34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 3 | 20231106 | 185400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 4 | 20231106 | 185300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 5 | 20231106 | 185200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 6 | 20231106 | 185100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 7 | 20231106 | 185000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 8 | 20231106 | 184900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 9 | 20231106 | 184800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 10 | 20231106 | 184700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 11 | 20231106 | 184600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 12 | 20231106 | 184500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 13 | 20231106 | 184400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 14 | 20231106 | 184300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 15 | 20231106 | 184200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 16 | 20231106 | 184100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 17 | 20231106 | 184000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 18 | 20231106 | 183900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 19 | 20231106 | 183800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 20 | 20231106 | 183700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 21 | 20231106 | 183600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 22 | 20231106 | 183500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 23 | 20231106 | 183400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 24 | 20231106 | 183300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 25 | 20231106 | 183200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 26 | 20231106 | 183100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 27 | 20231106 | 183000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 28 | 20231106 | 182900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 29 | 20231106 | 182800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 30 | 20231106 | 182700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 31 | 20231106 | 182600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 32 | 20231106 | 182500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 33 | 20231106 | 182400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 34 | 20231106 | 182300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 35 | 20231106 | 182200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 36 | 20231106 | 182100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 37 | 20231106 | 182000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 38 | 20231106 | 181900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 39 | 20231106 | 181800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 40 | 20231106 | 181700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 41 | 20231106 | 181600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 42 | 20231106 | 181500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 43 | 20231106 | 181400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 44 | 20231106 | 181300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 45 | 20231106 | 181200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 46 | 20231106 | 181100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 47 | 20231106 | 181000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 48 | 20231106 | 180900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 49 | 20231106 | 180800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 50 | 20231106 | 180700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 51 | 20231106 | 180600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 52 | 20231106 | 180500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 53 | 20231106 | 180400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 54 | 20231106 | 180300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 55 | 20231106 | 180200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 56 | 20231106 | 180100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 57 | 20231106 | 180000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 58 | 20231106 | 175900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 59 | 20231106 | 175800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 60 | 20231106 | 175700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 61 | 20231106 | 175600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 62 | 20231106 | 175500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 63 | 20231106 | 175400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 64 | 20231106 | 175300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 65 | 20231106 | 175200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 66 | 20231106 | 175100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 67 | 20231106 | 175000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 68 | 20231106 | 174900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 69 | 20231106 | 174800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 70 | 20231106 | 174700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 71 | 20231106 | 174600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 72 | 20231106 | 174500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 73 | 20231106 | 174400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 74 | 20231106 | 174300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 75 | 20231106 | 174200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 76 | 20231106 | 174100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 77 | 20231106 | 174000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 78 | 20231106 | 173900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 79 | 20231106 | 173800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 80 | 20231106 | 173700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 81 | 20231106 | 173600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 