35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 3 | 20231106 | 190200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 4 | 20231106 | 190100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 5 | 20231106 | 190000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 6 | 20231106 | 185900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 7 | 20231106 | 185800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 8 | 20231106 | 185700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 9 | 20231106 | 185600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 10 | 20231106 | 185500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 11 | 20231106 | 185400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 12 | 20231106 | 185300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 13 | 20231106 | 185200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 14 | 20231106 | 185100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 15 | 20231106 | 185000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 16 | 20231106 | 184900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 17 | 20231106 | 184800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 18 | 20231106 | 184700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 19 | 20231106 | 184600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 20 | 20231106 | 184500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 21 | 20231106 | 184400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 22 | 20231106 | 184300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 23 | 20231106 | 184200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 24 | 20231106 | 184100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 25 | 20231106 | 184000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 26 | 20231106 | 183900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 27 | 20231106 | 183800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 28 | 20231106 | 183700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 29 | 20231106 | 183600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 30 | 20231106 | 183500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 31 | 20231106 | 183400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 32 | 20231106 | 183300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 33 | 20231106 | 183200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 34 | 20231106 | 183100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 35 | 20231106 | 183000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 36 | 20231106 | 182900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 37 | 20231106 | 182800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 38 | 20231106 | 182700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 39 | 20231106 | 182600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 40 | 20231106 | 182500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 41 | 20231106 | 182400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 42 | 20231106 | 182300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 43 | 20231106 | 182200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 44 | 20231106 | 182100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 45 | 20231106 | 182000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 46 | 20231106 | 181900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 47 | 20231106 | 181800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 48 | 20231106 | 181700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 49 | 20231106 | 181600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 50 | 20231106 | 181500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 51 | 20231106 | 181400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 52 | 20231106 | 181300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 53 | 20231106 | 181200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 54 | 20231106 | 181100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 55 | 20231106 | 181000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 56 | 20231106 | 180900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 57 | 20231106 | 180800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 58 | 20231106 | 180700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 59 | 20231106 | 