36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 3 | 20231106 | 192200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 4 | 20231106 | 192100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 5 | 20231106 | 192000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 6 | 20231106 | 191900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 7 | 20231106 | 191800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 8 | 20231106 | 191700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 9 | 20231106 | 191600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 10 | 20231106 | 191500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 11 | 20231106 | 191400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 12 | 20231106 | 191300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 13 | 20231106 | 191200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 14 | 20231106 | 191100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 15 | 20231106 | 191000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 16 | 20231106 | 190900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 17 | 20231106 | 190800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 18 | 20231106 | 190700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 19 | 20231106 | 190600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 20 | 20231106 | 190500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 21 | 20231106 | 190400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 22 | 20231106 | 190300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 23 | 20231106 | 190200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 24 | 20231106 | 190100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 25 | 20231106 | 190000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 26 | 20231106 | 185900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 27 | 20231106 | 185800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 28 | 20231106 | 185700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 29 | 20231106 | 185600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 30 | 20231106 | 185500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 31 | 20231106 | 185400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 32 | 20231106 | 185300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 33 | 20231106 | 185200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 34 | 20231106 | 185100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 35 | 20231106 | 185000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 36 | 20231106 | 184900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 37 | 20231106 | 184800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 38 | 20231106 | 184700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 39 | 20231106 | 184600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 40 | 20231106 | 184500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 41 | 20231106 | 184400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 42 | 20231106 | 184300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 43 | 20231106 | 184200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 44 | 20231106 | 184100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 45 | 20231106 | 184000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 46 | 20231106 | 183900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 47 | 20231106 | 183800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 48 | 20231106 | 183700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 49 | 20231106 | 183600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 50 | 20231106 | 183500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 51 | 20231106 | 183400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 52 | 20231106 | 183300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 53 | 20231106 | 183200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 54 | 20231106 | 183100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 55 | 20231106 | 183000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 56 | 20231106 | 182900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 57 | 20231106 | 182800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 58 | 20231106 | 182700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 59 | 20231106 | 182600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 60 | 20231106 | 182500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 61 | 20231106 | 182400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 62 | 20231106 | 182300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 63 | 20231106 | 182200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 64 | 20231106 | 182100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 65 | 20231106 | 182000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 66 | 20231106 | 181900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 67 | 20231106 | 181800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 68 | 20231106 | 181700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 69 | 20231106 | 181600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 70 | 20231106 | 181500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 71 | 20231106 | 181400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 72 | 20231106 | 181300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 73 | 20231106 | 181200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 74 | 20231106 | 181100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 75 | 20231106 | 181000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 76 | 20231106 | 180900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 77 | 20231106 | 180800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 78 | 20231106 | 180700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 79 | 20231106 | 180600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 80 | 20231106 | 180500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 81 | 20231106 | 180400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 82 | 20231106 | 180300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 83 | 20231106 | 180200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 84 | 20231106 | 180100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 85 | 20231106 | 