82 | 20231106 | 173500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 83 | 20231106 | 173400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 84 | 20231106 | 173300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 85 | 20231106 | 173200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 86 | 20231106 | 173100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 87 | 20231106 | 173000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 88 | 20231106 | 172900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 89 | 20231106 | 172800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 90 | 20231106 | 172700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 91 | 20231106 | 172600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 92 | 20231106 | 172500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 93 | 20231106 | 172400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 94 | 20231106 | 172300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 95 | 20231106 | 172200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 96 | 20231106 | 172100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 97 | 20231106 | 172000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 98 | 20231106 | 171900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 99 | 20231106 | 171800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 100 | 20231106 | 171700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 101 | 20231106 | 171600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 102 | 20231106 | 171500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 103 | 20231106 | 171400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 104 | 20231106 | 171300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 105 | 20231106 | 171200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 106 | 20231106 | 171100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 107 | 20231106 | 171000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 108 | 20231106 | 170900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 109 | 20231106 | 170800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 110 | 20231106 | 170700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 111 | 20231106 | 170600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 112 | 20231106 | 170500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 113 | 20231106 | 170400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 114 | 20231106 | 170300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 115 | 20231106 | 170200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 116 | 20231106 | 170100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 117 | 20231106 | 170000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 118 | 20231106 | 165900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 119 | 20231106 | 165800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 120 | 20231106 | 165700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 121 | 20231106 | 165600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 122 | 20231106 | 165500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 123 | 20231106 | 165400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 124 | 20231106 | 165300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 125 | 20231106 | 165200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 126 | 20231106 | 165100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 127 | 20231106 | 165000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 128 | 20231106 | 164900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 129 | 20231106 | 164800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 130 | 20231106 | 164700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 131 | 20231106 | 164600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 132 | 20231106 | 164500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 133 | 20231106 | 164400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 134 | 20231106 | 164300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 135 | 20231106 | 164200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 136 | 20231106 | 164100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 137 | 20231106 | 164000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 138 | 20231106 | 163900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 139 | 20231106 | 163800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 140 | 20231106 | 163700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 141 | 20231106 | 163600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 142 | 20231106 | 163500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 143 | 20231106 | 163400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 144 | 20231106 | 163300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 145 | 20231106 | 163200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 146 | 20231106 | 163100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 147 | 20231106 | 163000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 148 | 20231106 | 162900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 149 | 20231106 | 162800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 150 | 20231106 | 162700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 151 | 20231106 | 162600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 152 | 20231106 | 162500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 153 | 20231106 | 162400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 154 | 20231106 | 162300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 155 | 20231106 | 162200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 156 | 20231106 | 162100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 157 | 20231106 | 162000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 158 | 20231106 | 161900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 159 | 20231106 | 161800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 160 | 20231106 | 