180600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 60 | 20231106 | 180500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 61 | 20231106 | 180400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 62 | 20231106 | 180300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 63 | 20231106 | 180200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 64 | 20231106 | 180100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 65 | 20231106 | 180000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 66 | 20231106 | 175900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 67 | 20231106 | 175800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 68 | 20231106 | 175700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 69 | 20231106 | 175600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 70 | 20231106 | 175500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 71 | 20231106 | 175400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 72 | 20231106 | 175300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 73 | 20231106 | 175200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 74 | 20231106 | 175100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 75 | 20231106 | 175000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 76 | 20231106 | 174900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 77 | 20231106 | 174800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 78 | 20231106 | 174700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 79 | 20231106 | 174600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 80 | 20231106 | 174500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 81 | 20231106 | 174400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 82 | 20231106 | 174300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 83 | 20231106 | 174200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 84 | 20231106 | 174100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 85 | 20231106 | 174000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 86 | 20231106 | 173900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 87 | 20231106 | 173800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 88 | 20231106 | 173700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 89 | 20231106 | 173600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 90 | 20231106 | 173500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 91 | 20231106 | 173400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 92 | 20231106 | 173300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 93 | 20231106 | 173200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 94 | 20231106 | 173100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 95 | 20231106 | 173000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 96 | 20231106 | 172900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 97 | 20231106 | 172800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 98 | 20231106 | 172700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 99 | 20231106 | 172600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 100 | 20231106 | 172500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 101 | 20231106 | 172400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 102 | 20231106 | 172300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 103 | 20231106 | 172200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 104 | 20231106 | 172100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 105 | 20231106 | 172000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 106 | 20231106 | 171900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 107 | 20231106 | 171800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 108 | 20231106 | 171700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 109 | 20231106 | 171600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 110 | 20231106 | 171500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 111 | 20231106 | 171400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 112 | 20231106 | 171300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 113 | 20231106 | 171200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 114 | 20231106 | 171100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 115 | 20231106 | 171000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 116 | 20231106 | 