 |
| 523 | 20231106 | 101600 | 27940061500 | 120000 | 119800 | 120000 | 119200 | 2695 |
| 524 | 20231106 | 101500 | 27617528300 | 119800 | 119700 | 119800 | 119600 | 497 |
| 525 | 20231106 | 101400 | 27558024500 | 119700 | 119800 | 120000 | 119700 | 3682 |
| 526 | 20231106 | 101300 | 27116490400 | 119800 | 119800 | 119800 | 119500 | 1905 |
| 527 | 20231106 | 101200 | 26888631100 | 119800 | 119600 | 119900 | 119400 | 3491 |
| 528 | 20231106 | 101100 | 26470850800 | 119600 | 119400 | 119700 | 119300 | 2546 |
| 529 | 20231106 | 101000 | 26166637100 | 119400 | 119200 | 119500 | 119200 | 1113 |
| 530 | 20231106 | 100900 | 26033765700 | 119200 | 119200 | 119400 | 118900 | 3019 |
| 531 | 20231106 | 100800 | 25673731600 | 119200 | 119100 | 119200 | 118800 | 6534 |
| 532 | 20231106 | 100700 | 24896435500 | 119000 | 119000 | 119200 | 119000 | 2580 |
| 533 | 20231106 | 100600 | 24589337600 | 119100 | 119000 | 119200 | 119000 | 3802 |
| 534 | 20231106 | 100500 | 24136741800 | 119000 | 119300 | 119300 | 119000 | 5789 |
| 535 | 20231106 | 100400 | 23447023300 | 119200 | 119300 | 119300 | 119200 | 691 |
| 536 | 20231106 | 100300 | 23364612900 | 119300 | 119500 | 119500 | 119200 | 1967 |
| 537 | 20231106 | 100200 | 23129911000 | 119400 | 119400 | 119500 | 119300 | 1762 |
| 538 | 20231106 | 100100 | 22919486600 | 119300 | 119200 | 119400 | 119200 | 1453 |
| 539 | 20231106 | 100000 | 22746150900 | 119300 | 119200 | 119400 | 119100 | 2165 |
| 540 | 20231106 | 095900 | 22487872400 | 119200 | 119300 | 119300 | 119100 | 1803 |
| 541 | 20231106 | 095800 | 22272943200 | 119200 | 119400 | 119400 | 119200 | 3795 |
| 542 | 20231106 | 095700 | 21820214700 | 119300 | 119400 | 119500 | 119300 | 1022 |
| 543 | 20231106 | 095600 | 21698199700 | 119400 | 119400 | 119400 | 119200 | 1721 |
| 544 | 20231106 | 095500 | 21492845600 | 119400 | 119300 | 119400 | 119200 | 827 |
| 545 | 20231106 | 095400 | 21394161300 | 119300 | 119500 | 119600 | 119300 | 5663 |
| 546 | 20231106 | 095300 | 20717743300 | 119500 | 119500 | 119600 | 119500 | 646 |
| 547 | 20231106 | 095200 | 20640536700 | 119500 | 119600 | 119700 | 119400 | 1188 |
| 548 | 20231106 | 095100 | 20498554200 | 119600 | 119300 | 119700 | 119200 | 2530 |
| 549 | 20231106 | 095000 | 20196303300 | 119300 | 119300 | 119400 | 119200 | 1149 |
| 550 | 20231106 | 094900 | 20059230700 | 119300 | 119300 | 119300 | 119200 | 1139 |
| 551 | 20231106 | 094800 | 19923376600 | 119400 | 119400 | 119500 | 119300 | 1314 |
| 552 | 20231106 | 094700 | 19766475100 | 119400 | 119500 | 119500 | 119400 | 680 |
| 553 | 20231106 | 094600 | 19685262800 | 119400 | 119600 | 119800 | 119400 | 2426 |
| 554 | 20231106 | 094500 | 19395134700 | 119600 | 119400 | 119600 | 119300 | 2055 |
| 555 | 20231106 | 094400 | 19149597900 | 119300 | 119500 | 119500 | 119300 | 1585 |
| 556 | 20231106 | 094300 | 18960387600 | 119500 | 119500 | 119500 | 119400 | 608 |
| 557 | 20231106 | 094200 | 18887748200 | 119500 | 119400 | 119700 | 119400 | 1741 |
| 558 | 20231106 | 094100 | 18679723800 | 119400 | 119400 | 119500 | 119300 | 1427 |
| 559 | 20231106 | 094000 | 18509335000 | 119300 | 119200 | 119400 | 119100 | 2334 |
| 560 | 20231106 | 093900 | 18231100900 | 119200 | 119200 | 119200 | 119100 | 1408 |