161700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 161 | 20231106 | 161600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 162 | 20231106 | 161500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 163 | 20231106 | 161400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 164 | 20231106 | 161300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 165 | 20231106 | 161200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 166 | 20231106 | 161100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 167 | 20231106 | 161000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 168 | 20231106 | 160900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 169 | 20231106 | 160800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 170 | 20231106 | 160700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 171 | 20231106 | 160600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 172 | 20231106 | 160500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 173 | 20231106 | 160400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 174 | 20231106 | 160300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 175 | 20231106 | 160200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 176 | 20231106 | 160100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 177 | 20231106 | 160000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 178 | 20231106 | 155900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 179 | 20231106 | 155800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 180 | 20231106 | 155700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 181 | 20231106 | 155600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 182 | 20231106 | 155500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 183 | 20231106 | 155400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 184 | 20231106 | 155300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 185 | 20231106 | 155200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 186 | 20231106 | 155100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 187 | 20231106 | 155000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 188 | 20231106 | 154900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 189 | 20231106 | 154800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 190 | 20231106 | 154700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 191 | 20231106 | 154600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 192 | 20231106 | 154500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 193 | 20231106 | 154400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 194 | 20231106 | 154300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 195 | 20231106 | 154200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 196 | 20231106 | 154100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 197 | 20231106 | 154000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 198 | 20231106 | 153900 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 199 | 20231106 | 153800 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 200 | 20231106 | 153700 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 201 | 20231106 | 153600 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 202 | 20231106 | 153500 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 203 | 20231106 | 153400 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 204 | 20231106 | 153300 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 205 | 20231106 | 153200 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 206 | 20231106 | 153100 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 207 | 20231106 | 153000 | 26342365100 | 156400 | 156400 | 156400 | 156400 | 13909 |
| 208 | 20231106 | 152900 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 209 | 20231106 | 152800 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 210 | 20231106 | 152700 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 211 | 20231106 | 152600 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 212 | 20231106 | 152500 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 213 | 20231106 | 152400 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 214 | 20231106 | 152300 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 215 | 20231106 | 152200 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 216 | 20231106 | 152100 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 217 | 20231106 | 152000 | 24166997500 | 155400 | 155400 | 155400 | 155400 | 0 |
| 218 | 20231106 | 151900 | 24166997500 | 155400 | 155500 | 155600 | 155400 | 636 |
| 219 | 20231106 | 151800 | 24068112400 | 155500 | 155600 | 155600 | 155500 | 267 |
| 220 | 20231106 | 151700 | 24026578000 | 155600 | 155600 | 155600 | 155500 | 149 |
| 221 | 20231106 | 151600 | 24003402100 | 155500 | 155500 | 155600 | 155400 | 284 |
| 222 | 20231106 | 151500 | 23959237200 | 155500 | 155500 | 155600 | 155500 | 729 |
| 223 | 20231106 | 151400 | 23845874300 | 155600 | 155600 | 155600 | 155500 | 206 |
| 224 | 20231106 | 151300 | 23813825300 | 155600 | 155600 | 155600 | 155500 | 218 |
| 225 | 20231106 | 151200 | 23779916000 | 155600 | 155600 | 155600 | 155500 | 204 |
| 226 | 20231106 | 151100 | 23748181400 | 155500 | 155300 | 155600 | 155300 | 1397 |
| 227 | 20231106 | 151000 | 23530923400 | 155300 | 155400 | 155400 | 155200 | 153 |
| 228 | 20231106 | 150900 | 23507167100 | 155300 | 155200 | 155400 | 155100 | 385 |
| 229 | 20231106 | 150800 | 23447392400 | 155200 | 155000 | 155200 | 154900 | 461 |
| 230 | 20231106 | 150700 | 23375915400 | 155000 | 154900 | 155100 | 154900 | 291 |
| 231 | 20231106 | 150600 | 23330812900 | 154900 | 155000 | 155200 | 154900 | 248 |
| 232 | 20231106 | 150500 | 23292360200 | 155000 | 155000 | 155100 | 154900 | 530 |
| 233 | 20231106 | 150400 | 23210193700 | 155100 | 155000 | 155100 | 154900 | 353 |
| 234 | 20231106 | 150300 | 23155461500 | 155000 | 155100 | 155100 | 154900 | 1065 |
| 235 | 20231106 | 150200 | 22990430100 | 155100 | 155100 | 155300 | 155100 | 284 |
| 236 | 20231106 | 150100 | 22946352300 | 155200 | 155200 | 155200 | 155100 | 324 |
