34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 3 | 20231103 | 184200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 4 | 20231103 | 184100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 5 | 20231103 | 184000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 6 | 20231103 | 183900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 7 | 20231103 | 183800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 8 | 20231103 | 183700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 9 | 20231103 | 183600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 10 | 20231103 | 183500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 11 | 20231103 | 183400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 12 | 20231103 | 183300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 13 | 20231103 | 183200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 14 | 20231103 | 183100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 15 | 20231103 | 183000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 16 | 20231103 | 182900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 17 | 20231103 | 182800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 18 | 20231103 | 182700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 19 | 20231103 | 182600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 20 | 20231103 | 182500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 21 | 20231103 | 182400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 22 | 20231103 | 182300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 23 | 20231103 | 182200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 24 | 20231103 | 182100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 25 | 20231103 | 182000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 26 | 20231103 | 181900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 27 | 20231103 | 181800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 28 | 20231103 | 181700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 29 | 20231103 | 181600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 30 | 20231103 | 181500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 31 | 20231103 | 181400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 32 | 20231103 | 181300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 33 | 20231103 | 181200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 34 | 20231103 | 181100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 35 | 20231103 | 181000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 36 | 20231103 | 180900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 37 | 20231103 | 180800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 38 | 20231103 | 180700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 39 | 20231103 | 180600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 40 | 20231103 | 180500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 41 | 20231103 | 180400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 42 | 20231103 | 180300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 43 | 20231103 | 180200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 44 | 20231103 | 180100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 45 | 20231103 | 180000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 46 | 20231103 | 175900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 47 | 20231103 | 175800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 48 | 20231103 | 175700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 49 | 20231103 | 175600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 50 | 20231103 | 175500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 51 | 20231103 | 175400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 52 | 20231103 | 175300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 53 | 20231103 | 175200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 54 | 20231103 | 175100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 55 | 20231103 | 175000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 56 | 20231103 | 174900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 57 | 20231103 | 174800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 58 | 20231103 | 174700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 59 | 20231103 | 174600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 60 | 20231103 | 174500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 61 | 20231103 | 174400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 62 | 20231103 | 174300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 63 | 20231103 | 174200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 64 | 20231103 | 174100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 65 | 20231103 | 174000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 66 | 20231103 | 173900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 67 | 20231103 | 173800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 68 | 20231103 | 173700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 69 | 20231103 | 173600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 70 | 20231103 | 173500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 71 | 20231103 | 173400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 72 | 20231103 | 173300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 73 | 20231103 | 173200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 74 | 20231103 | 173100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 75 | 20231103 | 173000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 76 | 20231103 | 172900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 77 | 20231103 | 172800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 78 | 20231103 | 172700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 79 | 20231103 | 172600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 80 | 20231103 | 