180000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 86 | 20231106 | 175900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 87 | 20231106 | 175800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 88 | 20231106 | 175700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 89 | 20231106 | 175600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 90 | 20231106 | 175500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 91 | 20231106 | 175400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 92 | 20231106 | 175300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 93 | 20231106 | 175200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 94 | 20231106 | 175100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 95 | 20231106 | 175000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 96 | 20231106 | 174900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 97 | 20231106 | 174800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 98 | 20231106 | 174700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 99 | 20231106 | 174600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 100 | 20231106 | 174500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 101 | 20231106 | 174400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 102 | 20231106 | 174300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 103 | 20231106 | 174200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 104 | 20231106 | 174100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 105 | 20231106 | 174000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 106 | 20231106 | 173900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 107 | 20231106 | 173800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 108 | 20231106 | 173700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 109 | 20231106 | 173600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 110 | 20231106 | 173500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 111 | 20231106 | 173400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 112 | 20231106 | 173300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 113 | 20231106 | 173200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 114 | 20231106 | 173100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 115 | 20231106 | 173000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 116 | 20231106 | 172900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 117 | 20231106 | 172800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 118 | 20231106 | 172700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 119 | 20231106 | 172600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 120 | 20231106 | 172500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 121 | 20231106 | 172400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 122 | 20231106 | 172300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 123 | 20231106 | 172200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 124 | 20231106 | 172100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 125 | 20231106 | 172000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 126 | 20231106 | 171900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 127 | 20231106 | 171800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 128 | 20231106 | 171700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 129 | 20231106 | 171600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 130 | 20231106 | 171500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 131 | 20231106 | 171400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 132 | 20231106 | 171300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 133 | 20231106 | 171200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 134 | 20231106 | 171100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 135 | 20231106 | 171000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 136 | 20231106 | 170900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 137 | 20231106 | 170800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 138 | 20231106 | 170700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 139 | 20231106 | 170600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 140 | 20231106 | 170500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 141 | 20231106 | 170400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 142 | 20231106 | 170300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 143 | 20231106 | 170200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 144 | 20231106 | 170100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 145 | 20231106 | 170000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 146 | 20231106 | 165900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 147 | 20231106 | 165800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 148 | 20231106 | 165700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 149 | 20231106 | 165600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 150 | 20231106 | 165500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 151 | 20231106 | 165400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 152 | 20231106 | 165300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 153 | 20231106 | 165200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 154 | 20231106 | 165100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 155 | 20231106 | 165000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 156 | 20231106 | 164900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 157 | 20231106 | 164800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 158 | 20231106 | 164700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 159 | 20231106 | 164600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 160 | 20231106 | 164500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 161 | 20231106 | 164400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 162 | 20231106 | 164300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 163 | 20231106 | 164200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 164 | 20231106 | 164100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 165 | 20231106 | 164000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 166 | 20231106 | 163900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 167 | 20231106 | 163800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 