170900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 117 | 20231106 | 170800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 118 | 20231106 | 170700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 119 | 20231106 | 170600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 120 | 20231106 | 170500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 121 | 20231106 | 170400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 122 | 20231106 | 170300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 123 | 20231106 | 170200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 124 | 20231106 | 170100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 125 | 20231106 | 170000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 126 | 20231106 | 165900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 127 | 20231106 | 165800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 128 | 20231106 | 165700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 129 | 20231106 | 165600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 130 | 20231106 | 165500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 131 | 20231106 | 165400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 132 | 20231106 | 165300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 133 | 20231106 | 165200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 134 | 20231106 | 165100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 135 | 20231106 | 165000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 136 | 20231106 | 164900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 137 | 20231106 | 164800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 138 | 20231106 | 164700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 139 | 20231106 | 164600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 140 | 20231106 | 164500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 141 | 20231106 | 164400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 142 | 20231106 | 164300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 143 | 20231106 | 164200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 144 | 20231106 | 164100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 145 | 20231106 | 164000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 146 | 20231106 | 163900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 147 | 20231106 | 163800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 148 | 20231106 | 163700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 149 | 20231106 | 163600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 150 | 20231106 | 163500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 151 | 20231106 | 163400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 152 | 20231106 | 163300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 153 | 20231106 | 163200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 154 | 20231106 | 163100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 155 | 20231106 | 163000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 156 | 20231106 | 162900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 157 | 20231106 | 162800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 158 | 20231106 | 162700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 159 | 20231106 | 162600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 160 | 20231106 | 162500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 161 | 20231106 | 162400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 162 | 20231106 | 162300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 163 | 20231106 | 162200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 164 | 20231106 | 162100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 165 | 20231106 | 162000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 166 | 20231106 | 161900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 167 | 20231106 | 161800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 168 | 20231106 | 161700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 169 | 20231106 | 161600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 170 | 20231106 | 161500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 171 | 20231106 | 161400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 172 | 20231106 | 161300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 