| 237 | 20231106 | 150000 | 22896072900 | 155300 | 155400 | 155400 | 155100 | 245 |
| 238 | 20231106 | 145900 | 22858034400 | 155300 | 155300 | 155400 | 155200 | 57 |
| 239 | 20231106 | 145800 | 22849181300 | 155200 | 155400 | 155400 | 154900 | 1276 |
| 240 | 20231106 | 145700 | 22651337000 | 155300 | 155500 | 155500 | 155200 | 233 |
| 241 | 20231106 | 145600 | 22615142900 | 155300 | 155500 | 155500 | 155300 | 342 |
| 242 | 20231106 | 145500 | 22562003100 | 155500 | 155400 | 155600 | 155400 | 169 |
| 243 | 20231106 | 145400 | 22535731100 | 155400 | 155500 | 155600 | 155400 | 373 |
| 244 | 20231106 | 145300 | 22477735600 | 155500 | 155500 | 155600 | 155500 | 219 |
| 245 | 20231106 | 145200 | 22443674200 | 155600 | 155400 | 155600 | 155400 | 150 |
| 246 | 20231106 | 145100 | 22420344500 | 155600 | 155500 | 155600 | 155500 | 151 |
| 247 | 20231106 | 145000 | 22396859900 | 155600 | 155500 | 155600 | 155400 | 414 |
| 248 | 20231106 | 144900 | 22332487500 | 155500 | 155600 | 155600 | 155500 | 322 |
| 249 | 20231106 | 144800 | 22282401900 | 155500 | 155400 | 155600 | 155300 | 1677 |
| 250 | 20231106 | 144700 | 22021573600 | 155400 | 155400 | 155500 | 155300 | 201 |
| 251 | 20231106 | 144600 | 21990348400 | 155500 | 155200 | 155600 | 155100 | 292 |
| 252 | 20231106 | 144500 | 21944964500 | 155100 | 155300 | 155600 | 154900 | 3016 |
| 253 | 20231106 | 144400 | 21477254800 | 155300 | 155400 | 155600 | 155300 | 403 |
| 254 | 20231106 | 144300 | 21414605900 | 155500 | 155400 | 155500 | 155400 | 189 |
| 255 | 20231106 | 144200 | 21385225500 | 155400 | 155500 | 155600 | 155400 | 562 |
| 256 | 20231106 | 144100 | 21297840600 | 155600 | 155700 | 155700 | 155500 | 637 |
| 257 | 20231106 | 144000 | 21198718800 | 155600 | 155600 | 155700 | 155600 | 173 |
| 258 | 20231106 | 143900 | 21171788600 | 155700 | 155600 | 155700 | 155600 | 248 |
| 259 | 20231106 | 143800 | 21133191800 | 155600 | 155600 | 155700 | 155600 | 161 |
| 260 | 20231106 | 143700 | 21108128400 | 155700 | 155700 | 155700 | 155600 | 148 |
| 261 | 20231106 | 143600 | 21085091600 | 155600 | 155700 | 155700 | 155600 | 141 |
| 262 | 20231106 | 143500 | 21063141600 | 155600 | 155500 | 155700 | 155400 | 1686 |
| 263 | 20231106 | 143400 | 20800895900 | 155400 | 155400 | 155500 | 155400 | 108 |
| 264 | 20231106 | 143300 | 20784109900 | 155400 | 155500 | 155500 | 155400 | 344 |
| 265 | 20231106 | 143200 | 20730627600 | 155400 | 155500 | 155500 | 155400 | 228 |
| 266 | 20231106 | 143100 | 20695182600 | 155400 | 155300 | 155500 | 155200 | 1073 |
| 267 | 20231106 | 143000 | 20528524600 | 155400 | 155400 | 155400 | 155300 | 118 |
| 268 | 20231106 | 142900 | 20510192000 | 155400 | 155300 | 155400 | 155300 | 124 |
| 269 | 20231106 | 142800 | 20490928300 | 155400 | 155500 | 155500 | 155300 | 227 |
| 270 | 20231106 | 142700 | 20455655600 | 155400 | 155300 | 155500 | 155300 | 591 |
| 271 | 20231106 | 142600 | 20363811700 | 155400 | 155500 | 155500 | 155300 | 294 |
| 272 | 20231106 | 142500 | 20318118700 | 155500 | 155300 | 155500 | 155300 | 118 |
| 273 | 20231106 | 142400 | 20299781500 | 155300 | 155400 | 155500 | 155300 | 595 |
| 274 | 20231106 | 142300 | 20207321800 | 155400 | 155400 | 155400 | 155300 | 582 |
| 275 | 20231106 | 142200 | 20116901700 | 155400 | 155300 | 155400 | 155300 | 82 |
| 276 | 20231106 | 142100 | 20104162800 | 155400 | 155400 | 155400 | 155300 | 141 |
| 277 | 20231106 | 142000 | 20082259500 | 155400 | 155400 | 155400 | 155300 | 92 |
| 278 | 20231106 | 141900 | 20067965700 | 155300 | 155400 | 155400 | 155300 | 108 |
| 279 | 20231106 | 141800 | 20051189100 | 155300 | 155300 | 155400 | 155200 | 282 |
| 280 | 20231106 | 141700 | 20007391800 | 155300 | 155300 | 155300 | 155200 | 430 |
| 281 | 20231106 | 141600 | 19940625700 | 155300 | 155400 | 155500 | 155200 | 625 |
| 282 | 20231106 | 141500 | 19843535600 | 155400 | 155500 | 155500 | 155400 | 356 |
| 283 | 20231106 | 141400 | 19788209800 | 155500 | 155500 | 155500 | 155400 | 564 |
| 284 | 20231106 | 141300 | 19700559400 | 155500 | 155500 | 155500 | 155400 | 105 |
| 285 | 20231106 | 141200 | 19684237400 | 155500 | 155300 | 155500 | 155200 | 665 |
| 286 | 20231106 | 141100 | 19580916400 | 155300 | 155200 | 155300 | 155200 | 53 |
| 287 | 20231106 | 141000 | 19572688800 | 155300 | 155400 | 155400 | 155200 | 196 |
| 288 | 20231106 | 140900 | 19542251200 | 155300 | 155300 | 155400 | 155200 | 653 |
| 289 | 20231106 | 140800 | 19440842500 | 155200 | 155200 | 155300 | 155200 | 248 |
| 290 | 20231106 | 140700 | 19402341900 | 155200 | 155300 | 155300 | 155100 | 158 |
| 291 | 20231106 | 140600 | 19377820100 | 155200 | 155300 | 155300 | 155100 | 254 |
| 292 | 20231106 | 140500 | 19338397800 | 155300 | 155500 | 155500 | 155200 | 453 |
| 293 | 20231106 | 140400 | 19268036100 | 155300 | 154800 | 155600 | 154700 | 6489 |
| 294 | 20231106 | 140300 | 18262069400 | 154800 | 154700 | 154800 | 154700 | 281 |
| 295 | 20231106 | 140200 | 18218584300 | 154700 | 154800 | 154800 | 154700 | 479 |
| 296 | 20231106 | 140100 | 18144468900 | 154800 | 154700 | 154800 | 154600 | 464 |
| 297 | 20231106 | 140000 | 18072688700 | 154700 | 154500 | 154700 | 154500 | 272 |
| 298 | 20231106 | 135900 | 18030634200 | 154600 | 154500 | 154600 | 154500 | 504 |
| 299 | 20231106 | 135800 | 17952723000 | 154600 | 154500 | 154600 | 154400 | 1967 |
| 300 | 20231106 | 135700 | 17648800400 | 154400 | 154400 | 154500 | 154300 | 761 |
| 301 | 20231106 | 135600 | 17531301300 | 154400 | 154300 | 154400 | 154300 | 477 |
| 302 | 20231106 | 135500 | 17457694300 | 154400 | 154300 | 154400 | 154300 | 177 |
| 303 | 20231106 | 135400 | 17430368300 | 154400 | 154300 | 154400 | 154300 | 122 |
| 304 | 20231106 | 135300 | 17411534100 | 154400 | 154400 | 154400 | 154300 | 284 |
| 305 | 20231106 | 135200 | 17367702700 | 154400 | 154400 | 154400 | 154300 | 174 |
| 306 | 20231106 | 135100 | 17340847800 | 154400 | 154400 | 154400 | 154200 | 542 |
| 307 | 20231106 | 135000 | 17257207900 | 154300 | 154300 | 154400 | 154300 | 19 |
| 308 | 20231106 | 134900 | 17254275600 | 154300 | 154400 | 154400 | 154300 | 180 |