168 | 20231106 | 163700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 169 | 20231106 | 163600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 170 | 20231106 | 163500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 171 | 20231106 | 163400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 172 | 20231106 | 163300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 173 | 20231106 | 163200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 174 | 20231106 | 163100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 175 | 20231106 | 163000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 176 | 20231106 | 162900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 177 | 20231106 | 162800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 178 | 20231106 | 162700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 179 | 20231106 | 162600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 180 | 20231106 | 162500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 181 | 20231106 | 162400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 182 | 20231106 | 162300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 183 | 20231106 | 162200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 184 | 20231106 | 162100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 185 | 20231106 | 162000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 186 | 20231106 | 161900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 187 | 20231106 | 161800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 188 | 20231106 | 161700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 189 | 20231106 | 161600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 190 | 20231106 | 161500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 191 | 20231106 | 161400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 192 | 20231106 | 161300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 193 | 20231106 | 161200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 194 | 20231106 | 161100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 195 | 20231106 | 161000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 196 | 20231106 | 160900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 197 | 20231106 | 160800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 198 | 20231106 | 160700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 199 | 20231106 | 160600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 200 | 20231106 | 160500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 201 | 20231106 | 160400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 202 | 20231106 | 160300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 203 | 20231106 | 160200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 204 | 20231106 | 160100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 205 | 20231106 | 160000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 206 | 20231106 | 155900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 207 | 20231106 | 155800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 208 | 20231106 | 155700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 209 | 20231106 | 155600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 210 | 20231106 | 155500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 211 | 20231106 | 155400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 212 | 20231106 | 155300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 213 | 20231106 | 155200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 214 | 20231106 | 155100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 215 | 20231106 | 155000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 216 | 20231106 | 154900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 217 | 20231106 | 154800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 218 | 20231106 | 154700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 219 | 20231106 | 154600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 220 | 20231106 | 154500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 221 | 20231106 | 154400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 222 | 20231106 | 154300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 223 | 20231106 | 154200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 224 | 20231106 | 154100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 225 | 20231106 | 154000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 226 | 20231106 | 153900 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 227 | 20231106 | 153800 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 228 | 20231106 | 153700 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 229 | 20231106 | 153600 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 230 | 20231106 | 153500 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 231 | 20231106 | 153400 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 232 | 20231106 | 153300 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 233 | 20231106 | 153200 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 234 | 20231106 | 153100 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 0 |
| 235 | 20231106 | 153000 | 28513235000 | 112000 | 112000 | 112000 | 112000 | 6090 |
| 236 | 20231106 | 152900 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 237 | 20231106 | 152800 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 238 | 20231106 | 152700 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 239 | 20231106 | 152600 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 240 | 20231106 | 152500 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 241 | 20231106 | 152400 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 242 | 20231106 | 152300 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 243 | 20231106 | 152200 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 244 | 20231106 | 152100 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 245 | 20231106 | 152000 | 27831155000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 246 | 20231106 | 151900 | 27831155000 | 111700 | 111600 | 111800 | 111000 | 493 |
| 247 | 20231106 | 151800 | 27776268700 | 111500 | 111700 | 111700 | 111100 | 294 |
| 248 | 20231106 | 151700 | 27743497200 | 111700 | 111800 | 111800 | 111600 | 335 |