173 | 20231106 | 161200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 174 | 20231106 | 161100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 175 | 20231106 | 161000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 176 | 20231106 | 160900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 177 | 20231106 | 160800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 178 | 20231106 | 160700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 179 | 20231106 | 160600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 180 | 20231106 | 160500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 181 | 20231106 | 160400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 182 | 20231106 | 160300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 183 | 20231106 | 160200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 184 | 20231106 | 160100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 185 | 20231106 | 160000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 186 | 20231106 | 155900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 187 | 20231106 | 155800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 188 | 20231106 | 155700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 189 | 20231106 | 155600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 190 | 20231106 | 155500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 191 | 20231106 | 155400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 192 | 20231106 | 155300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 193 | 20231106 | 155200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 194 | 20231106 | 155100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 195 | 20231106 | 155000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 196 | 20231106 | 154900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 197 | 20231106 | 154800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 198 | 20231106 | 154700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 199 | 20231106 | 154600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 200 | 20231106 | 154500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 201 | 20231106 | 154400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 202 | 20231106 | 154300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 203 | 20231106 | 154200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 204 | 20231106 | 154100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 205 | 20231106 | 154000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 206 | 20231106 | 153900 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 207 | 20231106 | 153800 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 208 | 20231106 | 153700 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 209 | 20231106 | 153600 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 210 | 20231106 | 153500 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 211 | 20231106 | 153400 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 212 | 20231106 | 153300 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 213 | 20231106 | 153200 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 214 | 20231106 | 153100 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 0 |
| 215 | 20231106 | 153000 | 37050660100 | 135700 | 135700 | 135700 | 135700 | 22393 |
| 216 | 20231106 | 152900 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 217 | 20231106 | 152800 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 218 | 20231106 | 152700 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 219 | 20231106 | 152600 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 220 | 20231106 | 152500 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 221 | 20231106 | 152400 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 222 | 20231106 | 152300 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 223 | 20231106 | 152200 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 224 | 20231106 | 152100 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 225 | 20231106 | 152000 | 34011930000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 226 | 20231106 | 151900 | 34011930000 | 134400 | 134300 | 134400 | 134200 | 493 |
| 227 | 20231106 | 151800 | 33945686000 | 134400 | 134300 | 134400 | 134200 | 304 |
| 228 | 20231106 | 151700 | 33904857700 | 134200 | 134300 | 134300 | 134200 | 432 |