| 309 | 20231106 | 134800 | 17226500400 | 154300 | 154300 | 154400 | 154300 | 391 |
| 310 | 20231106 | 134700 | 17166153600 | 154400 | 154300 | 154400 | 154300 | 78 |
| 311 | 20231106 | 134600 | 17154114100 | 154400 | 154300 | 154400 | 154300 | 165 |
| 312 | 20231106 | 134500 | 17128650200 | 154400 | 154300 | 154400 | 154300 | 44 |
| 313 | 20231106 | 134400 | 17121857700 | 154400 | 154300 | 154400 | 154300 | 179 |
| 314 | 20231106 | 134300 | 17094226800 | 154400 | 154400 | 154400 | 154300 | 167 |
| 315 | 20231106 | 134200 | 17068454700 | 154400 | 154200 | 154400 | 154200 | 376 |
| 316 | 20231106 | 134100 | 17010456000 | 154300 | 154200 | 154300 | 154200 | 99 |
| 317 | 20231106 | 134000 | 16995186800 | 154300 | 154200 | 154300 | 154200 | 88 |
| 318 | 20231106 | 133900 | 16981614300 | 154200 | 154300 | 154300 | 154200 | 86 |
| 319 | 20231106 | 133800 | 16968348400 | 154300 | 154200 | 154300 | 154200 | 258 |
| 320 | 20231106 | 133700 | 16928559500 | 154200 | 154200 | 154300 | 154200 | 75 |
| 321 | 20231106 | 133600 | 16916991300 | 154200 | 154300 | 154300 | 154200 | 92 |
| 322 | 20231106 | 133500 | 16902802900 | 154200 | 154300 | 154300 | 154100 | 294 |
| 323 | 20231106 | 133400 | 16857455300 | 154300 | 154200 | 154300 | 154000 | 315 |
| 324 | 20231106 | 133300 | 16808901300 | 154100 | 154400 | 154400 | 154100 | 328 |
| 325 | 20231106 | 133200 | 16758312700 | 154400 | 154300 | 154400 | 154300 | 58 |
| 326 | 20231106 | 133100 | 16749362400 | 154300 | 154100 | 154400 | 154000 | 245 |
| 327 | 20231106 | 133000 | 16711595100 | 154100 | 154000 | 154100 | 154000 | 126 |
| 328 | 20231106 | 132900 | 16692186300 | 154100 | 154100 | 154100 | 154000 | 401 |
| 329 | 20231106 | 132800 | 16630404800 | 154000 | 154200 | 154300 | 154000 | 335 |
| 330 | 20231106 | 132700 | 16578764300 | 154200 | 154200 | 154200 | 154100 | 208 |
| 331 | 20231106 | 132600 | 16546706500 | 154100 | 154200 | 154200 | 154100 | 111 |
| 332 | 20231106 | 132500 | 16529597200 | 154200 | 154200 | 154200 | 154100 | 218 |
| 333 | 20231106 | 132400 | 16495993400 | 154200 | 154100 | 154200 | 154100 | 257 |
| 334 | 20231106 | 132300 | 16456387200 | 154100 | 154200 | 154200 | 154100 | 72 |
| 335 | 20231106 | 132200 | 16445290100 | 154200 | 154100 | 154200 | 154100 | 194 |
| 336 | 20231106 | 132100 | 16415383300 | 154200 | 154300 | 154300 | 154100 | 238 |
| 337 | 20231106 | 132000 | 16378683200 | 154200 | 154100 | 154400 | 154100 | 618 |
| 338 | 20231106 | 131900 | 16283353000 | 154200 | 154100 | 154200 | 154100 | 155 |
| 339 | 20231106 | 131800 | 16259458300 | 154100 | 154100 | 154200 | 154100 | 67 |
| 340 | 20231106 | 131700 | 16249131600 | 154100 | 154100 | 154200 | 154100 | 104 |
| 341 | 20231106 | 131600 | 16233102100 | 154100 | 154300 | 154300 | 154100 | 281 |
| 342 | 20231106 | 131500 | 16189777500 | 154300 | 154300 | 154400 | 154200 | 196 |
| 343 | 20231106 | 131400 | 16159532500 | 154300 | 154200 | 154500 | 154200 | 718 |
| 344 | 20231106 | 131300 | 16048689400 | 154200 | 154300 | 154300 | 154200 | 69 |
| 345 | 20231106 | 131200 | 16038047300 | 154200 | 154100 | 154300 | 154100 | 238 |
| 346 | 20231106 | 131100 | 16001346000 | 154100 | 154100 | 154200 | 154100 | 150 |
| 347 | 20231106 | 131000 | 15978228100 | 154100 | 154100 | 154200 | 154000 | 155 |
| 348 | 20231106 | 130900 | 15954347200 | 154100 | 154200 | 154300 | 154000 | 491 |
| 349 | 20231106 | 130800 | 15878651500 | 154200 | 154300 | 154300 | 154200 | 116 |
| 350 | 20231106 | 130700 | 15860758500 | 154300 | 154300 | 154300 | 154200 | 83 |
| 351 | 20231106 | 130600 | 15847954700 | 154300 | 154100 | 154300 | 154100 | 373 |
| 352 | 20231106 | 130500 | 15790436900 | 154200 | 154000 | 154200 | 153900 | 103 |
| 353 | 20231106 | 130400 | 15774565300 | 154000 | 154000 | 154200 | 153900 | 1047 |
| 354 | 20231106 | 130300 | 15613305900 | 153900 | 153900 | 154000 | 153900 | 177 |
| 355 | 20231106 | 130200 | 15586060700 | 153900 | 154000 | 154000 | 153800 | 323 |
| 356 | 20231106 | 130100 | 15536348200 | 154000 | 153900 | 154000 | 153900 | 129 |
| 357 | 20231106 | 130000 | 15516489200 | 154000 | 154000 | 154000 | 153900 | 121 |
| 358 | 20231106 | 125900 | 15497866600 | 154000 | 153900 | 154000 | 153900 | 173 |
| 359 | 20231106 | 125800 | 15471239700 | 154000 | 154000 | 154000 | 153900 | 97 |
| 360 | 20231106 | 125700 | 15456305200 | 153900 | 153900 | 154000 | 153800 | 287 |
| 361 | 20231106 | 125600 | 15412144000 | 153800 | 153800 | 153900 | 153800 | 66 |
| 362 | 20231106 | 125500 | 15401990900 | 153800 | 153800 | 153900 | 153800 | 46 |
| 363 | 20231106 | 125400 | 15394915600 | 153900 | 153800 | 153900 | 153800 | 31 |
| 364 | 20231106 | 125300 | 15390145500 | 153800 | 153700 | 153800 | 153700 | 323 |
| 365 | 20231106 | 125200 | 15340475500 | 153700 | 153900 | 153900 | 153700 | 108 |
| 366 | 20231106 | 125100 | 15323869700 | 153900 | 153900 | 153900 | 153700 | 185 |
| 367 | 20231106 | 125000 | 15295414300 | 153800 | 153800 | 153900 | 153800 | 102 |
| 368 | 20231106 | 124900 | 15279722100 | 153800 | 153800 | 153900 | 153700 | 140 |
| 369 | 20231106 | 124800 | 15258193200 | 153900 | 153900 | 153900 | 153700 | 148 |
| 370 | 20231106 | 124700 | 15235439800 | 153900 | 153900 | 153900 | 153700 | 180 |
| 371 | 20231106 | 124600 | 15207754400 | 153800 | 153800 | 153900 | 153800 | 150 |
| 372 | 20231106 | 124500 | 15184684200 | 153800 | 154000 | 154000 | 153800 | 246 |
| 373 | 20231106 | 124400 | 15146831500 | 153900 | 154000 | 154100 | 153900 | 191 |
| 374 | 20231106 | 124300 | 15117416300 | 154000 | 154100 | 154100 | 153900 | 135 |
| 375 | 20231106 | 124200 | 15096625900 | 154100 | 154100 | 154200 | 154000 | 196 |
| 376 | 20231106 | 124100 | 15066425300 | 154200 | 154100 | 154200 | 154000 | 137 |
| 377 | 20231106 | 124000 | 15045311600 | 154000 | 154100 | 154100 | 154000 | 283 |
| 378 | 20231106 | 123900 | 15001727300 | 154100 | 154000 | 154100 | 154000 | 116 |
| 379 | 20231106 | 123800 | 14983863100 | 154100 | 154000 | 154100 | 154000 | 149 |
| 380 | 20231106 | 123700 | 14960915000 | 154000 | 154100 | 154100 | 154000 | 98 |