172500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 81 | 20231103 | 172400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 82 | 20231103 | 172300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 83 | 20231103 | 172200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 84 | 20231103 | 172100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 85 | 20231103 | 172000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 86 | 20231103 | 171900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 87 | 20231103 | 171800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 88 | 20231103 | 171700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 89 | 20231103 | 171600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 90 | 20231103 | 171500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 91 | 20231103 | 171400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 92 | 20231103 | 171300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 93 | 20231103 | 171200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 94 | 20231103 | 171100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 95 | 20231103 | 171000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 96 | 20231103 | 170900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 97 | 20231103 | 170800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 98 | 20231103 | 170700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 99 | 20231103 | 170600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 100 | 20231103 | 170500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 101 | 20231103 | 170400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 102 | 20231103 | 170300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 103 | 20231103 | 170200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 104 | 20231103 | 170100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 105 | 20231103 | 170000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 106 | 20231103 | 165900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 107 | 20231103 | 165800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 108 | 20231103 | 165700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 109 | 20231103 | 165600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 110 | 20231103 | 165500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 111 | 20231103 | 165400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 112 | 20231103 | 165300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 113 | 20231103 | 165200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 114 | 20231103 | 165100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 115 | 20231103 | 165000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 116 | 20231103 | 164900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 117 | 20231103 | 164800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 118 | 20231103 | 164700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 119 | 20231103 | 164600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 120 | 20231103 | 164500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 121 | 20231103 | 164400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 122 | 20231103 | 164300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 123 | 20231103 | 164200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 124 | 20231103 | 164100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 125 | 20231103 | 164000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 126 | 20231103 | 163900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 127 | 20231103 | 163800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 128 | 20231103 | 163700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 129 | 20231103 | 163600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 130 | 20231103 | 163500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 131 | 20231103 | 163400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 132 | 20231103 | 163300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 133 | 20231103 | 163200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 134 | 20231103 | 163100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 135 | 20231103 | 163000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 136 | 20231103 | 162900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 137 | 20231103 | 162800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 138 | 20231103 | 162700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 139 | 20231103 | 162600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 140 | 20231103 | 162500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 141 | 20231103 | 162400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 142 | 20231103 | 162300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 143 | 20231103 | 162200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 144 | 20231103 | 162100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 145 | 20231103 | 162000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 146 | 20231103 | 161900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 147 | 20231103 | 161800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 148 | 20231103 | 161700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 149 | 20231103 | 161600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 150 | 20231103 | 161500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 151 | 20231103 | 161400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 152 | 20231103 | 161300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 153 | 20231103 | 161200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 154 | 20231103 | 161100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 155 | 20231103 | 161000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 156 | 20231103 | 160900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 157 | 20231103 | 160800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 