| 249 | 20231106 | 151600 | 27706073100 | 111700 | 111800 | 111800 | 111700 | 396 |
| 250 | 20231106 | 151500 | 27661831300 | 111800 | 111600 | 111800 | 111500 | 788 |
| 251 | 20231106 | 151400 | 27573778600 | 111600 | 111600 | 111700 | 111500 | 1779 |
| 252 | 20231106 | 151300 | 27375316200 | 111600 | 111700 | 111700 | 111500 | 765 |
| 253 | 20231106 | 151200 | 27289961300 | 111700 | 111800 | 111800 | 111500 | 1212 |
| 254 | 20231106 | 151100 | 27154575100 | 111800 | 111400 | 111800 | 111200 | 1514 |
| 255 | 20231106 | 151000 | 26985799900 | 111400 | 111700 | 111700 | 111200 | 902 |
| 256 | 20231106 | 150900 | 26885218200 | 111700 | 111300 | 111700 | 111200 | 718 |
| 257 | 20231106 | 150800 | 26805252200 | 111300 | 111200 | 111300 | 111200 | 694 |
| 258 | 20231106 | 150700 | 26728021200 | 111300 | 111300 | 111300 | 111200 | 391 |
| 259 | 20231106 | 150600 | 26684524200 | 111300 | 111100 | 111300 | 111000 | 710 |
| 260 | 20231106 | 150500 | 26605591100 | 111100 | 111100 | 111100 | 110900 | 407 |
| 261 | 20231106 | 150400 | 26560388100 | 111000 | 111000 | 111100 | 110900 | 701 |
| 262 | 20231106 | 150300 | 26482592600 | 111000 | 111100 | 111100 | 110900 | 914 |
| 263 | 20231106 | 150200 | 26381160400 | 111000 | 111300 | 111300 | 111000 | 500 |
| 264 | 20231106 | 150100 | 26325575900 | 111300 | 111300 | 111300 | 111200 | 878 |
| 265 | 20231106 | 150000 | 26227892400 | 111300 | 111300 | 111400 | 111200 | 583 |
| 266 | 20231106 | 145900 | 26162991400 | 111300 | 111300 | 111400 | 111200 | 212 |
| 267 | 20231106 | 145800 | 26139400600 | 111300 | 111400 | 111500 | 111200 | 556 |
| 268 | 20231106 | 145700 | 26077488800 | 111400 | 111300 | 111500 | 111300 | 620 |
| 269 | 20231106 | 145600 | 26008417600 | 111300 | 111200 | 111300 | 111200 | 284 |
| 270 | 20231106 | 145500 | 25976819800 | 111100 | 111100 | 111200 | 111000 | 578 |
| 271 | 20231106 | 145400 | 25912616000 | 111100 | 111100 | 111200 | 111000 | 597 |
| 272 | 20231106 | 145300 | 25846294900 | 111200 | 111300 | 111300 | 111100 | 751 |
| 273 | 20231106 | 145200 | 25762782600 | 111300 | 111200 | 111300 | 111200 | 647 |
| 274 | 20231106 | 145100 | 25690815400 | 111200 | 111300 | 111400 | 111200 | 462 |
| 275 | 20231106 | 145000 | 25639386900 | 111300 | 111300 | 111300 | 111200 | 449 |
| 276 | 20231106 | 144900 | 25589417600 | 111300 | 111300 | 111300 | 111200 | 309 |
| 277 | 20231106 | 144800 | 25555033700 | 111300 | 111200 | 111400 | 111200 | 481 |
| 278 | 20231106 | 144700 | 25501529200 | 111200 | 111000 | 111200 | 111000 | 542 |
| 279 | 20231106 | 144600 | 25441283600 | 111000 | 111200 | 111400 | 110900 | 1629 |
| 280 | 20231106 | 144500 | 25260279600 | 111200 | 111200 | 111200 | 111100 | 214 |
| 281 | 20231106 | 144400 | 25236487400 | 111200 | 111200 | 111200 | 111100 | 316 |
| 282 | 20231106 | 144300 | 25201351500 | 111200 | 111300 | 111300 | 110900 | 506 |
| 283 | 20231106 | 144200 | 25145124900 | 111400 | 111400 | 111400 | 110900 | 1644 |
| 284 | 20231106 | 144100 | 24962527900 | 111400 | 111500 | 111600 | 111300 | 1448 |
| 285 | 20231106 | 144000 | 24801206600 | 111400 | 111700 | 111800 | 111400 | 554 |
| 286 | 20231106 | 143900 | 24739311400 | 111700 | 111300 | 111800 | 111300 | 825 |
| 287 | 20231106 | 143800 | 24647259800 | 111300 | 111300 | 111400 | 111200 | 298 |
| 288 | 20231106 | 143700 | 24614088900 | 111300 | 111300 | 111400 | 111000 | 769 |
| 289 | 20231106 | 143600 | 24528613800 | 111300 | 111300 | 111400 | 111200 | 353 |
| 290 | 20231106 | 143500 | 24489325700 | 111300 | 111700 | 111700 | 111300 | 965 |
| 291 | 20231106 | 143400 | 24381742100 | 111700 | 111600 | 111700 | 111500 | 401 |
| 292 | 20231106 | 143300 | 24337009400 | 111600 | 111600 | 111700 | 111500 | 232 |
| 293 | 20231106 | 143200 | 24311121600 | 111500 | 111700 | 111700 | 111500 | 636 |
| 294 | 20231106 | 143100 | 24240129300 | 111700 | 111700 | 111700 | 111500 | 949 |
| 295 | 20231106 | 143000 | 24134202300 | 111600 | 111700 | 111700 | 111600 | 190 |
| 296 | 20231106 | 142900 | 24112987300 | 111700 | 111800 | 111800 | 111600 | 492 |
| 297 | 20231106 | 142800 | 24058028100 | 111700 | 111700 | 111800 | 111700 | 214 |
| 298 | 20231106 | 142700 | 24034112400 | 111700 | 111800 | 111900 | 111700 | 297 |
| 299 | 20231106 | 142600 | 24000924100 | 111800 | 111800 | 111900 | 111800 | 285 |
| 300 | 20231106 | 142500 | 23969049600 | 111900 | 111800 | 112000 | 111800 | 437 |
| 301 | 20231106 | 142400 | 23920179800 | 111800 | 111900 | 112000 | 111800 | 548 |
| 302 | 20231106 | 142300 | 23858853700 | 112000 | 112000 | 112000 | 111900 | 244 |
| 303 | 20231106 | 142200 | 23831535700 | 111900 | 111900 | 112000 | 111800 | 510 |
| 304 | 20231106 | 142100 | 23774448900 | 111900 | 111800 | 111900 | 111600 | 521 |
| 305 | 20231106 | 142000 | 23716231100 | 111700 | 111800 | 111900 | 111700 | 221 |
| 306 | 20231106 | 141900 | 23691518200 | 111800 | 111900 | 112000 | 111700 | 495 |
| 307 | 20231106 | 141800 | 23636163500 | 111900 | 111800 | 111900 | 111700 | 255 |
| 308 | 20231106 | 141700 | 23607646600 | 111900 | 111900 | 112100 | 111900 | 366 |
| 309 | 20231106 | 141600 | 23566678700 | 111900 | 112100 | 112100 | 111900 | 218 |
| 310 | 20231106 | 141500 | 23542266500 | 112100 | 111900 | 112100 | 111900 | 274 |
| 311 | 20231106 | 141400 | 23511581500 | 112000 | 112100 | 112200 | 111900 | 1611 |
| 312 | 20231106 | 141300 | 23331128200 | 112200 | 112100 | 112200 | 112100 | 205 |
| 313 | 20231106 | 141200 | 23308140300 | 112100 | 112100 | 112200 | 112000 | 217 |
| 314 | 20231106 | 141100 | 23283810800 | 112100 | 112200 | 112200 | 112000 | 102 |
| 315 | 20231106 | 141000 | 23272377200 | 112100 | 112200 | 112300 | 112100 | 341 |
| 316 | 20231106 | 140900 | 23234121200 | 112200 | 112200 | 112300 | 112000 | 425 |
| 317 | 20231106 | 140800 | 23186480200 | 112100 | 112300 | 112400 | 112100 | 720 |
| 318 | 20231106 | 140700 | 23105744300 | 112300 | 112300 | 112400 | 112100 | 299 |
| 319 | 20231106 | 140600 | 23072183400 | 112200 | 112300 | 112400 | 112200 | 208 |
| 320 | 20231106 | 140500 | 23048836400 | 112400 | 112300 | 112400 | 112200 | 431 |
| 321 | 20231106 | 140400 | 23000425000 | 112200 | 112200 | 112300 | 112100 | 365 |
| 322 | 20231106 | 140300 | 22959471500 | 112200 | 112200 | 112200 | 112100 | 325 |
| 323 | 20231106 | 140200 | 22923008200 | 112200 | 112200 | 112300 | 112100 | 418 |