| 381 | 20231106 | 123600 | 14945819800 | 154100 | 154000 | 154100 | 154000 | 212 |
| 382 | 20231106 | 123500 | 14913164900 | 154100 | 154100 | 154200 | 154000 | 386 |
| 383 | 20231106 | 123400 | 14853683700 | 154200 | 154200 | 154200 | 154100 | 51 |
| 384 | 20231106 | 123300 | 14845823400 | 154200 | 154100 | 154200 | 154100 | 104 |
| 385 | 20231106 | 123200 | 14829792800 | 154200 | 154100 | 154200 | 154100 | 174 |
| 386 | 20231106 | 123100 | 14802976200 | 154100 | 154200 | 154300 | 154100 | 405 |
| 387 | 20231106 | 123000 | 14740520000 | 154300 | 154300 | 154300 | 154200 | 149 |
| 388 | 20231106 | 122900 | 14717536100 | 154300 | 154300 | 154300 | 154200 | 137 |
| 389 | 20231106 | 122800 | 14696400100 | 154300 | 154200 | 154300 | 154100 | 171 |
| 390 | 20231106 | 122700 | 14670031500 | 154300 | 154100 | 154300 | 154100 | 230 |
| 391 | 20231106 | 122600 | 14634563900 | 154100 | 154300 | 154300 | 154100 | 164 |
| 392 | 20231106 | 122500 | 14609277100 | 154300 | 154300 | 154300 | 154200 | 145 |
| 393 | 20231106 | 122400 | 14586908900 | 154300 | 154200 | 154300 | 154200 | 267 |
| 394 | 20231106 | 122300 | 14545731900 | 154200 | 154100 | 154200 | 154100 | 118 |
| 395 | 20231106 | 122200 | 14527545300 | 154100 | 154100 | 154200 | 154100 | 122 |
| 396 | 20231106 | 122100 | 14508744000 | 154100 | 154000 | 154200 | 154000 | 182 |
| 397 | 20231106 | 122000 | 14480695600 | 154000 | 154300 | 154300 | 154000 | 571 |
| 398 | 20231106 | 121900 | 14392683100 | 154200 | 154300 | 154300 | 154200 | 47 |
| 399 | 20231106 | 121800 | 14385434600 | 154300 | 154200 | 154300 | 154200 | 111 |
| 400 | 20231106 | 121700 | 14368312800 | 154200 | 154300 | 154300 | 154200 | 74 |
| 401 | 20231106 | 121600 | 14356900200 | 154200 | 154300 | 154300 | 154200 | 83 |
| 402 | 20231106 | 121500 | 14344095900 | 154300 | 154100 | 154300 | 154100 | 161 |
| 403 | 20231106 | 121400 | 14319269900 | 154000 | 154000 | 154100 | 154000 | 296 |
| 404 | 20231106 | 121300 | 14273667000 | 154100 | 154100 | 154100 | 154000 | 153 |
| 405 | 20231106 | 121200 | 14250102900 | 154100 | 154100 | 154200 | 154100 | 92 |
| 406 | 20231106 | 121100 | 14235924700 | 154200 | 154100 | 154200 | 154000 | 283 |
| 407 | 20231106 | 121000 | 14192314600 | 154100 | 154100 | 154100 | 154000 | 77 |
| 408 | 20231106 | 120900 | 14180454700 | 154000 | 154100 | 154100 | 154000 | 136 |
| 409 | 20231106 | 120800 | 14159502300 | 154000 | 154000 | 154100 | 153900 | 97 |
| 410 | 20231106 | 120700 | 14144564500 | 154000 | 154100 | 154300 | 154000 | 513 |
| 411 | 20231106 | 120600 | 14065499900 | 154200 | 154200 | 154200 | 154100 | 215 |
| 412 | 20231106 | 120500 | 14032359400 | 154200 | 154200 | 154300 | 154100 | 136 |
| 413 | 20231106 | 120400 | 14011388200 | 154200 | 154100 | 154300 | 154100 | 204 |
| 414 | 20231106 | 120300 | 13979935100 | 154300 | 154200 | 154300 | 153400 | 526 |
| 415 | 20231106 | 120200 | 13898955200 | 154200 | 154200 | 154300 | 154100 | 192 |
| 416 | 20231106 | 120100 | 13869347200 | 154200 | 154300 | 154300 | 154200 | 68 |
| 417 | 20231106 | 120000 | 13858858900 | 154200 | 154300 | 154300 | 154200 | 185 |
| 418 | 20231106 | 115900 | 13830315900 | 154200 | 154300 | 154300 | 154100 | 447 |
| 419 | 20231106 | 115800 | 13761372200 | 154200 | 154200 | 154300 | 154200 | 178 |
| 420 | 20231106 | 115700 | 13733919800 | 154200 | 154100 | 154200 | 154100 | 124 |
| 421 | 20231106 | 115600 | 13714801500 | 154200 | 154100 | 154300 | 154100 | 193 |
| 422 | 20231106 | 115500 | 13685041500 | 154200 | 154100 | 154200 | 154000 | 235 |
| 423 | 20231106 | 115400 | 13648822700 | 154000 | 154100 | 154100 | 154000 | 118 |
| 424 | 20231106 | 115300 | 13630641900 | 154100 | 154000 | 154100 | 153900 | 327 |
| 425 | 20231106 | 115200 | 13580289900 | 154000 | 153900 | 154000 | 153900 | 84 |
| 426 | 20231106 | 115100 | 13567356000 | 153900 | 154000 | 154100 | 153900 | 214 |
| 427 | 20231106 | 115000 | 13534401500 | 153900 | 154000 | 154100 | 153900 | 295 |
| 428 | 20231106 | 114900 | 13488964200 | 154000 | 153900 | 154000 | 153900 | 169 |
| 429 | 20231106 | 114800 | 13462942900 | 154000 | 154000 | 154000 | 153800 | 234 |
| 430 | 20231106 | 114700 | 13426927400 | 154000 | 154000 | 154100 | 153900 | 95 |
| 431 | 20231106 | 114600 | 13412296100 | 153900 | 153600 | 154000 | 153600 | 314 |
| 432 | 20231106 | 114500 | 13364007400 | 153700 | 153600 | 153900 | 153600 | 184 |
| 433 | 20231106 | 114400 | 13335720500 | 153600 | 153900 | 154100 | 153600 | 318 |
| 434 | 20231106 | 114300 | 13286804100 | 154000 | 153800 | 154000 | 153700 | 480 |
| 435 | 20231106 | 114200 | 13212979300 | 153800 | 154000 | 154000 | 153700 | 482 |
| 436 | 20231106 | 114100 | 13138848600 | 153900 | 153900 | 154200 | 153900 | 517 |
| 437 | 20231106 | 114000 | 13059224800 | 153900 | 153900 | 154000 | 153800 | 302 |
| 438 | 20231106 | 113900 | 13012748500 | 153800 | 153900 | 153900 | 153800 | 491 |
| 439 | 20231106 | 113800 | 12937202800 | 154000 | 154100 | 154200 | 153900 | 312 |
| 440 | 20231106 | 113700 | 12889145000 | 154200 | 154000 | 154200 | 154000 | 203 |
| 441 | 20231106 | 113600 | 12857872700 | 154000 | 154100 | 154100 | 154000 | 202 |
| 442 | 20231106 | 113500 | 12826750900 | 154000 | 154000 | 154100 | 154000 | 125 |
| 443 | 20231106 | 113400 | 12807496300 | 154000 | 154000 | 154100 | 154000 | 123 |
| 444 | 20231106 | 113300 | 12788547300 | 154000 | 153900 | 154100 | 153900 | 376 |
| 445 | 20231106 | 113200 | 12730650400 | 154000 | 153900 | 154000 | 153900 | 280 |
| 446 | 20231106 | 113100 | 12687551900 | 153900 | 154000 | 154000 | 153900 | 490 |
| 447 | 20231106 | 113000 | 12612134200 | 153900 | 154100 | 154100 | 153900 | 190 |
| 448 | 20231106 | 112900 | 12582874800 | 154000 | 154300 | 154400 | 154000 | 732 |
| 449 | 20231106 | 112800 | 12470000300 | 154300 | 154400 | 154500 | 154300 | 473 |
| 450 | 20231106 | 112700 | 12396992500 | 154400 | 154400 | 154500 | 154300 | 146 |
| 451 | 20231106 | 112600 | 12374447700 | 154400 | 154400 | 154500 | 154300 | 304 |
| 452 | 20231106 | 112500 | 12327508800 | 154400 | 154400 | 154400 | 154300 | 191 |