| 229 | 20231106 | 151600 | 33846853800 | 134400 | 134200 | 134600 | 134200 | 1216 |
| 230 | 20231106 | 151500 | 33683358300 | 134200 | 134300 | 134400 | 134000 | 332 |
| 231 | 20231106 | 151400 | 33638820900 | 134300 | 134200 | 134400 | 134000 | 328 |
| 232 | 20231106 | 151300 | 33594815700 | 134200 | 134100 | 134400 | 134000 | 1118 |
| 233 | 20231106 | 151200 | 33444752100 | 134100 | 134100 | 134300 | 134100 | 493 |
| 234 | 20231106 | 151100 | 33378595000 | 134100 | 134000 | 134400 | 134000 | 945 |
| 235 | 20231106 | 151000 | 33251753400 | 134000 | 134000 | 134100 | 134000 | 395 |
| 236 | 20231106 | 150900 | 33198809700 | 134000 | 134000 | 134100 | 134000 | 311 |
| 237 | 20231106 | 150800 | 33157127500 | 134000 | 134000 | 134300 | 133900 | 1097 |
| 238 | 20231106 | 150700 | 33009980500 | 134000 | 133900 | 134100 | 133800 | 237 |
| 239 | 20231106 | 150600 | 32978242900 | 133900 | 134000 | 134300 | 133700 | 1077 |
| 240 | 20231106 | 150500 | 32834051600 | 134200 | 134100 | 134300 | 134000 | 751 |
| 241 | 20231106 | 150400 | 32733313200 | 134000 | 134100 | 134100 | 134000 | 224 |
| 242 | 20231106 | 150300 | 32703292300 | 134000 | 134000 | 134200 | 134000 | 477 |
| 243 | 20231106 | 150200 | 32639328400 | 134000 | 134000 | 134100 | 133900 | 335 |
| 244 | 20231106 | 150100 | 32594446500 | 134000 | 134100 | 134200 | 134000 | 555 |
| 245 | 20231106 | 150000 | 32520023900 | 134000 | 134000 | 134100 | 134000 | 278 |
| 246 | 20231106 | 145900 | 32482764900 | 134000 | 133900 | 134200 | 133800 | 432 |
| 247 | 20231106 | 145800 | 32424902200 | 134000 | 133900 | 134100 | 133800 | 376 |
| 248 | 20231106 | 145700 | 32374542100 | 133800 | 133900 | 134000 | 133800 | 673 |
| 249 | 20231106 | 145600 | 32284424000 | 133900 | 134100 | 134200 | 133900 | 566 |
| 250 | 20231106 | 145500 | 32208558500 | 134100 | 133800 | 134100 | 133700 | 354 |
| 251 | 20231106 | 145400 | 32161152000 | 133800 | 133800 | 133900 | 133700 | 584 |
| 252 | 20231106 | 145300 | 32082999900 | 133800 | 133800 | 133900 | 133800 | 409 |
| 253 | 20231106 | 145200 | 32028267700 | 133900 | 133800 | 133900 | 133700 | 474 |
| 254 | 20231106 | 145100 | 31964845200 | 133900 | 134200 | 134200 | 133800 | 609 |
| 255 | 20231106 | 145000 | 31883309300 | 134100 | 134100 | 134300 | 134100 | 608 |
| 256 | 20231106 | 144900 | 31801744100 | 134100 | 133600 | 134200 | 133600 | 1888 |
| 257 | 20231106 | 144800 | 31548756300 | 133700 | 133600 | 133800 | 133600 | 655 |
| 258 | 20231106 | 144700 | 31461207100 | 133600 | 133600 | 133700 | 133600 | 387 |
| 259 | 20231106 | 144600 | 31409492700 | 133700 | 133700 | 133800 | 133600 | 518 |
| 260 | 20231106 | 144500 | 31340243900 | 133700 | 133600 | 133800 | 133600 | 568 |
| 261 | 20231106 | 144400 | 31264337200 | 133700 | 133500 | 133700 | 133500 | 523 |
| 262 | 20231106 | 144300 | 31194469400 | 133500 | 133600 | 133700 | 133500 | 543 |
| 263 | 20231106 | 144200 | 31121948100 | 133600 | 133700 | 133700 | 133500 | 542 |
| 264 | 20231106 | 144100 | 31049539200 | 133700 | 133600 | 133800 | 133500 | 414 |
| 265 | 20231106 | 144000 | 30994213000 | 133500 | 133600 | 133700 | 133500 | 504 |
| 266 | 20231106 | 143900 | 30926905600 | 133600 | 133600 | 133700 | 133500 | 376 |
| 267 | 20231106 | 143800 | 30876677000 | 133700 | 133500 | 133700 | 133500 | 344 |
| 268 | 20231106 | 143700 | 30830727000 | 133500 | 133500 | 133700 | 133500 | 543 |
| 269 | 20231106 | 143600 | 30758212500 | 133500 | 133700 | 133700 | 133500 | 543 |
| 270 | 20231106 | 143500 | 30685696800 | 133600 | 133600 | 133700 | 133500 | 475 |
| 271 | 20231106 | 143400 | 30622237600 | 133600 | 133700 | 133700 | 133600 | 526 |
| 272 | 20231106 | 143300 | 30551953600 | 133600 | 133500 | 133700 | 133500 | 685 |
| 273 | 20231106 | 143200 | 30460449600 | 133600 | 133500 | 133600 | 133500 | 656 |
| 274 | 20231106 | 143100 | 30372846100 | 133600 | 133500 | 133600 | 133500 | 400 |
| 275 | 20231106 | 143000 | 30319432500 | 133600 | 133600 | 133600 | 133500 | 530 |
| 276 | 20231106 | 142900 | 30248651200 | 133500 | 133600 | 133700 | 133500 | 789 |
| 277 | 20231106 | 142800 | 30143241600 | 133600 | 133600 | 133700 | 133600 | 440 |
| 278 | 20231106 | 142700 | 30084449700 | 133700 | 133600 | 133700 | 133600 | 514 |
| 279 | 20231106 | 142600 | 30015769800 | 133700 | 133600 | 133700 | 133600 | 471 |