| 324 | 20231106 | 140100 | 22876110900 | 112300 | 112600 | 112600 | 112100 | 1499 |
| 325 | 20231106 | 140000 | 22707631700 | 112600 | 112500 | 112600 | 112500 | 792 |
| 326 | 20231106 | 135900 | 22618520200 | 112500 | 112300 | 112500 | 112300 | 606 |
| 327 | 20231106 | 135800 | 22550388800 | 112300 | 112400 | 112400 | 112300 | 153 |
| 328 | 20231106 | 135700 | 22533192400 | 112400 | 112100 | 112400 | 112000 | 893 |
| 329 | 20231106 | 135600 | 22432932800 | 112100 | 112200 | 112300 | 112000 | 960 |
| 330 | 20231106 | 135500 | 22325304300 | 112200 | 112300 | 112400 | 112200 | 369 |
| 331 | 20231106 | 135400 | 22283866300 | 112400 | 112400 | 112400 | 112300 | 336 |
| 332 | 20231106 | 135300 | 22246119100 | 112400 | 112300 | 112500 | 112300 | 358 |
| 333 | 20231106 | 135200 | 22205896500 | 112400 | 112500 | 112700 | 112300 | 1429 |
| 334 | 20231106 | 135100 | 22045102700 | 112600 | 112200 | 112600 | 112100 | 1120 |
| 335 | 20231106 | 135000 | 21919268300 | 112100 | 112200 | 112200 | 112100 | 115 |
| 336 | 20231106 | 134900 | 21906368200 | 112200 | 112100 | 112200 | 112100 | 268 |
| 337 | 20231106 | 134800 | 21876311600 | 112000 | 112200 | 112300 | 112000 | 960 |
| 338 | 20231106 | 134700 | 21768682000 | 112100 | 112200 | 112200 | 112100 | 198 |
| 339 | 20231106 | 134600 | 21746468300 | 112200 | 112200 | 112200 | 112100 | 311 |
| 340 | 20231106 | 134500 | 21711574400 | 112200 | 111900 | 112200 | 111600 | 646 |
| 341 | 20231106 | 134400 | 21639233000 | 111700 | 112100 | 112100 | 111700 | 489 |
| 342 | 20231106 | 134300 | 21584481000 | 112100 | 111600 | 112100 | 111600 | 2902 |
| 343 | 20231106 | 134200 | 21259809000 | 111600 | 111600 | 111600 | 111400 | 211 |
| 344 | 20231106 | 134100 | 21236272500 | 111700 | 111700 | 111700 | 111600 | 733 |
| 345 | 20231106 | 134000 | 21154409200 | 111700 | 111600 | 111700 | 111600 | 249 |
| 346 | 20231106 | 133900 | 21126611800 | 111600 | 111600 | 111700 | 111400 | 157 |
| 347 | 20231106 | 133800 | 21109094900 | 111700 | 111700 | 111800 | 111600 | 2056 |
| 348 | 20231106 | 133700 | 20879528500 | 111800 | 111500 | 111800 | 111500 | 267 |
| 349 | 20231106 | 133600 | 20849725700 | 111600 | 111800 | 111800 | 111600 | 436 |
| 350 | 20231106 | 133500 | 20801020100 | 111700 | 111600 | 111800 | 111400 | 617 |
| 351 | 20231106 | 133400 | 20732141100 | 111400 | 111500 | 111600 | 111400 | 206 |
| 352 | 20231106 | 133300 | 20709173500 | 111400 | 111600 | 111600 | 111300 | 685 |
| 353 | 20231106 | 133200 | 20632826900 | 111600 | 111600 | 111600 | 111500 | 838 |
| 354 | 20231106 | 133100 | 20539334100 | 111600 | 111600 | 111700 | 111600 | 1762 |
| 355 | 20231106 | 133000 | 20342692600 | 111500 | 111500 | 111600 | 111400 | 1774 |
| 356 | 20231106 | 132900 | 20144869700 | 111400 | 111400 | 111500 | 111300 | 530 |
| 357 | 20231106 | 132800 | 20085831200 | 111400 | 111400 | 111400 | 111300 | 903 |
| 358 | 20231106 | 132700 | 19985300500 | 111400 | 111400 | 111400 | 111300 | 270 |
| 359 | 20231106 | 132600 | 19955225000 | 111400 | 111400 | 111400 | 111300 | 338 |
| 360 | 20231106 | 132500 | 19917575300 | 111400 | 111200 | 111400 | 111200 | 768 |
| 361 | 20231106 | 132400 | 19832117000 | 111200 | 111100 | 111200 | 111100 | 590 |
| 362 | 20231106 | 132300 | 19766541900 | 111000 | 111000 | 111100 | 110900 | 1291 |
| 363 | 20231106 | 132200 | 19623241000 | 110900 | 110600 | 110900 | 110600 | 1717 |
| 364 | 20231106 | 132100 | 19432993500 | 110600 | 110600 | 110600 | 110500 | 592 |
| 365 | 20231106 | 132000 | 19367519500 | 110500 | 110500 | 110600 | 110400 | 381 |
| 366 | 20231106 | 131900 | 19325398500 | 110500 | 110400 | 110500 | 110400 | 329 |
| 367 | 20231106 | 131800 | 19289046500 | 110400 | 110500 | 110500 | 110400 | 112 |
| 368 | 20231106 | 131700 | 19276680400 | 110600 | 110400 | 110600 | 110300 | 285 |
| 369 | 20231106 | 131600 | 19245200700 | 110400 | 110400 | 110400 | 110300 | 177 |
| 370 | 20231106 | 131500 | 19225665400 | 110400 | 110600 | 110700 | 110300 | 1707 |
| 371 | 20231106 | 131400 | 19037002200 | 110600 | 110700 | 110700 | 110600 | 231 |
| 372 | 20231106 | 131300 | 19011435300 | 110700 | 110400 | 110700 | 110400 | 1550 |
| 373 | 20231106 | 131200 | 18840028000 | 110400 | 110300 | 110400 | 110300 | 100 |
| 374 | 20231106 | 131100 | 18828988100 | 110400 | 110300 | 110400 | 110300 | 347 |
| 375 | 20231106 | 131000 | 18790696100 | 110200 | 110300 | 110300 | 110200 | 102 |
| 376 | 20231106 | 130900 | 18779453400 | 110300 | 110300 | 110300 | 110200 | 193 |
| 377 | 20231106 | 130800 | 18758167100 | 110300 | 110300 | 110300 | 110200 | 85 |
| 378 | 20231106 | 130700 | 18748792300 | 110300 | 110200 | 110300 | 110100 | 324 |
| 379 | 20231106 | 130600 | 18713087500 | 110100 | 110200 | 110200 | 110100 | 179 |
| 380 | 20231106 | 130500 | 18693363700 | 110200 | 110200 | 110200 | 110100 | 133 |
| 381 | 20231106 | 130400 | 18678714200 | 110200 | 110100 | 110200 | 110000 | 267 |
| 382 | 20231106 | 130300 | 18649307300 | 110000 | 110200 | 110200 | 109900 | 561 |
| 383 | 20231106 | 130200 | 18587580400 | 110000 | 110300 | 110300 | 110000 | 715 |
| 384 | 20231106 | 130100 | 18508861600 | 110300 | 110200 | 110300 | 110100 | 188 |
| 385 | 20231106 | 130000 | 18488139600 | 110100 | 110200 | 110300 | 110100 | 171 |
| 386 | 20231106 | 125900 | 18469300100 | 110300 | 110300 | 110400 | 110200 | 199 |
| 387 | 20231106 | 125800 | 18447352300 | 110300 | 110200 | 110300 | 110100 | 195 |
| 388 | 20231106 | 125700 | 18425860000 | 110100 | 110400 | 110400 | 110100 | 238 |
| 389 | 20231106 | 125600 | 18399627000 | 110400 | 110300 | 110400 | 110200 | 222 |
| 390 | 20231106 | 125500 | 18375141900 | 110300 | 110400 | 110500 | 110200 | 175 |
| 391 | 20231106 | 125400 | 18355837500 | 110400 | 110500 | 110500 | 110300 | 393 |
| 392 | 20231106 | 125300 | 18312478100 | 110500 | 110400 | 110500 | 110300 | 236 |
| 393 | 20231106 | 125200 | 18286421500 | 110400 | 110400 | 110400 | 110300 | 148 |
| 394 | 20231106 | 125100 | 18270085800 | 110400 | 110400 | 110400 | 110300 | 216 |
| 395 | 20231106 | 125000 | 18246248000 | 110400 | 110400 | 110500 | 110300 | 225 |
| 396 | 20231106 | 124900 | 18221408100 | 110400 | 110500 | 110500 | 110300 | 175 |
| 397 | 20231106 | 124800 | 18202075900 | 110400 | 110500 | 110500 | 110300 | 201 |
| 398 | 20231106 | 124700 | 18179886800 | 110500 | 110500 | 110500 | 110300 | 283 |
| 399 | 20231106 | 124600 | 18148651700 | 110400 | 110500 | 110500 | 110400 | 255 |