| 453 | 20231106 | 112400 | 12298029700 | 154400 | 154300 | 154400 | 154300 | 111 |
| 454 | 20231106 | 112300 | 12280895000 | 154400 | 154400 | 154400 | 154300 | 117 |
| 455 | 20231106 | 112200 | 12262835000 | 154500 | 154500 | 154500 | 154400 | 225 |
| 456 | 20231106 | 112100 | 12228090600 | 154500 | 154200 | 154500 | 154200 | 155 |
| 457 | 20231106 | 112000 | 12204165300 | 154200 | 154400 | 154500 | 154200 | 343 |
| 458 | 20231106 | 111900 | 12151224300 | 154400 | 154400 | 154500 | 154300 | 271 |
| 459 | 20231106 | 111800 | 12109383400 | 154400 | 154600 | 154600 | 154300 | 371 |
| 460 | 20231106 | 111700 | 12052073200 | 154600 | 154300 | 154600 | 154300 | 476 |
| 461 | 20231106 | 111600 | 11978574900 | 154300 | 154300 | 154400 | 154200 | 406 |
| 462 | 20231106 | 111500 | 11915922000 | 154400 | 154300 | 154400 | 154300 | 175 |
| 463 | 20231106 | 111400 | 11888907600 | 154300 | 154500 | 154500 | 154300 | 468 |
| 464 | 20231106 | 111300 | 11816624100 | 154500 | 154400 | 154500 | 154400 | 163 |
| 465 | 20231106 | 111200 | 11791450000 | 154400 | 154400 | 154500 | 154400 | 347 |
| 466 | 20231106 | 111100 | 11737853700 | 154400 | 154500 | 154700 | 154400 | 598 |
| 467 | 20231106 | 111000 | 11645423400 | 154500 | 154500 | 154600 | 154500 | 245 |
| 468 | 20231106 | 110900 | 11607563300 | 154500 | 154600 | 154700 | 154500 | 380 |
| 469 | 20231106 | 110800 | 11548823600 | 154700 | 154800 | 154900 | 154600 | 663 |
| 470 | 20231106 | 110700 | 11446216400 | 154800 | 154700 | 154900 | 154700 | 153 |
| 471 | 20231106 | 110600 | 11422531100 | 154900 | 154500 | 154900 | 154500 | 1367 |
| 472 | 20231106 | 110500 | 11211058300 | 154500 | 154600 | 154600 | 154500 | 106 |
| 473 | 20231106 | 110400 | 11194672800 | 154600 | 154600 | 154600 | 154500 | 267 |
| 474 | 20231106 | 110300 | 11153399200 | 154500 | 154600 | 154600 | 154500 | 118 |
| 475 | 20231106 | 110200 | 11135161200 | 154500 | 154500 | 154700 | 154400 | 748 |
| 476 | 20231106 | 110100 | 11019588700 | 154400 | 154400 | 154500 | 154400 | 527 |
| 477 | 20231106 | 110000 | 10938169800 | 154500 | 154400 | 154500 | 154300 | 118 |
| 478 | 20231106 | 105900 | 10919945300 | 154400 | 154400 | 154400 | 154300 | 167 |
| 479 | 20231106 | 105800 | 10894161500 | 154400 | 154400 | 154500 | 154300 | 624 |
| 480 | 20231106 | 105700 | 10797826500 | 154400 | 154300 | 154400 | 154300 | 319 |
| 481 | 20231106 | 105600 | 10748575500 | 154400 | 154100 | 154400 | 154100 | 508 |
| 482 | 20231106 | 105500 | 10670210200 | 154100 | 153700 | 154200 | 153700 | 4560 |
| 483 | 20231106 | 105400 | 9968449500 | 153700 | 153800 | 153800 | 153700 | 966 |
| 484 | 20231106 | 105300 | 9819964600 | 153700 | 153800 | 153800 | 153700 | 69 |
| 485 | 20231106 | 105200 | 9809358800 | 153700 | 153600 | 153800 | 153600 | 859 |
| 486 | 20231106 | 105100 | 9677334100 | 153600 | 153700 | 153700 | 153600 | 162 |
| 487 | 20231106 | 105000 | 9652435800 | 153700 | 153600 | 153700 | 153600 | 205 |
| 488 | 20231106 | 104900 | 9620943500 | 153500 | 153600 | 153600 | 153500 | 167 |
| 489 | 20231106 | 104800 | 9595297400 | 153600 | 153500 | 153600 | 153500 | 111 |
| 490 | 20231106 | 104700 | 9578251900 | 153500 | 153400 | 153600 | 153400 | 295 |
| 491 | 20231106 | 104600 | 9532972500 | 153500 | 153600 | 153700 | 153400 | 156 |
| 492 | 20231106 | 104500 | 9509019600 | 153600 | 153700 | 153700 | 153600 | 166 |
| 493 | 20231106 | 104400 | 9483512900 | 153600 | 153700 | 153800 | 153600 | 518 |
| 494 | 20231106 | 104300 | 9403900500 | 153700 | 153300 | 153800 | 153300 | 2843 |
| 495 | 20231106 | 104200 | 8967397700 | 153300 | 153400 | 153400 | 153300 | 410 |
| 496 | 20231106 | 104100 | 8904517400 | 153300 | 153200 | 153300 | 153200 | 563 |
| 497 | 20231106 | 104000 | 8818209900 | 153300 | 153200 | 153300 | 153200 | 129 |
| 498 | 20231106 | 103900 | 8798438400 | 153300 | 153200 | 153300 | 153200 | 40 |
| 499 | 20231106 | 103800 | 8792308400 | 153200 | 153200 | 153300 | 153200 | 397 |
| 500 | 20231106 | 103700 | 8731461700 | 153300 | 153100 | 153300 | 153000 | 472 |
| 501 | 20231106 | 103600 | 8659186500 | 153000 | 153000 | 153100 | 152900 | 395 |
| 502 | 20231106 | 103500 | 8598743900 | 153000 | 153000 | 153100 | 152900 | 565 |
| 503 | 20231106 | 103400 | 8512292400 | 153000 | 153000 | 153100 | 153000 | 144 |
| 504 | 20231106 | 103300 | 8490252400 | 153000 | 153000 | 153100 | 153000 | 47 |
| 505 | 20231106 | 103200 | 8483057600 | 153100 | 153100 | 153200 | 153000 | 331 |
| 506 | 20231106 | 103100 | 8432391500 | 153000 | 153200 | 153300 | 153000 | 591 |
| 507 | 20231106 | 103000 | 8341853700 | 153200 | 153000 | 153200 | 153000 | 306 |
| 508 | 20231106 | 102900 | 8294995000 | 153000 | 153100 | 153100 | 152900 | 464 |
| 509 | 20231106 | 102800 | 8224002200 | 153100 | 153100 | 153100 | 153000 | 190 |
| 510 | 20231106 | 102700 | 8194917400 | 153100 | 153000 | 153100 | 152900 | 87 |
| 511 | 20231106 | 102600 | 8181604800 | 153000 | 153000 | 153000 | 152900 | 130 |
| 512 | 20231106 | 102500 | 8161722100 | 153000 | 153000 | 153000 | 152900 | 241 |
| 513 | 20231106 | 102400 | 8124849700 | 152900 | 152900 | 153000 | 152800 | 181 |
| 514 | 20231106 | 102300 | 8097189100 | 152900 | 152700 | 153000 | 152600 | 117 |
| 515 | 20231106 | 102200 | 8079315500 | 152700 | 153000 | 153000 | 152600 | 758 |
| 516 | 20231106 | 102100 | 7963450300 | 153100 | 152900 | 153100 | 152900 | 371 |
| 517 | 20231106 | 102000 | 7906685900 | 153000 | 153000 | 153000 | 152900 | 113 |
| 518 | 20231106 | 101900 | 7889404900 | 153000 | 153100 | 153200 | 153000 | 399 |
| 519 | 20231106 | 101800 | 7828334900 | 153200 | 153000 | 153200 | 153000 | 585 |
| 520 | 20231106 | 101700 | 7738790700 | 153000 | 152900 | 153000 | 152900 | 175 |
| 521 | 20231106 | 101600 | 7712018800 | 153000 | 152900 | 153000 | 152900 | 165 |
| 522 | 20231106 | 101500 | 7686774400 | 152900 | 153000 | 153100 | 152900 | 201 |
| 523 | 20231106 | 101400 | 7656023800 | 153000 | 153300 | 153300 | 153000 | 1161 |
| 524 | 20231106 | 101300 | 7478251400 | 153300 | 153300 | 153400 | 153300 | 233 |