| 561 | 20231106 | 093800 | 18063278600 | 119100 | 119300 | 119400 | 119100 | 3460 |
| 562 | 20231106 | 093700 | 17650586700 | 119400 | 119200 | 119400 | 119100 | 1829 |
| 563 | 20231106 | 093600 | 17432544700 | 119300 | 119400 | 119400 | 119100 | 3445 |
| 564 | 20231106 | 093500 | 17021766200 | 119400 | 119500 | 119800 | 119400 | 2016 |
| 565 | 20231106 | 093400 | 16780816100 | 119500 | 119300 | 119500 | 119300 | 876 |
| 566 | 20231106 | 093300 | 16676256000 | 119300 | 119400 | 119400 | 119300 | 1855 |
| 567 | 20231106 | 093200 | 16454877300 | 119400 | 119500 | 119600 | 119300 | 2300 |
| 568 | 20231106 | 093100 | 16180105900 | 119500 | 119500 | 119800 | 119400 | 1896 |
| 569 | 20231106 | 093000 | 15953358600 | 119600 | 119800 | 119800 | 119600 | 2434 |
| 570 | 20231106 | 092900 | 15662043900 | 119800 | 119700 | 119800 | 119600 | 730 |
| 571 | 20231106 | 092800 | 15574651000 | 119800 | 119700 | 120000 | 119700 | 1090 |
| 572 | 20231106 | 092700 | 15444021000 | 119600 | 119300 | 119800 | 119300 | 2368 |
| 573 | 20231106 | 092600 | 15160882200 | 119300 | 119500 | 119500 | 119300 | 1779 |
| 574 | 20231106 | 092500 | 14948483600 | 119500 | 119700 | 119700 | 119500 | 1255 |
| 575 | 20231106 | 092400 | 14798370500 | 119700 | 119400 | 119800 | 119200 | 2483 |
| 576 | 20231106 | 092300 | 14501436800 | 119400 | 119500 | 119700 | 119200 | 3713 |
| 577 | 20231106 | 092200 | 14058236000 | 119500 | 120100 | 120100 | 119100 | 6090 |
| 578 | 20231106 | 092100 | 13329991900 | 120100 | 120300 | 120400 | 120100 | 1706 |
| 579 | 20231106 | 092000 | 13124909300 | 120300 | 120400 | 120500 | 120200 | 1431 |
| 580 | 20231106 | 091900 | 12952583800 | 120400 | 120600 | 120700 | 120400 | 1486 |
| 581 | 20231106 | 091800 | 12773397400 | 120700 | 120700 | 120800 | 120300 | 1968 |
| 582 | 20231106 | 091700 | 12536061600 | 120700 | 120700 | 121000 | 120600 | 2290 |
| 583 | 20231106 | 091600 | 12259447800 | 120700 | 120800 | 121200 | 120600 | 4352 |
| 584 | 20231106 | 091500 | 11733239800 | 120700 | 120100 | 120900 | 120100 | 3951 |
| 585 | 20231106 | 091400 | 11257028300 | 120200 | 119500 | 120300 | 119400 | 6658 |
| 586 | 20231106 | 091300 | 10459889600 | 119400 | 119100 | 119600 | 119100 | 3319 |
| 587 | 20231106 | 091200 | 10063418600 | 119100 | 119100 | 119600 | 119000 | 4347 |
| 588 | 20231106 | 091100 | 9545382700 | 119100 | 119300 | 119700 | 119100 | 4114 |
| 589 | 20231106 | 091000 | 9053877600 | 119300 | 119600 | 119700 | 119100 | 2426 |
| 590 | 20231106 | 090900 | 8764080500 | 119600 | 119000 | 119900 | 118700 | 8863 |
| 591 | 20231106 | 090800 | 7707982200 | 119000 | 119500 | 119600 | 119000 | 10407 |
| 592 | 20231106 | 090700 | 6467169400 | 119600 | 119600 | 119900 | 119500 | 3730 |
| 593 | 20231106 | 090600 | 6021046700 | 119500 | 120000 | 120000 | 119500 | 8201 |
| 594 | 20231106 | 090500 | 5039194400 | 120000 | 120000 | 120300 | 119900 | 4823 |
| 595 | 20231106 | 090400 | 4460036700 | 120000 | 120300 | 120300 | 119900 | 3434 |
| 596 | 20231106 | 090300 | 4047574700 | 120200 | 120000 | 121000 | 119900 | 5140 |
| 597 | 20231106 | 090200 | 3429030700 | 120000 | 120000 | 120700 | 119100 | 3842 |
| 598 | 20231106 | 090100 | 2968453900 | 120100 | 120700 | 120900 | 120000 | 7835 |
| 599 | 20231106 | 090000 | 2024888100 | 120700 | 122100 | 122200 | 120700 | 16612 |