| 400 | 20231106 | 124500 | 18120485500 | 110400 | 110400 | 110500 | 110300 | 202 |
| 401 | 20231106 | 124400 | 18098180100 | 110400 | 110400 | 110500 | 110400 | 100 |
| 402 | 20231106 | 124300 | 18087137600 | 110500 | 110600 | 110600 | 110300 | 532 |
| 403 | 20231106 | 124200 | 18028354000 | 110600 | 110400 | 110600 | 110400 | 683 |
| 404 | 20231106 | 124100 | 17952887900 | 110400 | 110400 | 110400 | 110300 | 102 |
| 405 | 20231106 | 124000 | 17941630800 | 110400 | 110300 | 110500 | 110200 | 418 |
| 406 | 20231106 | 123900 | 17895492700 | 110300 | 110400 | 110400 | 110200 | 92 |
| 407 | 20231106 | 123800 | 17885342300 | 110400 | 110300 | 110400 | 110200 | 251 |
| 408 | 20231106 | 123700 | 17857658600 | 110300 | 110300 | 110400 | 110200 | 289 |
| 409 | 20231106 | 123600 | 17825784100 | 110300 | 110300 | 110300 | 110200 | 35 |
| 410 | 20231106 | 123500 | 17821923700 | 110300 | 110200 | 110300 | 110100 | 210 |
| 411 | 20231106 | 123400 | 17798789200 | 110200 | 110400 | 110400 | 110200 | 373 |
| 412 | 20231106 | 123300 | 17757651800 | 110400 | 110200 | 110400 | 110200 | 860 |
| 413 | 20231106 | 123200 | 17662754300 | 110300 | 110400 | 110400 | 110200 | 239 |
| 414 | 20231106 | 123100 | 17636393600 | 110400 | 110300 | 110500 | 110200 | 729 |
| 415 | 20231106 | 123000 | 17555920800 | 110300 | 110300 | 110300 | 110200 | 128 |
| 416 | 20231106 | 122900 | 17541804000 | 110300 | 110300 | 110300 | 110200 | 278 |
| 417 | 20231106 | 122800 | 17511147000 | 110300 | 110300 | 110300 | 110200 | 109 |
| 418 | 20231106 | 122700 | 17499133800 | 110300 | 110100 | 110300 | 110100 | 133 |
| 419 | 20231106 | 122600 | 17484479700 | 110100 | 110000 | 110100 | 110000 | 293 |
| 420 | 20231106 | 122500 | 17452226700 | 110000 | 110100 | 110100 | 110000 | 177 |
| 421 | 20231106 | 122400 | 17432745000 | 110000 | 110000 | 110100 | 109900 | 199 |
| 422 | 20231106 | 122300 | 17410854300 | 110000 | 110000 | 110100 | 110000 | 112 |
| 423 | 20231106 | 122200 | 17398530800 | 110000 | 110100 | 110100 | 110000 | 390 |
| 424 | 20231106 | 122100 | 17355617800 | 110100 | 110100 | 110200 | 110000 | 194 |
| 425 | 20231106 | 122000 | 17334254000 | 110000 | 110100 | 110100 | 110000 | 155 |
| 426 | 20231106 | 121900 | 17317199100 | 110100 | 110000 | 110100 | 109900 | 126 |
| 427 | 20231106 | 121800 | 17303337400 | 110000 | 109800 | 110000 | 109800 | 288 |
| 428 | 20231106 | 121700 | 17271693300 | 109900 | 109900 | 110000 | 109800 | 220 |
| 429 | 20231106 | 121600 | 17247523000 | 109800 | 109900 | 110000 | 109800 | 268 |
| 430 | 20231106 | 121500 | 17218052000 | 109900 | 110200 | 110200 | 109800 | 307 |
| 431 | 20231106 | 121400 | 17184293400 | 110100 | 110200 | 110200 | 110100 | 215 |
| 432 | 20231106 | 121300 | 17160607800 | 110200 | 110100 | 110200 | 110100 | 242 |
| 433 | 20231106 | 121200 | 17133951100 | 110200 | 110200 | 110300 | 110100 | 108 |
| 434 | 20231106 | 121100 | 17122050700 | 110200 | 110300 | 110300 | 110100 | 248 |
| 435 | 20231106 | 121000 | 17094708500 | 110300 | 110600 | 110600 | 110000 | 1210 |
| 436 | 20231106 | 120900 | 16961126900 | 110600 | 110600 | 110600 | 110300 | 1366 |
| 437 | 20231106 | 120800 | 16810176100 | 110600 | 110400 | 110600 | 110400 | 1103 |
| 438 | 20231106 | 120700 | 16688335200 | 110300 | 110300 | 110400 | 110200 | 1317 |
| 439 | 20231106 | 120600 | 16543027200 | 110300 | 110300 | 110300 | 110200 | 195 |
| 440 | 20231106 | 120500 | 16521522300 | 110300 | 110300 | 110300 | 110200 | 336 |
| 441 | 20231106 | 120400 | 16484468100 | 110300 | 110300 | 110300 | 110200 | 290 |
| 442 | 20231106 | 120300 | 16452492100 | 110300 | 110200 | 110300 | 110100 | 573 |
| 443 | 20231106 | 120200 | 16389339600 | 110200 | 110200 | 110200 | 110100 | 623 |
| 444 | 20231106 | 120100 | 16320724100 | 110200 | 110000 | 110200 | 110000 | 300 |
| 445 | 20231106 | 120000 | 16287691100 | 110100 | 110200 | 110200 | 110000 | 876 |
| 446 | 20231106 | 115900 | 16191238100 | 110200 | 110200 | 110200 | 110100 | 405 |
| 447 | 20231106 | 115800 | 16146621500 | 110100 | 110200 | 110200 | 110100 | 354 |
| 448 | 20231106 | 115700 | 16107616500 | 110300 | 110200 | 110300 | 110200 | 274 |
| 449 | 20231106 | 115600 | 16077408900 | 110200 | 110300 | 110300 | 110100 | 132 |
| 450 | 20231106 | 115500 | 16062858200 | 110100 | 110100 | 110300 | 110100 | 373 |
| 451 | 20231106 | 115400 | 16021753700 | 110100 | 110100 | 110200 | 110100 | 456 |
| 452 | 20231106 | 115300 | 15971540800 | 110100 | 110100 | 110200 | 110100 | 202 |
| 453 | 20231106 | 115200 | 15949286100 | 110100 | 110100 | 110200 | 110100 | 363 |
| 454 | 20231106 | 115100 | 15909297200 | 110200 | 110200 | 110200 | 110100 | 57 |
| 455 | 20231106 | 115000 | 15903015900 | 110200 | 110200 | 110200 | 110100 | 560 |
| 456 | 20231106 | 114900 | 15841346400 | 110200 | 110200 | 110200 | 110100 | 659 |
| 457 | 20231106 | 114800 | 15768750200 | 110200 | 110200 | 110200 | 110100 | 126 |
| 458 | 20231106 | 114700 | 15754868100 | 110200 | 110100 | 110200 | 110100 | 172 |
| 459 | 20231106 | 114600 | 15735926900 | 110100 | 110200 | 110200 | 110100 | 180 |
| 460 | 20231106 | 114500 | 15716098500 | 110200 | 110000 | 110200 | 109800 | 367 |
| 461 | 20231106 | 114400 | 15675736000 | 110000 | 110100 | 110200 | 110000 | 232 |
| 462 | 20231106 | 114300 | 15650191200 | 110100 | 110000 | 110100 | 110000 | 241 |
| 463 | 20231106 | 114200 | 15623668400 | 110000 | 110100 | 110200 | 110000 | 257 |
| 464 | 20231106 | 114100 | 15595360600 | 110100 | 110100 | 110200 | 110100 | 369 |
| 465 | 20231106 | 114000 | 15554729100 | 110100 | 110100 | 110100 | 110000 | 192 |
| 466 | 20231106 | 113900 | 15533597600 | 110100 | 110000 | 110100 | 110000 | 357 |
| 467 | 20231106 | 113800 | 15494324400 | 110000 | 109900 | 110000 | 109900 | 213 |
| 468 | 20231106 | 113700 | 15470906100 | 110000 | 109900 | 110000 | 109800 | 330 |
| 469 | 20231106 | 113600 | 15434651100 | 110000 | 110200 | 110200 | 109800 | 1335 |
| 470 | 20231106 | 113500 | 15287744800 | 110200 | 110200 | 110200 | 110100 | 255 |
| 471 | 20231106 | 113400 | 15259651700 | 110200 | 110200 | 110200 | 110000 | 269 |
| 472 | 20231106 | 113300 | 15230034400 | 110100 | 110200 | 110300 | 110100 | 401 |
| 473 | 20231106 | 113200 | 15185845400 | 110200 | 110100 | 110200 | 110100 | 229 |
| 474 | 20231106 | 113100 | 15160621200 | 110100 | 109900 | 110200 | 109900 | 674 |