158 | 20231103 | 160700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 159 | 20231103 | 160600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 160 | 20231103 | 160500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 161 | 20231103 | 160400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 162 | 20231103 | 160300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 163 | 20231103 | 160200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 164 | 20231103 | 160100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 165 | 20231103 | 160000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 166 | 20231103 | 155900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 167 | 20231103 | 155800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 168 | 20231103 | 155700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 169 | 20231103 | 155600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 170 | 20231103 | 155500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 171 | 20231103 | 155400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 172 | 20231103 | 155300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 173 | 20231103 | 155200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 174 | 20231103 | 155100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 175 | 20231103 | 155000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 176 | 20231103 | 154900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 177 | 20231103 | 154800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 178 | 20231103 | 154700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 179 | 20231103 | 154600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 180 | 20231103 | 154500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 181 | 20231103 | 154400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 182 | 20231103 | 154300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 183 | 20231103 | 154200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 184 | 20231103 | 154100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 185 | 20231103 | 154000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 186 | 20231103 | 153900 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 187 | 20231103 | 153800 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 188 | 20231103 | 153700 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 189 | 20231103 | 153600 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 190 | 20231103 | 153500 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 191 | 20231103 | 153400 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 192 | 20231103 | 153300 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 193 | 20231103 | 153200 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 194 | 20231103 | 153100 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 0 |
| 195 | 20231103 | 153000 | 41658043800 | 160300 | 160300 | 160300 | 160300 | 9866 |
| 196 | 20231103 | 152900 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 197 | 20231103 | 152800 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 198 | 20231103 | 152700 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 199 | 20231103 | 152600 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 200 | 20231103 | 152500 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 201 | 20231103 | 152400 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 202 | 20231103 | 152300 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 203 | 20231103 | 152200 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 204 | 20231103 | 152100 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 205 | 20231103 | 152000 | 40076524000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 206 | 20231103 | 151900 | 40076524000 | 160000 | 160100 | 160100 | 159900 | 1445 |
| 207 | 20231103 | 151800 | 39845295900 | 160000 | 160000 | 160100 | 160000 | 527 |
| 208 | 20231103 | 151700 | 39760962000 | 160100 | 160000 | 160100 | 159900 | 543 |
| 209 | 20231103 | 151600 | 39674055500 | 160000 | 160000 | 160100 | 159900 | 1339 |
| 210 | 20231103 | 151500 | 39459830300 | 159900 | 160000 | 160000 | 159900 | 735 |
| 211 | 20231103 | 151400 | 39342261900 | 160000 | 159900 | 160000 | 159800 | 673 |
| 212 | 20231103 | 151300 | 39234609300 | 160000 | 159900 | 160000 | 159900 | 940 |
| 213 | 20231103 | 151200 | 39084225000 | 159900 | 160000 | 160000 | 159900 | 494 |
| 214 | 20231103 | 151100 | 39005191300 | 160000 | 160100 | 160100 | 159900 | 765 |
| 215 | 20231103 | 151000 | 38882792900 | 160000 | 160100 | 160200 | 159900 | 798 |
| 216 | 20231103 | 150900 | 38755074300 | 160100 | 160100 | 160200 | 160000 | 433 |
| 217 | 20231103 | 150800 | 38685763100 | 160100 | 160100 | 160200 | 160000 | 878 |
| 218 | 20231103 | 150700 | 38545254900 | 160100 | 160200 | 160300 | 160000 | 318 |
| 219 | 20231103 | 150600 | 38494309600 | 160300 | 159900 | 160300 | 159900 | 7554 |
| 220 | 20231103 | 150500 | 37285602200 | 159900 | 159900 | 160000 | 159900 | 447 |
| 221 | 20231103 | 150400 | 37214118700 | 159900 | 159900 | 160000 | 159900 | 508 |
| 222 | 20231103 | 150300 | 37132868000 | 159900 | 159900 | 160000 | 159800 | 1212 |
| 223 | 20231103 | 150200 | 36939072900 | 159800 | 159800 | 160000 | 159700 | 1873 |
| 224 | 20231103 | 150100 | 36639743200 | 159700 | 159800 | 159800 | 159700 | 579 |
| 225 | 20231103 | 150000 | 36547258100 | 159800 | 159800 | 160000 | 159700 | 2391 |
| 226 | 20231103 | 145900 | 36164892400 | 159700 | 159500 | 159900 | 159500 | 1595 |
| 227 | 20231103 | 145800 | 35910183100 | 159500 | 158500 | 159500 | 158500 | 3481 |
| 228 | 20231103 | 145700 | 35356943800 | 158500 | 158500 | 158500 | 158400 | 723 |
| 229 | 20231103 | 145600 | 35242360500 | 158400 | 158500 | 158500 | 158400 | 133 |
| 230 | 20231103 | 145500 | 35221288700 | 158400 | 158400 | 158500 | 158400 | 75 |
| 231 | 20231103 | 145400 | 35209406600 | 158400 | 158400 | 158500 | 158400 | 86 |