| 280 | 20231106 | 142500 | 29952825800 | 133700 | 133700 | 133700 | 133600 | 407 |
| 281 | 20231106 | 142400 | 29898446900 | 133700 | 133700 | 133800 | 133600 | 348 |
| 282 | 20231106 | 142300 | 29851940300 | 133700 | 133600 | 133700 | 133500 | 495 |
| 283 | 20231106 | 142200 | 29785801800 | 133600 | 133600 | 133800 | 133600 | 1572 |
| 284 | 20231106 | 142100 | 29575714400 | 133700 | 133600 | 133700 | 133600 | 279 |
| 285 | 20231106 | 142000 | 29538433600 | 133700 | 133600 | 133700 | 133600 | 401 |
| 286 | 20231106 | 141900 | 29484846800 | 133600 | 133700 | 133700 | 133600 | 172 |
| 287 | 20231106 | 141800 | 29461858700 | 133700 | 133600 | 133700 | 133600 | 387 |
| 288 | 20231106 | 141700 | 29410141700 | 133700 | 133700 | 133800 | 133600 | 493 |
| 289 | 20231106 | 141600 | 29344225400 | 133700 | 133700 | 133800 | 133700 | 183 |
| 290 | 20231106 | 141500 | 29319751600 | 133800 | 133700 | 133800 | 133600 | 435 |
| 291 | 20231106 | 141400 | 29261594000 | 133800 | 133800 | 133900 | 133700 | 790 |
| 292 | 20231106 | 141300 | 29155938800 | 133900 | 133900 | 134000 | 133800 | 433 |
| 293 | 20231106 | 141200 | 29097979500 | 133900 | 133900 | 134000 | 133800 | 441 |
| 294 | 20231106 | 141100 | 29038934700 | 133900 | 133900 | 134000 | 133900 | 294 |
| 295 | 20231106 | 141000 | 28999555900 | 134000 | 134000 | 134000 | 133900 | 351 |
| 296 | 20231106 | 140900 | 28952553600 | 134000 | 133800 | 134000 | 133800 | 410 |
| 297 | 20231106 | 140800 | 28897655800 | 133800 | 133900 | 134000 | 133800 | 298 |
| 298 | 20231106 | 140700 | 28857748600 | 133900 | 133900 | 134000 | 133800 | 273 |
| 299 | 20231106 | 140600 | 28821200100 | 133900 | 133900 | 134000 | 133800 | 268 |
| 300 | 20231106 | 140500 | 28785311300 | 133900 | 133700 | 134000 | 133700 | 505 |
| 301 | 20231106 | 140400 | 28717751500 | 133700 | 133700 | 133900 | 133600 | 375 |
| 302 | 20231106 | 140300 | 28667594200 | 133600 | 133800 | 133900 | 133600 | 344 |
| 303 | 20231106 | 140200 | 28621595900 | 133900 | 133700 | 133900 | 133600 | 228 |
| 304 | 20231106 | 140100 | 28591106300 | 133800 | 134000 | 134000 | 133600 | 745 |
| 305 | 20231106 | 140000 | 28491490900 | 133900 | 133600 | 134000 | 133600 | 483 |
| 306 | 20231106 | 135900 | 28426882100 | 133600 | 133600 | 133800 | 133600 | 591 |
| 307 | 20231106 | 135800 | 28347873100 | 133700 | 133900 | 133900 | 133600 | 477 |
| 308 | 20231106 | 135700 | 28284058000 | 133900 | 133700 | 133900 | 133600 | 592 |
| 309 | 20231106 | 135600 | 28204892100 | 133700 | 133600 | 133700 | 133600 | 390 |
| 310 | 20231106 | 135500 | 28152773800 | 133600 | 133700 | 133800 | 133600 | 783 |
| 311 | 20231106 | 135400 | 28048089200 | 133700 | 133800 | 133900 | 133600 | 340 |
| 312 | 20231106 | 135300 | 28002614000 | 133800 | 133700 | 133900 | 133600 | 353 |
| 313 | 20231106 | 135200 | 27955393600 | 133800 | 133700 | 133900 | 133700 | 653 |
| 314 | 20231106 | 135100 | 27868055400 | 133800 | 133900 | 134000 | 133700 | 981 |
| 315 | 20231106 | 135000 | 27736812700 | 133900 | 133900 | 134100 | 133800 | 1355 |
| 316 | 20231106 | 134900 | 27555351300 | 133900 | 133900 | 134000 | 133900 | 375 |
| 317 | 20231106 | 134800 | 27505129100 | 133900 | 134000 | 134100 | 133900 | 491 |
| 318 | 20231106 | 134700 | 27439358100 | 134000 | 133900 | 134100 | 133900 | 236 |
| 319 | 20231106 | 134600 | 27407733100 | 134000 | 133900 | 134100 | 133900 | 526 |
| 320 | 20231106 | 134500 | 27337261100 | 134100 | 133900 | 134100 | 133900 | 259 |
| 321 | 20231106 | 134400 | 27302565100 | 133900 | 133900 | 134200 | 133900 | 921 |
| 322 | 20231106 | 134300 | 27179099700 | 133900 | 134000 | 134100 | 133900 | 646 |
| 323 | 20231106 | 134200 | 27092559000 | 134000 | 134000 | 134100 | 133900 | 513 |
| 324 | 20231106 | 134100 | 27023819200 | 134100 | 134000 | 134100 | 134000 | 368 |
| 325 | 20231106 | 134000 | 26974504500 | 134000 | 134000 | 134100 | 134000 | 493 |
| 326 | 20231106 | 133900 | 26908433300 | 134000 | 134000 | 134100 | 134000 | 486 |
| 327 | 20231106 | 133800 | 26843297900 | 134000 | 134100 | 134200 | 134000 | 279 |
| 328 | 20231106 | 133700 | 26805902000 | 134100 | 134300 | 134300 | 134100 | 460 |
| 329 | 20231106 | 133600 | 26744171400 | 134200 | 134000 | 134300 | 134000 | 440 |
| 330 | 20231106 | 133500 | 26685175300 | 134100 | 134100 | 134200 | 134000 | 349 |
| 331 | 20231106 | 133400 | 26638386800 | 134200 | 134100 | 134200 | 134000 | 402 |