| 475 | 20231106 | 113000 | 15086460200 | 109900 | 110100 | 110200 | 109900 | 344 |
| 476 | 20231106 | 112900 | 15048613500 | 110100 | 110200 | 110200 | 110100 | 280 |
| 477 | 20231106 | 112800 | 15017764500 | 110200 | 110100 | 110300 | 110100 | 469 |
| 478 | 20231106 | 112700 | 14966082600 | 110200 | 110000 | 110200 | 109900 | 810 |
| 479 | 20231106 | 112600 | 14876968900 | 110000 | 110000 | 110100 | 109900 | 417 |
| 480 | 20231106 | 112500 | 14831101000 | 110000 | 109900 | 110000 | 109700 | 528 |
| 481 | 20231106 | 112400 | 14773087900 | 109900 | 109900 | 110000 | 109600 | 607 |
| 482 | 20231106 | 112300 | 14706454900 | 109900 | 109900 | 110000 | 109900 | 211 |
| 483 | 20231106 | 112200 | 14683253500 | 110000 | 109900 | 110000 | 109800 | 202 |
| 484 | 20231106 | 112100 | 14661054100 | 109900 | 109800 | 109900 | 109800 | 352 |
| 485 | 20231106 | 112000 | 14622374200 | 109900 | 109800 | 110000 | 109800 | 192 |
| 486 | 20231106 | 111900 | 14601271600 | 109800 | 109900 | 109900 | 109700 | 225 |
| 487 | 20231106 | 111800 | 14576571800 | 109900 | 110100 | 110100 | 109800 | 261 |
| 488 | 20231106 | 111700 | 14547879700 | 110000 | 110000 | 110100 | 110000 | 722 |
| 489 | 20231106 | 111600 | 14468456600 | 110000 | 109900 | 110000 | 109800 | 221 |
| 490 | 20231106 | 111500 | 14444180700 | 109900 | 110100 | 110100 | 109800 | 444 |
| 491 | 20231106 | 111400 | 14395335900 | 110100 | 110000 | 110300 | 110000 | 1526 |
| 492 | 20231106 | 111300 | 14227420300 | 110000 | 109900 | 110000 | 109900 | 305 |
| 493 | 20231106 | 111200 | 14193889300 | 110000 | 109700 | 110000 | 109700 | 664 |
| 494 | 20231106 | 111100 | 14120949800 | 109800 | 109700 | 109800 | 109600 | 375 |
| 495 | 20231106 | 111000 | 14079803200 | 109700 | 109700 | 109700 | 109600 | 157 |
| 496 | 20231106 | 110900 | 14062587100 | 109600 | 109200 | 109700 | 109200 | 598 |
| 497 | 20231106 | 110800 | 13997134800 | 109300 | 109600 | 109600 | 109300 | 488 |
| 498 | 20231106 | 110700 | 13943762100 | 109600 | 109700 | 109700 | 109200 | 439 |
| 499 | 20231106 | 110600 | 13895716100 | 109500 | 109200 | 109600 | 109100 | 504 |
| 500 | 20231106 | 110500 | 13840596300 | 109200 | 109400 | 109700 | 109200 | 1266 |
| 501 | 20231106 | 110400 | 13701984700 | 109400 | 109200 | 109400 | 109200 | 407 |
| 502 | 20231106 | 110300 | 13657509100 | 109300 | 109100 | 109300 | 108800 | 917 |
| 503 | 20231106 | 110200 | 13557555700 | 109100 | 109100 | 109200 | 109100 | 538 |
| 504 | 20231106 | 110100 | 13498840400 | 109100 | 109100 | 109200 | 109000 | 240 |
| 505 | 20231106 | 110000 | 13472658100 | 109100 | 109100 | 109200 | 109000 | 345 |
| 506 | 20231106 | 105900 | 13435013600 | 109100 | 109100 | 109200 | 109000 | 414 |
| 507 | 20231106 | 105800 | 13389839900 | 109100 | 108900 | 109100 | 108600 | 333 |
| 508 | 20231106 | 105700 | 13353596400 | 108900 | 109100 | 109100 | 108900 | 573 |
| 509 | 20231106 | 105600 | 13291137400 | 109100 | 109000 | 109300 | 109000 | 725 |
| 510 | 20231106 | 105500 | 13212045500 | 109000 | 108900 | 109000 | 108800 | 528 |
| 511 | 20231106 | 105400 | 13154525700 | 109000 | 108900 | 109100 | 108800 | 245 |
| 512 | 20231106 | 105300 | 13127850100 | 108900 | 108600 | 108900 | 108600 | 419 |
| 513 | 20231106 | 105200 | 13082289400 | 108500 | 108600 | 108600 | 108400 | 698 |
| 514 | 20231106 | 105100 | 13006569500 | 108600 | 108600 | 108600 | 108500 | 162 |
| 515 | 20231106 | 105000 | 12988987900 | 108500 | 108500 | 108600 | 108500 | 726 |
| 516 | 20231106 | 104900 | 12910207800 | 108500 | 108700 | 108700 | 108500 | 509 |
| 517 | 20231106 | 104800 | 12854927600 | 108800 | 109000 | 109000 | 108800 | 324 |
| 518 | 20231106 | 104700 | 12819655300 | 109000 | 108900 | 109000 | 108800 | 317 |
| 519 | 20231106 | 104600 | 12785132600 | 108800 | 108900 | 108900 | 108800 | 308 |
| 520 | 20231106 | 104500 | 12751618900 | 108900 | 108900 | 108900 | 108800 | 298 |
| 521 | 20231106 | 104400 | 12719175200 | 109100 | 108900 | 109100 | 108900 | 150 |
| 522 | 20231106 | 104300 | 12702824900 | 108800 | 109200 | 109200 | 108600 | 865 |
| 523 | 20231106 | 104200 | 12608815200 | 109200 | 109000 | 109200 | 108800 | 580 |
| 524 | 20231106 | 104100 | 12545623400 | 109000 | 109200 | 109200 | 109000 | 527 |
| 525 | 20231106 | 104000 | 12488147300 | 109000 | 109000 | 109100 | 108900 | 529 |
| 526 | 20231106 | 103900 | 12430488500 | 108900 | 109000 | 109100 | 108900 | 184 |
| 527 | 20231106 | 103800 | 12410433700 | 109000 | 109000 | 109100 | 109000 | 215 |
| 528 | 20231106 | 103700 | 12386994100 | 109000 | 109000 | 109100 | 108900 | 339 |
| 529 | 20231106 | 103600 | 12350045200 | 109100 | 109000 | 109100 | 109000 | 233 |
| 530 | 20231106 | 103500 | 12324642200 | 109100 | 109000 | 109200 | 109000 | 247 |
| 531 | 20231106 | 103400 | 12297697800 | 109100 | 109100 | 109100 | 109000 | 52 |
| 532 | 20231106 | 103300 | 12292024900 | 109100 | 109100 | 109200 | 109100 | 229 |
| 533 | 20231106 | 103200 | 12267034100 | 109100 | 109000 | 109300 | 109000 | 851 |
| 534 | 20231106 | 103100 | 12174227900 | 109000 | 108900 | 109000 | 108900 | 116 |
| 535 | 20231106 | 103000 | 12161592000 | 108900 | 108900 | 109000 | 108900 | 131 |
| 536 | 20231106 | 102900 | 12147322900 | 109000 | 108900 | 109000 | 108900 | 373 |
| 537 | 20231106 | 102800 | 12106691000 | 108900 | 108800 | 108900 | 108800 | 41 |
| 538 | 20231106 | 102700 | 12102229800 | 108900 | 108900 | 108900 | 108700 | 612 |
| 539 | 20231106 | 102600 | 12035656300 | 108900 | 108900 | 109100 | 108900 | 681 |
| 540 | 20231106 | 102500 | 11961481800 | 108900 | 109100 | 109100 | 108900 | 557 |
| 541 | 20231106 | 102400 | 11900764000 | 109100 | 109100 | 109200 | 109000 | 536 |
| 542 | 20231106 | 102300 | 11842293100 | 109300 | 109100 | 109300 | 109100 | 622 |
| 543 | 20231106 | 102200 | 11774409500 | 109200 | 108900 | 109200 | 108900 | 182 |
| 544 | 20231106 | 102100 | 11754568300 | 108900 | 109100 | 109200 | 108800 | 270 |
| 545 | 20231106 | 102000 | 11725142100 | 109200 | 109100 | 109300 | 108800 | 600 |
| 546 | 20231106 | 101900 | 11659667400 | 109100 | 109500 | 109500 | 109000 | 1009 |
| 547 | 20231106 | 101800 | 11549504800 | 109500 | 109500 | 109800 | 109500 | 257 |
| 548 | 20231106 | 101700 | 11521348400 | 109500 | 109900 | 110000 | 109400 | 707 |
| 549 | 20231106 | 101600 | 11443713600 | 109900 | 110000 | 110000 | 109900 | 628 |