| 232 | 20231103 | 145300 | 35195782200 | 158400 | 158500 | 158500 | 158300 | 329 |
| 233 | 20231103 | 145200 | 35143646200 | 158400 | 158500 | 158500 | 158400 | 172 |
| 234 | 20231103 | 145100 | 35116396900 | 158400 | 158500 | 158500 | 158400 | 645 |
| 235 | 20231103 | 145000 | 35014174300 | 158500 | 158400 | 158500 | 158300 | 404 |
| 236 | 20231103 | 144900 | 34950169700 | 158400 | 158200 | 158500 | 158200 | 1247 |
| 237 | 20231103 | 144800 | 34752742700 | 158200 | 158000 | 158200 | 158000 | 411 |
| 238 | 20231103 | 144700 | 34687759100 | 158000 | 157700 | 158000 | 157700 | 4042 |
| 239 | 20231103 | 144600 | 34049451200 | 157700 | 157700 | 157800 | 157700 | 78 |
| 240 | 20231103 | 144500 | 34037145200 | 157700 | 157600 | 157800 | 157600 | 69 |
| 241 | 20231103 | 144400 | 34026263700 | 157600 | 157900 | 157900 | 157600 | 1327 |
| 242 | 20231103 | 144300 | 33816925900 | 157900 | 157900 | 158000 | 157900 | 254 |
| 243 | 20231103 | 144200 | 33776803100 | 157900 | 157900 | 158000 | 157900 | 79 |
| 244 | 20231103 | 144100 | 33764328000 | 157900 | 157900 | 157900 | 157900 | 31 |
| 245 | 20231103 | 144000 | 33759433100 | 157900 | 157900 | 158000 | 157900 | 149 |
| 246 | 20231103 | 143900 | 33735905600 | 157900 | 157900 | 158000 | 157900 | 327 |
| 247 | 20231103 | 143800 | 33684264200 | 157800 | 157800 | 157900 | 157800 | 222 |
| 248 | 20231103 | 143700 | 33649216000 | 157800 | 157800 | 157800 | 157800 | 26 |
| 249 | 20231103 | 143600 | 33645113200 | 157800 | 157700 | 157800 | 157700 | 182 |
| 250 | 20231103 | 143500 | 33616394500 | 157800 | 157800 | 157800 | 157700 | 258 |
| 251 | 20231103 | 143400 | 33575682400 | 157800 | 157700 | 157800 | 157700 | 120 |
| 252 | 20231103 | 143300 | 33556749200 | 157700 | 157700 | 157800 | 157700 | 75 |
| 253 | 20231103 | 143200 | 33544921100 | 157700 | 157800 | 157800 | 157700 | 82 |
| 254 | 20231103 | 143100 | 33531988600 | 157800 | 157700 | 157800 | 157600 | 314 |
| 255 | 20231103 | 143000 | 33482451000 | 157700 | 157600 | 157800 | 157600 | 187 |
| 256 | 20231103 | 142900 | 33452962300 | 157700 | 157700 | 157800 | 157600 | 213 |
| 257 | 20231103 | 142800 | 33419369400 | 157700 | 157700 | 157700 | 157700 | 13 |
| 258 | 20231103 | 142700 | 33417319300 | 157800 | 157800 | 157800 | 157700 | 210 |
| 259 | 20231103 | 142600 | 33384195500 | 157700 | 157800 | 157800 | 157700 | 196 |
| 260 | 20231103 | 142500 | 33353269700 | 157800 | 157900 | 157900 | 157800 | 146 |
| 261 | 20231103 | 142400 | 33330217700 | 157800 | 157900 | 157900 | 157800 | 81 |
| 262 | 20231103 | 142300 | 33317432400 | 157900 | 157800 | 157900 | 157800 | 17 |
| 263 | 20231103 | 142200 | 33314748200 | 158000 | 157900 | 158000 | 157700 | 526 |
| 264 | 20231103 | 142100 | 33231733400 | 157900 | 157900 | 157900 | 157800 | 106 |
| 265 | 20231103 | 142000 | 33214996200 | 157900 | 157900 | 158000 | 157900 | 49 |
| 266 | 20231103 | 141900 | 33207258800 | 158000 | 157800 | 158000 | 157800 | 151 |
| 267 | 20231103 | 141800 | 33183418700 | 157800 | 157800 | 157900 | 157800 | 44 |
| 268 | 20231103 | 141700 | 33176472400 | 157800 | 157800 | 157900 | 157800 | 26 |
| 269 | 20231103 | 141600 | 33172368800 | 157800 | 157900 | 158000 | 157800 | 115 |
| 270 | 20231103 | 141500 | 33154215000 | 157800 | 157900 | 158100 | 157800 | 741 |
| 271 | 20231103 | 141400 | 33037212900 | 158000 | 157900 | 158000 | 157900 | 50 |
| 272 | 20231103 | 141300 | 33029314300 | 157900 | 157900 | 158000 | 157900 | 64 |
| 273 | 20231103 | 141200 | 33019206400 | 157900 | 157800 | 158000 | 157800 | 53 |
| 274 | 20231103 | 141100 | 33010836700 | 158000 | 158100 | 158100 | 157800 | 370 |
| 275 | 20231103 | 141000 | 32952424600 | 158100 | 158100 | 158100 | 158000 | 173 |
| 276 | 20231103 | 140900 | 32925073500 | 158100 | 158000 | 158100 | 158000 | 342 |
| 277 | 20231103 | 140800 | 32871004100 | 158000 | 157700 | 158000 | 157700 | 2442 |
| 278 | 20231103 | 140700 | 32485260400 | 157700 | 157700 | 157800 | 157700 | 47 |
| 279 | 20231103 | 140600 | 32477846500 | 157800 | 157800 | 157800 | 157700 | 290 |
| 280 | 20231103 | 140500 | 32432085400 | 157800 | 157800 | 157900 | 157800 | 84 |
| 281 | 20231103 | 140400 | 32418828000 | 157800 | 157800 | 157900 | 157800 | 30 |
| 282 | 20231103 | 140300 | 32414093300 | 157900 | 157800 | 157900 | 157800 | 163 |
| 283 | 20231103 | 140200 | 32388356800 | 157800 | 157800 | 157800 | 157800 | 47 |
| 284 | 20231103 | 140100 | 32380940200 | 157800 | 157900 | 157900 | 157800 | 132 |
| 285 | 20231103 | 140000 | 32360098000 | 157900 | 157900 | 158000 | 157900 | 180 |
| 286 | 20231103 | 135900 | 32331672200 | 157900 | 157800 | 157900 | 157800 | 396 |
| 287 | 20231103 | 135800 | 32269143900 | 157900 | 157500 | 158000 | 157500 | 1808 |
| 288 | 20231103 | 135700 | 31983850300 | 157500 | 157400 | 157500 | 157300 | 656 |
| 289 | 20231103 | 135600 | 31880563900 | 157500 | 157400 | 157500 | 157400 | 41 |
| 290 | 20231103 | 135500 | 31874108300 | 157400 | 157400 | 157500 | 157400 | 50 |
| 291 | 20231103 | 135400 | 31866233900 | 157400 | 157400 | 157500 | 157400 | 341 |
| 292 | 20231103 | 135300 | 31812559400 | 157300 | 157300 | 157400 | 157300 | 50 |
| 293 | 20231103 | 135200 | 31804694000 | 157300 | 157200 | 157300 | 157200 | 40 |
| 294 | 20231103 | 135100 | 31798404000 | 157200 | 157200 | 157200 | 157100 | 51 |
| 295 | 20231103 | 135000 | 31790387900 | 157200 | 157200 | 157300 | 157200 | 83 |
| 296 | 20231103 | 134900 | 31777334800 | 157200 | 157000 | 157200 | 157000 | 47 |
| 297 | 20231103 | 134800 | 31769949400 | 157000 | 157100 | 157100 | 157000 | 124 |
| 298 | 20231103 | 134700 | 31750471000 | 157100 | 157100 | 157200 | 157100 | 70 |
| 299 | 20231103 | 134600 | 31739473900 | 157100 | 157200 | 157200 | 157100 | 45 |
| 300 | 20231103 | 134500 | 31732400500 | 157300 | 157400 | 157500 | 157300 | 228 |
| 301 | 20231103 | 134400 | 31696521800 | 157300 | 157300 | 157400 | 157300 | 37 |
| 302 | 20231103 | 134300 | 31690699800 | 157300 | 157200 | 157400 | 157100 | 117 |