| 525 | 20231106 | 101200 | 7442530200 | 153200 | 153300 | 153400 | 153200 | 90 |
| 526 | 20231106 | 101100 | 7428739200 | 153300 | 153400 | 153500 | 153200 | 489 |
| 527 | 20231106 | 101000 | 7353748100 | 153400 | 153400 | 153400 | 153300 | 583 |
| 528 | 20231106 | 100900 | 7264330000 | 153400 | 153400 | 153500 | 153400 | 534 |
| 529 | 20231106 | 100800 | 7182411100 | 153400 | 152900 | 153500 | 152800 | 4633 |
| 530 | 20231106 | 100700 | 6472909800 | 152900 | 152900 | 152900 | 152800 | 98 |
| 531 | 20231106 | 100600 | 6457926200 | 152900 | 152900 | 152900 | 152800 | 222 |
| 532 | 20231106 | 100500 | 6423987500 | 152900 | 152900 | 152900 | 152800 | 97 |
| 533 | 20231106 | 100400 | 6409160000 | 152900 | 153000 | 153000 | 152800 | 525 |
| 534 | 20231106 | 100300 | 6328882700 | 153000 | 153000 | 153000 | 152900 | 290 |
| 535 | 20231106 | 100200 | 6284537300 | 152900 | 152900 | 153000 | 152800 | 674 |
| 536 | 20231106 | 100100 | 6181483200 | 152800 | 152800 | 152900 | 152800 | 140 |
| 537 | 20231106 | 100000 | 6160080700 | 152900 | 152700 | 152900 | 152700 | 734 |
| 538 | 20231106 | 095900 | 6047930400 | 152800 | 152600 | 152800 | 152600 | 362 |
| 539 | 20231106 | 095800 | 5992655200 | 152600 | 152600 | 152700 | 152600 | 230 |
| 540 | 20231106 | 095700 | 5957542300 | 152700 | 152600 | 152700 | 152600 | 46 |
| 541 | 20231106 | 095600 | 5950519800 | 152600 | 152700 | 152700 | 152500 | 57 |
| 542 | 20231106 | 095500 | 5941821800 | 152700 | 152600 | 152700 | 152400 | 602 |
| 543 | 20231106 | 095400 | 5849967400 | 152600 | 152700 | 152800 | 152600 | 682 |
| 544 | 20231106 | 095300 | 5745823500 | 152600 | 152600 | 152700 | 152600 | 349 |
| 545 | 20231106 | 095200 | 5692555600 | 152600 | 152600 | 152600 | 152500 | 113 |
| 546 | 20231106 | 095100 | 5675317600 | 152500 | 152500 | 152600 | 152300 | 560 |
| 547 | 20231106 | 095000 | 5589969800 | 152500 | 152600 | 152600 | 152500 | 147 |
| 548 | 20231106 | 094900 | 5567544700 | 152500 | 152400 | 152600 | 152300 | 394 |
| 549 | 20231106 | 094800 | 5507474900 | 152400 | 152400 | 152400 | 152300 | 200 |
| 550 | 20231106 | 094700 | 5477008600 | 152400 | 152600 | 152700 | 152300 | 921 |
| 551 | 20231106 | 094600 | 5336572300 | 152600 | 152400 | 152700 | 152400 | 569 |
| 552 | 20231106 | 094500 | 5249793200 | 152500 | 152400 | 152500 | 152300 | 309 |
| 553 | 20231106 | 094400 | 5202692600 | 152300 | 152700 | 152700 | 152300 | 425 |
| 554 | 20231106 | 094300 | 5137895300 | 152700 | 152400 | 152700 | 152400 | 225 |
| 555 | 20231106 | 094200 | 5103562700 | 152500 | 152300 | 152500 | 152200 | 163 |
| 556 | 20231106 | 094100 | 5078735500 | 152300 | 152400 | 152700 | 152200 | 390 |
| 557 | 20231106 | 094000 | 5019277000 | 152300 | 152100 | 152300 | 152000 | 309 |
| 558 | 20231106 | 093900 | 4972262100 | 152100 | 152700 | 152700 | 152000 | 686 |
| 559 | 20231106 | 093800 | 4867704800 | 152700 | 153000 | 153000 | 152600 | 531 |
| 560 | 20231106 | 093700 | 4786575900 | 153000 | 152900 | 153000 | 152800 | 1076 |
| 561 | 20231106 | 093600 | 4622084200 | 152800 | 153000 | 153000 | 152600 | 877 |
| 562 | 20231106 | 093500 | 4488039300 | 153000 | 153000 | 153100 | 152900 | 532 |
| 563 | 20231106 | 093400 | 4406648100 | 153000 | 152900 | 153200 | 152800 | 801 |
| 564 | 20231106 | 093300 | 4284094300 | 152900 | 152900 | 153000 | 152800 | 104 |
| 565 | 20231106 | 093200 | 4268191700 | 152800 | 152600 | 153000 | 152600 | 609 |
| 566 | 20231106 | 093100 | 4175110600 | 152600 | 151900 | 153100 | 151800 | 7796 |
| 567 | 20231106 | 093000 | 2983468000 | 151900 | 152200 | 152200 | 151800 | 462 |
| 568 | 20231106 | 092900 | 2913240900 | 152100 | 152100 | 152200 | 152000 | 212 |
| 569 | 20231106 | 092800 | 2880992600 | 152100 | 152000 | 152100 | 151900 | 346 |
| 570 | 20231106 | 092700 | 2828406600 | 152000 | 151800 | 152200 | 151700 | 691 |
| 571 | 20231106 | 092600 | 2723414600 | 151700 | 151900 | 151900 | 151700 | 256 |
| 572 | 20231106 | 092500 | 2684539100 | 151900 | 151800 | 151900 | 151800 | 110 |
| 573 | 20231106 | 092400 | 2667839500 | 151800 | 152100 | 152100 | 151500 | 1083 |
| 574 | 20231106 | 092300 | 2503511600 | 152200 | 152000 | 152200 | 151600 | 933 |
| 575 | 20231106 | 092200 | 2361866100 | 152000 | 152100 | 152400 | 152000 | 982 |
| 576 | 20231106 | 092100 | 2212496100 | 152100 | 152400 | 152400 | 152100 | 243 |
| 577 | 20231106 | 092000 | 2175480800 | 152400 | 152200 | 152500 | 152100 | 357 |
| 578 | 20231106 | 091900 | 2121125100 | 152200 | 151900 | 152200 | 151900 | 398 |
| 579 | 20231106 | 091800 | 2060619200 | 152000 | 151600 | 152000 | 151500 | 573 |
| 580 | 20231106 | 091700 | 1973665400 | 151900 | 152000 | 152000 | 151500 | 650 |
| 581 | 20231106 | 091600 | 1875041300 | 151900 | 151800 | 151900 | 151700 | 256 |
| 582 | 20231106 | 091500 | 1836172000 | 151800 | 151800 | 151800 | 151700 | 184 |
| 583 | 20231106 | 091400 | 1808243200 | 151700 | 152300 | 152300 | 151600 | 1309 |
| 584 | 20231106 | 091300 | 1609165500 | 152300 | 152500 | 152700 | 152300 | 472 |
| 585 | 20231106 | 091200 | 1537197100 | 152500 | 152700 | 152700 | 152500 | 242 |
| 586 | 20231106 | 091100 | 1500249100 | 152800 | 152800 | 152900 | 152600 | 639 |
| 587 | 20231106 | 091000 | 1402600600 | 152800 | 152500 | 152800 | 152400 | 244 |
| 588 | 20231106 | 090900 | 1365385700 | 152400 | 152200 | 152400 | 152200 | 155 |
| 589 | 20231106 | 090800 | 1341779900 | 152200 | 152100 | 152600 | 152000 | 584 |
| 590 | 20231106 | 090700 | 1252830600 | 152200 | 152700 | 152700 | 152000 | 472 |
| 591 | 20231106 | 090600 | 1180954300 | 152600 | 153000 | 153000 | 152300 | 738 |
| 592 | 20231106 | 090500 | 1068341100 | 152700 | 153000 | 153300 | 152700 | 608 |
| 593 | 20231106 | 090400 | 975314000 | 152900 | 153200 | 153400 | 152700 | 967 |
| 594 | 20231106 | 090300 | 827207800 | 153200 | 153300 | 153300 | 153100 | 298 |
| 595 | 20231106 | 090200 | 781553200 | 153200 | 153100 | 153600 | 153100 | 929 |
| 596 | 20231106 | 090100 | 639038700 | 153100 | 152100 | 153400 | 152000 | 2404 |
| 597 | 20231106 | 090000 | 271706200 | 152000 | 150600 | 152100 | 150600 | 1798 |