| 550 | 20231106 | 101500 | 11374673000 | 110000 | 110100 | 110100 | 110000 | 514 |
| 551 | 20231106 | 101400 | 11318113100 | 110100 | 110600 | 110700 | 110000 | 1442 |
| 552 | 20231106 | 101300 | 11158963200 | 110500 | 109600 | 110500 | 109400 | 3866 |
| 553 | 20231106 | 101200 | 10733144800 | 109700 | 110000 | 110000 | 109700 | 287 |
| 554 | 20231106 | 101100 | 10701636400 | 109900 | 109600 | 110000 | 109400 | 751 |
| 555 | 20231106 | 101000 | 10619145400 | 109700 | 109100 | 110000 | 109100 | 6898 |
| 556 | 20231106 | 100900 | 9861689300 | 109100 | 108700 | 109100 | 108700 | 916 |
| 557 | 20231106 | 100800 | 9761833100 | 108700 | 108400 | 108700 | 108100 | 501 |
| 558 | 20231106 | 100700 | 9707521600 | 108400 | 108200 | 108400 | 108000 | 611 |
| 559 | 20231106 | 100600 | 9641479500 | 108200 | 108300 | 108300 | 108100 | 415 |
| 560 | 20231106 | 100500 | 9596584900 | 108400 | 108300 | 108400 | 108000 | 1453 |
| 561 | 20231106 | 100400 | 9439324700 | 108300 | 108500 | 108500 | 108100 | 804 |
| 562 | 20231106 | 100300 | 9352313000 | 108500 | 108400 | 108500 | 108100 | 1035 |
| 563 | 20231106 | 100200 | 9240337800 | 108400 | 108500 | 108600 | 108200 | 903 |
| 564 | 20231106 | 100100 | 9142465100 | 108600 | 108800 | 108800 | 108400 | 355 |
| 565 | 20231106 | 100000 | 9103930900 | 108800 | 108900 | 109000 | 108700 | 174 |
| 566 | 20231106 | 095900 | 9085000300 | 108800 | 109500 | 109500 | 108800 | 1060 |
| 567 | 20231106 | 095800 | 8969324800 | 109500 | 109800 | 109800 | 109300 | 424 |
| 568 | 20231106 | 095700 | 8922855200 | 109800 | 110000 | 110000 | 109600 | 1277 |
| 569 | 20231106 | 095600 | 8782438700 | 110000 | 110000 | 110200 | 109300 | 2698 |
| 570 | 20231106 | 095500 | 8485776600 | 110000 | 109600 | 110000 | 109200 | 1973 |
| 571 | 20231106 | 095400 | 8269431900 | 109700 | 109200 | 110300 | 109200 | 4637 |
| 572 | 20231106 | 095300 | 7760277400 | 109100 | 108400 | 109500 | 108400 | 8026 |
| 573 | 20231106 | 095200 | 6884916300 | 108400 | 108400 | 108500 | 108400 | 424 |
| 574 | 20231106 | 095100 | 6838951600 | 108400 | 108300 | 108400 | 108300 | 245 |
| 575 | 20231106 | 095000 | 6812417300 | 108200 | 108500 | 108500 | 108200 | 327 |
| 576 | 20231106 | 094900 | 6776984400 | 108500 | 108500 | 108600 | 108400 | 322 |
| 577 | 20231106 | 094800 | 6742057100 | 108500 | 108500 | 108600 | 108300 | 545 |
| 578 | 20231106 | 094700 | 6682950200 | 108600 | 108200 | 108600 | 108100 | 1340 |
| 579 | 20231106 | 094600 | 6538034700 | 108200 | 108300 | 108400 | 108100 | 901 |
| 580 | 20231106 | 094500 | 6440505200 | 108400 | 108300 | 108500 | 108300 | 483 |
| 581 | 20231106 | 094400 | 6388168000 | 108300 | 108600 | 108800 | 108300 | 736 |
| 582 | 20231106 | 094300 | 6308259600 | 108600 | 108400 | 108600 | 108300 | 426 |
| 583 | 20231106 | 094200 | 6262072900 | 108300 | 109200 | 109200 | 108300 | 705 |
| 584 | 20231106 | 094100 | 6185231600 | 109200 | 108700 | 109200 | 108000 | 4389 |
| 585 | 20231106 | 094000 | 5707522200 | 108700 | 108400 | 108700 | 108300 | 2702 |
| 586 | 20231106 | 093900 | 5414140100 | 108400 | 108300 | 108400 | 108200 | 2071 |
| 587 | 20231106 | 093800 | 5189830800 | 108300 | 107900 | 108300 | 107900 | 1445 |
| 588 | 20231106 | 093700 | 5033629300 | 107900 | 107900 | 107900 | 107800 | 606 |
| 589 | 20231106 | 093600 | 4968262000 | 107900 | 107700 | 107900 | 107700 | 367 |
| 590 | 20231106 | 093500 | 4928700200 | 107700 | 107800 | 107900 | 107600 | 1350 |
| 591 | 20231106 | 093400 | 4783371000 | 107800 | 107700 | 107800 | 107700 | 162 |
| 592 | 20231106 | 093300 | 4765919500 | 107700 | 107700 | 107700 | 107600 | 704 |
| 593 | 20231106 | 093200 | 4690109000 | 107600 | 107600 | 107700 | 107500 | 918 |
| 594 | 20231106 | 093100 | 4591368400 | 107700 | 107800 | 107800 | 107600 | 203 |
| 595 | 20231106 | 093000 | 4569516600 | 107500 | 108000 | 108200 | 107500 | 1624 |
| 596 | 20231106 | 092900 | 4394121800 | 108100 | 107500 | 108200 | 107500 | 5343 |
| 597 | 20231106 | 092800 | 3818047300 | 107400 | 107200 | 107400 | 107000 | 1083 |
| 598 | 20231106 | 092700 | 3701802200 | 107100 | 107200 | 107300 | 107100 | 484 |
| 599 | 20231106 | 092600 | 3649918400 | 107200 | 107100 | 107400 | 106900 | 395 |
| 600 | 20231106 | 092500 | 3607552200 | 107100 | 107400 | 107400 | 106900 | 1174 |
| 601 | 20231106 | 092400 | 3481938200 | 107400 | 107300 | 107500 | 107100 | 867 |
| 602 | 20231106 | 092300 | 3388868300 | 107400 | 106900 | 107500 | 106900 | 1645 |
| 603 | 20231106 | 092200 | 3212383700 | 106900 | 107200 | 107200 | 106700 | 782 |
| 604 | 20231106 | 092100 | 3128833700 | 107200 | 107300 | 107300 | 107000 | 699 |
| 605 | 20231106 | 092000 | 3053897700 | 107400 | 106800 | 107400 | 106500 | 1234 |
| 606 | 20231106 | 091900 | 2921878200 | 106900 | 106500 | 106900 | 106400 | 674 |
| 607 | 20231106 | 091800 | 2849987400 | 106500 | 106800 | 106800 | 106400 | 657 |
| 608 | 20231106 | 091700 | 2779921100 | 106500 | 106800 | 107000 | 106500 | 969 |
| 609 | 20231106 | 091600 | 2676453200 | 106800 | 106300 | 106900 | 106300 | 764 |
| 610 | 20231106 | 091500 | 2595007800 | 106000 | 106200 | 106300 | 105900 | 615 |
| 611 | 20231106 | 091400 | 2529792700 | 106100 | 105700 | 106100 | 105700 | 801 |
| 612 | 20231106 | 091300 | 2444891900 | 105600 | 105500 | 105600 | 105400 | 217 |
| 613 | 20231106 | 091200 | 2421992700 | 105500 | 105700 | 105700 | 105200 | 946 |
| 614 | 20231106 | 091100 | 2322277700 | 105700 | 105100 | 105700 | 105000 | 999 |
| 615 | 20231106 | 091000 | 2217045200 | 105200 | 105000 | 105300 | 105000 | 341 |
| 616 | 20231106 | 090900 | 2181179300 | 104800 | 104800 | 105100 | 104800 | 968 |
| 617 | 20231106 | 090800 | 2079619200 | 104900 | 104900 | 105100 | 104800 | 3682 |
| 618 | 20231106 | 090700 | 1693427300 | 104800 | 104400 | 105400 | 104400 | 2072 |
| 619 | 20231106 | 090600 | 1476635400 | 104300 | 105200 | 105200 | 104300 | 1822 |
| 620 | 20231106 | 090500 | 1286124900 | 104500 | 104600 | 104800 | 104300 | 2940 |
| 621 | 20231106 | 090400 | 978972800 | 104600 | 105000 | 105000 | 104600 | 1145 |
| 622 | 20231106 | 090300 | 858963400 | 105000 | 104900 | 105300 | 104800 | 1328 |
| 623 | 20231106 | 090200 | 719589900 | 105000 | 105700 | 105700 | 104800 | 1974 |
| 624 | 20231106 | 090100 | 511849500 | 105800 | 106200 | 107000 | 105600 | 928 |
| 625 | 20231106 | 090000 | 413630700 | 107300 | 107500 | 107500 | 106000 | 3861 |