| 303 | 20231103 | 134200 | 31672304500 | 157200 | 157400 | 157400 | 157200 | 21 |
| 304 | 20231103 | 134100 | 31668999300 | 156900 | 156700 | 157500 | 156700 | 313 |
| 305 | 20231103 | 134000 | 31619869000 | 156700 | 156700 | 156700 | 156700 | 67 |
| 306 | 20231103 | 133900 | 31609370100 | 156700 | 156800 | 156800 | 156600 | 290 |
| 307 | 20231103 | 133800 | 31563915300 | 156800 | 156800 | 156800 | 156800 | 173 |
| 308 | 20231103 | 133700 | 31536788900 | 156800 | 156800 | 156900 | 156800 | 136 |
| 309 | 20231103 | 133600 | 31515462300 | 156800 | 156800 | 156900 | 156800 | 25 |
| 310 | 20231103 | 133500 | 31511541500 | 156900 | 157300 | 157300 | 156900 | 297 |
| 311 | 20231103 | 133400 | 31464924000 | 157000 | 157000 | 157300 | 157000 | 91 |
| 312 | 20231103 | 133300 | 31450631600 | 157400 | 157300 | 157400 | 157100 | 403 |
| 313 | 20231103 | 133200 | 31387283100 | 157400 | 157300 | 157400 | 157300 | 23 |
| 314 | 20231103 | 133100 | 31383663100 | 157300 | 157400 | 157400 | 157300 | 20 |
| 315 | 20231103 | 133000 | 31380516800 | 157400 | 157400 | 157400 | 157300 | 84 |
| 316 | 20231103 | 132900 | 31367297600 | 157300 | 157300 | 157400 | 157300 | 22 |
| 317 | 20231103 | 132800 | 31363836600 | 157200 | 157400 | 157500 | 157200 | 233 |
| 318 | 20231103 | 132700 | 31327191500 | 157400 | 157500 | 157500 | 157400 | 78 |
| 319 | 20231103 | 132600 | 31314910700 | 157400 | 157500 | 157600 | 157400 | 129 |
| 320 | 20231103 | 132500 | 31294590200 | 157500 | 157500 | 157500 | 157500 | 77 |
| 321 | 20231103 | 132400 | 31282462700 | 157500 | 157500 | 157500 | 157200 | 63 |
| 322 | 20231103 | 132300 | 31272547300 | 157200 | 157300 | 157300 | 157200 | 61 |
| 323 | 20231103 | 132200 | 31262952100 | 157300 | 157200 | 157300 | 157200 | 45 |
| 324 | 20231103 | 132100 | 31255874000 | 157200 | 157500 | 157500 | 157200 | 15 |
| 325 | 20231103 | 132000 | 31253515100 | 157100 | 157400 | 157500 | 157100 | 135 |
| 326 | 20231103 | 131900 | 31232294400 | 157300 | 157500 | 157600 | 157300 | 44 |
| 327 | 20231103 | 131800 | 31225364800 | 157400 | 157200 | 157400 | 157200 | 27 |
| 328 | 20231103 | 131700 | 31221116600 | 157200 | 157100 | 157200 | 157100 | 153 |
| 329 | 20231103 | 131600 | 31197073700 | 157200 | 157400 | 157400 | 157100 | 251 |
| 330 | 20231103 | 131500 | 31157597300 | 157500 | 157700 | 157700 | 157500 | 101 |
| 331 | 20231103 | 131400 | 31141685900 | 157700 | 157500 | 157800 | 157500 | 89 |
| 332 | 20231103 | 131300 | 31127656300 | 157500 | 157600 | 157700 | 157500 | 140 |
| 333 | 20231103 | 131200 | 31105595900 | 157600 | 157900 | 158000 | 157600 | 120 |
| 334 | 20231103 | 131100 | 31086668700 | 157900 | 157900 | 158000 | 157900 | 143 |
| 335 | 20231103 | 131000 | 31064087900 | 157900 | 157700 | 157900 | 157700 | 178 |
| 336 | 20231103 | 130900 | 31035991900 | 157700 | 157500 | 157900 | 157500 | 174 |
| 337 | 20231103 | 130800 | 31008550300 | 157500 | 157600 | 157700 | 157500 | 199 |
| 338 | 20231103 | 130700 | 30977202400 | 157700 | 157600 | 157700 | 157600 | 106 |
| 339 | 20231103 | 130600 | 30960494300 | 157600 | 157600 | 157700 | 157600 | 212 |
| 340 | 20231103 | 130500 | 30927077000 | 157700 | 157600 | 157700 | 157600 | 63 |
| 341 | 20231103 | 130400 | 30917148000 | 157600 | 157700 | 157700 | 157600 | 114 |
| 342 | 20231103 | 130300 | 30899181300 | 157700 | 157800 | 157800 | 157600 | 81 |
| 343 | 20231103 | 130200 | 30886405400 | 158000 | 158000 | 158000 | 157900 | 101 |
| 344 | 20231103 | 130100 | 30870451000 | 158000 | 158000 | 158000 | 157900 | 157 |
| 345 | 20231103 | 130000 | 30845645300 | 158000 | 157600 | 158000 | 157600 | 134 |
| 346 | 20231103 | 125900 | 30824512300 | 157600 | 157200 | 157600 | 157200 | 227 |
| 347 | 20231103 | 125800 | 30788811400 | 157100 | 157100 | 157100 | 157000 | 33 |
| 348 | 20231103 | 125700 | 30783627400 | 157100 | 157000 | 157100 | 157000 | 95 |
| 349 | 20231103 | 125600 | 30768706700 | 156900 | 157000 | 157100 | 156900 | 502 |
| 350 | 20231103 | 125500 | 30689899300 | 157000 | 157200 | 157300 | 157000 | 219 |
| 351 | 20231103 | 125400 | 30655486900 | 157300 | 157300 | 157400 | 157300 | 278 |
| 352 | 20231103 | 125300 | 30611756700 | 157300 | 157500 | 157600 | 157300 | 186 |
| 353 | 20231103 | 125200 | 30582473200 | 157600 | 157700 | 157700 | 157500 | 220 |
| 354 | 20231103 | 125100 | 30547811200 | 157600 | 157800 | 157800 | 157600 | 498 |
| 355 | 20231103 | 125000 | 30469294500 | 157800 | 157700 | 157900 | 157600 | 42 |
| 356 | 20231103 | 124900 | 30462670600 | 157700 | 157900 | 157900 | 157700 | 256 |
| 357 | 20231103 | 124800 | 30422270400 | 158200 | 157900 | 158200 | 157900 | 480 |
| 358 | 20231103 | 124700 | 30346405900 | 157900 | 158000 | 158000 | 157900 | 22 |
| 359 | 20231103 | 124600 | 30342931500 | 158000 | 158000 | 158100 | 158000 | 195 |
| 360 | 20231103 | 124500 | 30312119200 | 157900 | 157900 | 158000 | 157800 | 128 |
| 361 | 20231103 | 124400 | 30291902500 | 157900 | 157800 | 158000 | 157800 | 73 |
| 362 | 20231103 | 124300 | 30280381200 | 158000 | 158000 | 158000 | 157700 | 73 |
| 363 | 20231103 | 124200 | 30268859900 | 157700 | 157600 | 157700 | 157500 | 77 |
| 364 | 20231103 | 124100 | 30256725900 | 157600 | 157700 | 157700 | 157600 | 40 |
| 365 | 20231103 | 124000 | 30250421800 | 157600 | 158200 | 158200 | 157600 | 787 |
| 366 | 20231103 | 123900 | 30126110000 | 158200 | 158000 | 158200 | 158000 | 121 |
| 367 | 20231103 | 123800 | 30106971700 | 158100 | 158200 | 158200 | 158100 | 14 |
| 368 | 20231103 | 123700 | 30104757900 | 158100 | 158200 | 158300 | 158100 | 261 |
| 369 | 20231103 | 123600 | 30063479300 | 158200 | 158100 | 158200 | 158100 | 240 |
| 370 | 20231103 | 123500 | 30025521000 | 158100 | 157600 | 158100 | 157600 | 149 |
| 371 | 20231103 | 123400 | 30002013100 | 157500 | 157400 | 157500 | 157400 | 91 |
| 372 | 20231103 | 123300 | 29987683800 | 157200 | 157000 | 157400 | 157000 | 119 |
| 373 | 20231103 | 123200 | 29968980200 | 157200 | 157200 | 157200 | 157000 | 256 |
| 374 | 20231103 | 123100 | 29928776400 | 157200 | 157200 | 157200 | 157200 | 10 |
| 375 | 20231103 | 123000 | 29927204400 | 157200 | 157400 | 157400 | 157000 | 495 |
| 376 | 20231103 | 122900 | 29849402600 | 157400 | 157500 | 157500 | 157400 | 92 |
| 377 | 20231103 | 122800 | 29834917800 | 157500 | 158000 | 158100 | 157500 | 358 |
| 378 | 20231103 | 122700 | 29778468700 | 157900 | 158100 | 158100 | 157900 | 688 |
| 379 | 20231103 | 122600 | 29669803000 | 158000 | 158000 | 158200 | 158000 | 86 |
| 380 | 20231103 | 122500 | 29656214600 | 158000 | 158000 | 158200 | 158000 | 64 |
| 381 | 20231103 | 122400 | 29646102400 | 158100 | 158200 | 158200 | 158100 | 154 |
| 382 | 20231103 | 122300 | 29621754900 | 158200 | 158200 | 158200 | 158200 | 146 |
| 383 | 20231103 | 122200 | 29598657700 | 158200 | 158200 | 158300 | 158200 | 196 |
| 384 | 20231103 | 122100 | 29567644900 | 158200 | 158200 | 158300 | 158100 | 418 |
| 385 | 20231103 | 122000 | 29501531800 | 158200 | 158200 | 158400 | 158100 | 290 |
| 386 | 20231103 | 121900 | 29455650300 | 158200 | 158500 | 158500 | 158200 | 517 |
| 387 | 20231103 | 121800 | 29373820100 | 158400 | 158500 | 158500 | 158400 | 41 |
| 388 | 20231103 | 121700 | 29367321800 | 158500 | 158400 | 158500 | 158400 | 23 |
| 389 | 20231103 | 121600 | 29363677100 | 158300 | 158300 | 158800 | 158300 | 202 |
| 390 | 20231103 | 121500 | 29331684400 | 158300 | 158600 | 159000 | 158300 | 622 |
| 391 | 20231103 | 121400 | 29233044400 | 158800 | 158800 | 158900 | 158700 | 238 |
| 392 | 20231103 | 121300 | 29195266200 | 158800 | 159100 | 159100 | 158800 | 488 |
| 393 | 20231103 | 121200 | 29117725800 | 159100 | 159300 | 159300 | 159100 | 249 |
| 394 | 20231103 | 121100 | 29078098800 | 159200 | 159100 | 159200 | 159100 | 413 |
| 395 | 20231103 | 121000 | 29012368700 | 159000 | 159100 | 159100 | 159000 | 167 |
| 396 | 20231103 | 120900 | 28985802900 | 159100 | 158900 | 159100 | 158800 | 1512 |
| 397 | 20231103 | 120800 | 28745413700 | 158900 | 158700 | 158900 | 158700 | 704 |
| 398 | 20231103 | 120700 | 28633626300 | 158400 | 158100 | 158600 | 158100 | 1733 |
| 399 | 20231103 | 120600 | 28359095700 | 158100 | 158000 | 158100 | 158000 | 151 |
| 400 | 20231103 | 120500 | 28335222700 | 158100 | 158000 | 158100 | 158000 | 109 |
| 401 | 20231103 | 120400 | 28317994600 | 158000 | 158000 | 158000 | 158000 | 123 |
| 402 | 20231103 | 120300 | 28298560600 | 158000 | 158100 | 158100 | 158000 | 276 |
| 403 | 20231103 | 120200 | 28254947200 | 158100 | 158100 | 158100 | 158000 | 145 |
| 404 | 20231103 | 120100 | 28232036600 | 158100 | 158200 | 158200 | 158100 | 200 |
| 405 | 20231103 | 120000 | 28200414000 | 158200 | 158000 | 158300 | 158000 | 13 |
| 406 | 20231103 | 115900 | 28198357400 | 158100 | 158200 | 158300 | 158100 | 331 |
| 407 | 20231103 | 115800 | 28145998500 | 158300 | 158300 | 158300 | 158200 | 43 |
| 408 | 20231103 | 115700 | 28139193200 | 158200 | 158200 | 158300 | 158200 | 85 |
| 409 | 20231103 | 115600 | 28125741200 | 158200 | 158200 | 158300 | 158200 | 269 |
| 410 | 20231103 | 115500 | 28083185000 | 158200 | 158200 | 158300 | 158200 | 328 |
| 411 | 20231103 | 115400 | 28031291000 | 158300 | 158200 | 158300 | 158200 | 426 |
| 412 | 20231103 | 115300 | 27963884200 | 158200 | 158200 | 158300 | 158100 | 631 |
| 413 | 20231103 | 115200 | 27864058000 | 158100 | 158000 | 158100 | 158000 | 271 |
| 414 | 20231103 | 115100 | 27821218200 | 158000 | 158000 | 158000 | 157600 | 479 |
| 415 | 20231103 | 115000 | 27745540800 | 157500 | 157500 | 158000 | 157500 | 102 |
| 416 | 20231103 | 114900 | 27729437500 | 157500 | 157300 | 157600 | 157300 | 109 |
| 417 | 20231103 | 114800 | 27712287300 | 157300 | 157300 | 157300 | 157300 | 17 |
| 418 | 20231103 | 114700 | 27709613200 | 157300 | 157100 | 157300 | 157100 | 27 |
| 419 | 20231103 | 114600 | 27705369300 | 157100 | 156800 | 157100 | 156800 | 595 |
| 420 | 20231103 | 114500 | 27611968600 | 156800 | 156800 | 156900 | 156800 | 83 |
| 421 | 20231103 | 114400 | 27598952900 | 156900 | 156900 | 156900 | 156700 | 194 |
| 422 | 20231103 | 114300 | 27568530000 | 156900 | 156900 | 156900 | 156800 | 445 |
| 423 | 20231103 | 114200 | 27498712800 | 156900 | 156800 | 157000 | 156800 | 483 |
| 424 | 20231103 | 114100 | 27422945800 | 156800 | 157000 | 157000 | 156800 | 223 |
| 425 | 20231103 | 114000 | 27387946200 | 157000 | 156900 | 157000 | 156900 | 290 |
| 426 | 20231103 | 113900 | 27342427600 | 156900 | 156900 | 157000 | 156900 | 280 |
| 427 | 20231103 | 113800 | 27298495500 | 157000 | 157100 | 157100 | 156900 | 124 |
| 428 | 20231103 | 113700 | 27279023700 | 157100 | 157600 | 157800 | 157100 | 277 |
| 429 | 20231103 | 113600 | 27235416700 | 157700 | 157800 | 157800 | 157700 | 138 |
| 430 | 20231103 | 113500 | 27213646000 | 157700 | 157900 | 158000 | 157700 | 51 |
| 431 | 20231103 | 113400 | 27205591700 | 158000 | 158000 | 158000 | 157900 | 72 |
| 432 | 20231103 | 113300 | 27194216300 | 157900 | 157600 | 158100 | 157600 | 119 |
| 433 | 20231103 | 113200 | 27175423800 | 157500 | 157600 | 157600 | 157500 | 90 |
| 434 | 20231103 | 113100 | 27161246600 | 157600 | 157700 | 158000 | 157600 | 95 |
| 435 | 20231103 | 113000 | 27146263700 | 158000 | 157700 | 158000 | 157700 | 52 |
| 436 | 20231103 | 112900 | 27138055200 | 157800 | 158100 | 158200 | 157800 | 199 |
| 437 | 20231103 | 112800 | 27106616600 | 158100 | 158000 | 158200 | 158000 | 105 |
| 438 | 20231103 | 112700 | 27090012700 | 158100 | 158100 | 158100 | 157500 | 225 |
| 439 | 20231103 | 112600 | 27054466800 | 158200 | 158300 | 158300 | 158100 | 250 |
| 440 | 20231103 | 112500 | 27014916700 | 158200 | 158300 | 158300 | 158200 | 28 |
| 441 | 20231103 | 112400 | 27010486600 | 158300 | 158300 | 158300 | 158200 | 28 |
| 442 | 20231103 | 112300 | 27006054300 | 158300 | 158300 | 158300 | 158300 | 253 |
| 443 | 20231103 | 112200 | 26966004400 | 158300 | 158300 | 158400 | 158200 | 127 |
| 444 | 20231103 | 112100 | 26945900500 | 158300 | 158300 | 158400 | 158200 | 201 |
| 445 | 20231103 | 112000 | 26914085300 | 158300 | 158100 | 158300 | 158100 | 155 |
| 446 | 20231103 | 111900 | 26889567300 | 158000 | 158000 | 158100 | 158000 | 165 |
| 447 | 20231103 | 111800 | 26863492100 | 158000 | 158000 | 158000 | 158000 | 44 |
| 448 | 20231103 | 111700 | 26856540100 | 158000 | 157300 | 158100 | 157200 | 750 |
| 449 | 20231103 | 111600 | 26738205700 | 157400 | 157300 | 157500 | 157300 | 61 |
| 450 | 20231103 | 111500 | 26728608200 | 157300 | 157000 | 157300 | 157000 | 1184 |
| 451 | 20231103 | 111400 | 26542465900 | 157100 | 156800 | 157100 | 156800 | 418 |
| 452 | 20231103 | 111300 | 26476840200 | 156800 | 156800 | 156900 | 156800 | 175 |
| 453 | 20231103 | 111200 | 26449390100 | 156800 | 157000 | 157000 | 156800 | 453 |
| 454 | 20231103 | 111100 | 26378295700 | 157000 | 157000 | 157100 | 157000 | 159 |
| 455 | 20231103 | 111000 | 26353327600 | 157000 | 157100 | 157300 | 157000 | 233 |
| 456 | 20231103 | 110900 | 26316735700 | 157100 | 157500 | 157500 | 157100 | 187 |
| 457 | 20231103 | 110800 | 26287321500 | 157100 | 157100 | 157200 | 157100 | 38 |
| 458 | 20231103 | 110700 | 26281348400 | 157100 | 157200 | 157400 | 157100 | 277 |
| 459 | 20231103 | 110600 | 26237817600 | 157200 | 157300 | 157400 | 157200 | 57 |
| 460 | 20231103 | 110500 | 26228849400 | 157600 | 157200 | 157800 | 157000 | 804 |
| 461 | 20231103 | 110400 | 26102373100 | 157200 | 157200 | 157200 | 157100 | 128 |
| 462 | 20231103 | 110300 | 26082257500 | 157300 | 157700 | 157700 | 157200 | 329 |
| 463 | 20231103 | 110200 | 26030470800 | 157500 | 157700 | 157700 | 157500 | 262 |
| 464 | 20231103 | 110100 | 25989167900 | 157700 | 157900 | 157900 | 157700 | 465 |
| 465 | 20231103 | 110000 | 25915822600 | 157800 | 157800 | 158000 | 157800 | 54 |
| 466 | 20231103 | 105900 | 25907296700 | 157700 | 158000 | 158100 | 157700 | 537 |
| 467 | 20231103 | 105800 | 25822554800 | 157900 | 157600 | 157900 | 157500 | 329 |
| 468 | 20231103 | 105700 | 25770674700 | 157500 | 157200 | 157500 | 157200 | 413 |
| 469 | 20231103 | 105600 | 25705707700 | 157200 | 156700 | 157300 | 156700 | 1098 |
| 470 | 20231103 | 105500 | 25533474200 | 156700 | 156800 | 156800 | 156700 | 189 |
| 471 | 20231103 | 105400 | 25503847800 | 156900 | 157200 | 157300 | 156900 | 408 |
| 472 | 20231103 | 105300 | 25439760000 | 157200 | 157700 | 157700 | 157200 | 417 |
| 473 | 20231103 | 105200 | 25374123500 | 157600 | 157600 | 157700 | 157600 | 118 |
| 474 | 20231103 | 105100 | 25355521200 | 157600 | 157800 | 157900 | 157600 | 159 |
| 475 | 20231103 | 105000 | 25330443700 | 157800 | 157900 | 157900 | 157700 | 147 |
| 476 | 20231103 | 104900 | 25307250400 | 157900 | 157900 | 157900 | 157700 | 145 |
| 477 | 20231103 | 104800 | 25284370500 | 157900 | 158300 | 158400 | 157900 | 140 |
| 478 | 20231103 | 104700 | 25262242600 | 158400 | 157700 | 158500 | 157700 | 183 |
| 479 | 20231103 | 104600 | 25233250800 | 157700 | 157900 | 158200 | 157600 | 1480 |
| 480 | 20231103 | 104500 | 24999595100 | 157900 | 157900 | 157900 | 157800 | 85 |
| 481 | 20231103 | 104400 | 24986178100 | 157900 | 157800 | 157900 | 157700 | 316 |
| 482 | 20231103 | 104300 | 24936306400 | 157800 | 157500 | 158000 | 157500 | 103 |
| 483 | 20231103 | 104200 | 24920059800 | 157500 | 157800 | 158000 | 157500 | 706 |
| 484 | 20231103 | 104100 | 24808604400 | 157800 | 158200 | 158200 | 157800 | 397 |
| 485 | 20231103 | 104000 | 24745878700 | 158200 | 158100 | 158600 | 158000 | 501 |
| 486 | 20231103 | 103900 | 24666518400 | 158500 | 158300 | 158500 | 158200 | 145 |
| 487 | 20231103 | 103800 | 24643548400 | 158400 | 158000 | 158700 | 158000 | 91 |
| 488 | 20231103 | 103700 | 24629152800 | 158700 | 158500 | 158800 | 158000 | 933 |
| 489 | 20231103 | 103600 | 24481408500 | 158600 | 158600 | 158700 | 158500 | 239 |
| 490 | 20231103 | 103500 | 24443503500 | 158600 | 158800 | 159000 | 158500 | 640 |
| 491 | 20231103 | 103400 | 24341957200 | 158800 | 158700 | 158900 | 158700 | 212 |
| 492 | 20231103 | 103300 | 24308286200 | 158800 | 158800 | 158800 | 158700 | 217 |
| 493 | 20231103 | 103200 | 24273828900 | 158800 | 158600 | 158800 | 158500 | 268 |
| 494 | 20231103 | 103100 | 24231301800 | 158700 | 158500 | 158900 | 158500 | 524 |
| 495 | 20231103 | 103000 | 24148190400 | 158400 | 158800 | 158900 | 158400 | 156 |
| 496 | 20231103 | 102900 | 24123447700 | 158900 | 158900 | 158900 | 158400 | 125 |
| 497 | 20231103 | 102800 | 24103609400 | 158700 | 159000 | 159000 | 158400 | 427 |
| 498 | 20231103 | 102700 | 24035795200 | 159000 | 159000 | 159000 | 158900 | 170 |
| 499 | 20231103 | 102600 | 24008769500 | 158900 | 158400 | 159000 | 158300 | 720 |
| 500 | 20231103 | 102500 | 23894468100 | 158400 | 159100 | 159200 | 158400 | 455 |
| 501 | 20231103 | 102400 | 23822233700 | 159200 | 159800 | 159900 | 159000 | 1499 |
| 502 | 20231103 | 102300 | 23582971100 | 159800 | 159500 | 159800 | 159400 | 2018 |
| 503 | 20231103 | 102200 | 23260655800 | 159500 | 159000 | 159600 | 159000 | 1965 |
| 504 | 20231103 | 102100 | 22947532500 | 159000 | 159400 | 159400 | 159000 | 655 |
| 505 | 20231103 | 102000 | 22843316900 | 159400 | 159100 | 159500 | 159100 | 290 |
| 506 | 20231103 | 101900 | 22797120500 | 159200 | 159100 | 159200 | 159000 | 283 |
| 507 | 20231103 | 101800 | 22752095600 | 159100 | 158800 | 159100 | 158700 | 1195 |
| 508 | 20231103 | 101700 | 22562233200 | 158800 | 159100 | 159100 | 158800 | 803 |
| 509 | 20231103 | 101600 | 22434710700 | 158900 | 159000 | 159200 | 158900 | 746 |
| 510 | 20231103 | 101500 | 22316056000 | 159200 | 159700 | 159800 | 159200 | 1833 |
| 511 | 20231103 | 101400 | 22023800000 | 159600 | 159900 | 159900 | 159300 | 2850 |
| 512 | 20231103 | 101300 | 21569047600 | 160000 | 159300 | 160000 | 159300 | 2747 |
| 513 | 20231103 | 101200 | 21130368600 | 159300 | 158900 | 159300 | 158900 | 3444 |
| 514 | 20231103 | 101100 | 20582505700 | 158900 | 158300 | 159000 | 158300 | 1452 |
| 515 | 20231103 | 101000 | 20351964600 | 158500 | 158400 | 158500 | 158300 | 1561 |
| 516 | 20231103 | 100900 | 20104646100 | 158300 | 158400 | 158500 | 158100 | 937 |
| 517 | 20231103 | 100800 | 19956185400 | 158400 | 158500 | 158500 | 158000 | 687 |
| 518 | 20231103 | 100700 | 19847425900 | 158600 | 158400 | 158600 | 158300 | 2062 |
| 519 | 20231103 | 100600 | 19520673700 | 158400 | 158300 | 158400 | 158200 | 1917 |
| 520 | 20231103 | 100500 | 19217158100 | 158300 | 158200 | 158300 | 158100 | 1022 |
| 521 | 20231103 | 100400 | 19055431000 | 158200 | 158000 | 158200 | 157100 | 1812 |
| 522 | 20231103 | 100300 | 18769482400 | 158000 | 157700 | 158000 | 157400 | 2140 |
| 523 | 20231103 | 100200 | 18431549000 | 157500 | 157300 | 157600 | 157100 | 2131 |
| 524 | 20231103 | 100100 | 18096163800 | 157300 | 157500 | 157600 | 157200 | 480 |
| 525 | 20231103 | 100000 | 18020592800 | 157500 | 157700 | 157800 | 157000 | 1529 |
| 526 | 20231103 | 095900 | 17779731000 | 157700 | 157400 | 157900 | 157400 | 2488 |
| 527 | 20231103 | 095800 | 17387344400 | 157400 | 157100 | 157500 | 157000 | 2247 |
| 528 | 20231103 | 095700 | 17033934100 | 157000 | 157000 | 157000 | 156800 | 1075 |
| 529 | 20231103 | 095600 | 16865194200 | 157000 | 156300 | 157000 | 156300 | 1625 |
| 530 | 20231103 | 095500 | 16610560500 | 156200 | 156000 | 156300 | 155600 | 2208 |
| 531 | 20231103 | 095400 | 16266082400 | 156000 | 155200 | 156200 | 155100 | 4033 |
| 532 | 20231103 | 095300 | 15638494400 | 155100 | 154200 | 155200 | 153800 | 1470 |
| 533 | 20231103 | 095200 | 15410913600 | 153700 | 153600 | 154200 | 153600 | 1237 |
| 534 | 20231103 | 095100 | 15220437100 | 153600 | 153400 | 153900 | 153400 | 572 |
| 535 | 20231103 | 095000 | 15132580200 | 153500 | 153400 | 154000 | 153300 | 1601 |
| 536 | 20231103 | 094900 | 14886940200 | 153500 | 153800 | 154000 | 153400 | 893 |
| 537 | 20231103 | 094800 | 14749882100 | 153800 | 154000 | 154100 | 153600 | 1182 |
| 538 | 20231103 | 094700 | 14568174500 | 154100 | 154200 | 154200 | 153800 | 1383 |
| 539 | 20231103 | 094600 | 14355192100 | 154200 | 154600 | 154900 | 154100 | 1377 |
| 540 | 20231103 | 094500 | 14142408400 | 154600 | 154900 | 155100 | 154600 | 1227 |
| 541 | 20231103 | 094400 | 13952290600 | 154900 | 154500 | 155000 | 154500 | 1316 |
| 542 | 20231103 | 094300 | 13748765900 | 154500 | 153700 | 154900 | 153700 | 1226 |
| 543 | 20231103 | 094200 | 13559651900 | 153700 | 154300 | 154400 | 153500 | 1145 |
| 544 | 20231103 | 094100 | 13383402300 | 154300 | 154600 | 155000 | 154300 | 2221 |
| 545 | 20231103 | 094000 | 13040221200 | 154600 | 155300 | 155500 | 154500 | 1265 |
| 546 | 20231103 | 093900 | 12844338500 | 155600 | 154800 | 155600 | 154800 | 1660 |
| 547 | 20231103 | 093800 | 12586462200 | 154700 | 155400 | 155400 | 154600 | 1330 |
| 548 | 20231103 | 093700 | 12380087000 | 155300 | 155400 | 155600 | 154800 | 1494 |
| 549 | 20231103 | 093600 | 12148118100 | 155500 | 156800 | 156900 | 155500 | 2148 |
| 550 | 20231103 | 093500 | 11812260600 | 156900 | 157800 | 158100 | 155600 | 2193 |
| 551 | 20231103 | 093400 | 11467509300 | 158100 | 158100 | 158400 | 157400 | 4702 |
| 552 | 20231103 | 093300 | 10724165500 | 158400 | 154700 | 158400 | 154700 | 12920 |
| 553 | 20231103 | 093200 | 8699586500 | 154700 | 154300 | 154700 | 153900 | 771 |
| 554 | 20231103 | 093100 | 8580548800 | 154300 | 153700 | 154400 | 153700 | 602 |
| 555 | 20231103 | 093000 | 8487856700 | 153700 | 154300 | 154500 | 153600 | 581 |
| 556 | 20231103 | 092900 | 8398454800 | 154500 | 154700 | 154700 | 154500 | 535 |
| 557 | 20231103 | 092800 | 8315741100 | 154600 | 154300 | 154700 | 154300 | 289 |
| 558 | 20231103 | 092700 | 8271094200 | 154300 | 154000 | 154500 | 154000 | 274 |
| 559 | 20231103 | 092600 | 8228848200 | 154000 | 154500 | 154700 | 154000 | 1476 |
| 560 | 20231103 | 092500 | 8000684500 | 154600 | 155000 | 155100 | 154600 | 703 |
| 561 | 20231103 | 092400 | 7891812500 | 155000 | 154900 | 155200 | 154600 | 1571 |
| 562 | 20231103 | 092300 | 7648342500 | 154900 | 153800 | 154900 | 153600 | 1047 |
| 563 | 20231103 | 092200 | 7486796500 | 153900 | 153600 | 153900 | 153400 | 503 |
| 564 | 20231103 | 092100 | 7409521300 | 153600 | 153200 | 153800 | 153200 | 866 |
| 565 | 20231103 | 092000 | 7276607500 | 153300 | 153300 | 153300 | 153000 | 381 |
| 566 | 20231103 | 091900 | 7218268700 | 153300 | 153400 | 153600 | 153300 | 1017 |
| 567 | 20231103 | 091800 | 7062272400 | 153500 | 153500 | 153600 | 153400 | 645 |
| 568 | 20231103 | 091700 | 6963294000 | 153500 | 154000 | 154000 | 153500 | 387 |
| 569 | 20231103 | 091600 | 6903758300 | 154000 | 155300 | 155300 | 153800 | 1773 |
| 570 | 20231103 | 091500 | 6629932800 | 155300 | 155300 | 155400 | 154600 | 1529 |
| 571 | 20231103 | 091400 | 6392839200 | 155200 | 154900 | 155300 | 154800 | 939 |
| 572 | 20231103 | 091300 | 6247262400 | 154700 | 154300 | 154900 | 154300 | 1093 |
| 573 | 20231103 | 091200 | 6078242400 | 154400 | 153900 | 154400 | 153700 | 1214 |
| 574 | 20231103 | 091100 | 5891200600 | 153900 | 153400 | 154000 | 153000 | 1283 |
| 575 | 20231103 | 091000 | 5694011900 | 153800 | 153000 | 153800 | 152600 | 1236 |
| 576 | 20231103 | 090900 | 5504927800 | 153000 | 153200 | 153400 | 153000 | 1812 |
| 577 | 20231103 | 090800 | 5227393900 | 153200 | 154000 | 154000 | 153100 | 2385 |
| 578 | 20231103 | 090700 | 4861108200 | 154000 | 154100 | 154400 | 153900 | 1481 |
| 579 | 20231103 | 090600 | 4633092600 | 154400 | 154500 | 154600 | 153900 | 2417 |
| 580 | 20231103 | 090500 | 4260444400 | 154000 | 154200 | 154600 | 153900 | 2737 |
| 581 | 20231103 | 090400 | 3838609900 | 154500 | 154600 | 154800 | 154100 | 2779 |
| 582 | 20231103 | 090300 | 3409589700 | 154600 | 156200 | 156700 | 154600 | 3895 |
| 583 | 20231103 | 090200 | 2804446000 | 156700 | 156800 | 157000 | 156100 | 3790 |
| 584 | 20231103 | 090100 | 2210336900 | 156900 | 154500 | 156900 | 154500 | 4621 |
| 585 | 20231103 | 090000 | 1489223800 | 155300 | 156000 | 156500 | 153000 | 9570 |