| 332 | 20231106 | 133300 | 26584478200 | 134100 | 134200 | 134200 | 134000 | 511 |
| 333 | 20231106 | 133200 | 26515969600 | 134100 | 134200 | 134200 | 134100 | 264 |
| 334 | 20231106 | 133100 | 26480560600 | 134100 | 134000 | 134300 | 133900 | 355 |
| 335 | 20231106 | 133000 | 26432977900 | 134000 | 134000 | 134200 | 134000 | 776 |
| 336 | 20231106 | 132900 | 26328964700 | 134100 | 134000 | 134300 | 133900 | 382 |
| 337 | 20231106 | 132800 | 26277762200 | 134000 | 134000 | 134100 | 134000 | 361 |
| 338 | 20231106 | 132700 | 26229379900 | 134000 | 134000 | 134200 | 134000 | 211 |
| 339 | 20231106 | 132600 | 26201095200 | 134100 | 133900 | 134100 | 133900 | 594 |
| 340 | 20231106 | 132500 | 26121499200 | 133900 | 133900 | 134100 | 133900 | 309 |
| 341 | 20231106 | 132400 | 26080106700 | 133900 | 133900 | 134000 | 133800 | 469 |
| 342 | 20231106 | 132300 | 26017326300 | 133900 | 133900 | 134100 | 133900 | 202 |
| 343 | 20231106 | 132200 | 25990256600 | 134000 | 134000 | 134100 | 133900 | 524 |
| 344 | 20231106 | 132100 | 25920052700 | 134000 | 134300 | 134400 | 134000 | 377 |
| 345 | 20231106 | 132000 | 25869480300 | 134300 | 134400 | 134400 | 134300 | 279 |
| 346 | 20231106 | 131900 | 25832005900 | 134300 | 134200 | 134400 | 134100 | 409 |
| 347 | 20231106 | 131800 | 25777130000 | 134100 | 134200 | 134300 | 134000 | 643 |
| 348 | 20231106 | 131700 | 25690865900 | 134200 | 134300 | 134500 | 134000 | 5714 |
| 349 | 20231106 | 131600 | 24925015000 | 134300 | 134300 | 134400 | 134300 | 395 |
| 350 | 20231106 | 131500 | 24871941000 | 134400 | 134400 | 134400 | 134300 | 630 |
| 351 | 20231106 | 131400 | 24787290700 | 134400 | 134200 | 134400 | 134200 | 862 |
| 352 | 20231106 | 131300 | 24671512800 | 134200 | 134100 | 134300 | 134100 | 216 |
| 353 | 20231106 | 131200 | 24642524200 | 134200 | 134100 | 134200 | 134000 | 503 |
| 354 | 20231106 | 131100 | 24575074200 | 134200 | 134100 | 134200 | 134000 | 516 |
| 355 | 20231106 | 131000 | 24505889000 | 134100 | 134300 | 134400 | 133500 | 5730 |
| 356 | 20231106 | 130900 | 23740133900 | 134300 | 134300 | 134400 | 134100 | 646 |
| 357 | 20231106 | 130800 | 23653394000 | 134300 | 134300 | 134400 | 134200 | 481 |
| 358 | 20231106 | 130700 | 23588804500 | 134300 | 134300 | 134400 | 134300 | 396 |
| 359 | 20231106 | 130600 | 23535616600 | 134400 | 134200 | 134400 | 134100 | 640 |
| 360 | 20231106 | 130500 | 23449711800 | 134200 | 134100 | 134300 | 134000 | 841 |
| 361 | 20231106 | 130400 | 23336875700 | 134100 | 133800 | 134100 | 133800 | 741 |
| 362 | 20231106 | 130300 | 23237615400 | 133800 | 133700 | 133900 | 133700 | 453 |
| 363 | 20231106 | 130200 | 23176999300 | 133700 | 133800 | 133900 | 133700 | 329 |
| 364 | 20231106 | 130100 | 23132994000 | 133800 | 133900 | 134000 | 133800 | 323 |
| 365 | 20231106 | 130000 | 23089749200 | 134000 | 133900 | 134000 | 133700 | 439 |
| 366 | 20231106 | 125900 | 23031016800 | 133800 | 133900 | 134000 | 133800 | 186 |
| 367 | 20231106 | 125800 | 23006111100 | 134000 | 133800 | 134000 | 133600 | 1290 |
| 368 | 20231106 | 125700 | 22833591600 | 133800 | 133800 | 133900 | 133700 | 367 |
| 369 | 20231106 | 125600 | 22784485100 | 133800 | 133800 | 133900 | 133800 | 186 |
| 370 | 20231106 | 125500 | 22759592700 | 133800 | 133700 | 134000 | 133700 | 252 |
| 371 | 20231106 | 125400 | 22725873400 | 133800 | 133800 | 133900 | 133700 | 335 |
| 372 | 20231106 | 125300 | 22681052100 | 133800 | 133800 | 133900 | 133800 | 273 |
| 373 | 20231106 | 125200 | 22644520900 | 133800 | 133800 | 133900 | 133800 | 487 |
| 374 | 20231106 | 125100 | 22579332600 | 133800 | 133800 | 133900 | 133800 | 266 |
| 375 | 20231106 | 125000 | 22543737800 | 133800 | 133900 | 133900 | 133800 | 272 |
| 376 | 20231106 | 124900 | 22507334200 | 133800 | 134000 | 134000 | 133800 | 1385 |
| 377 | 20231106 | 124800 | 22321893900 | 134000 | 134000 | 134000 | 133900 | 320 |
| 378 | 20231106 | 124700 | 22279033700 | 134000 | 134000 | 134100 | 134000 | 193 |
| 379 | 20231106 | 124600 | 22253170500 | 134000 | 134000 | 134100 | 134000 | 341 |
| 380 | 20231106 | 124500 | 22207470600 | 134100 | 134100 | 134100 | 134000 | 333 |
| 381 | 20231106 | 124400 | 22162830700 | 134000 | 134100 | 134100 | 134000 | 242 |
| 382 | 20231106 | 124300 | 22130398100 | 134100 | 134100 | 134200 | 134100 | 309 |
| 383 | 20231106 | 124200 | 22088955600 | 134100 | 134100 | 134200 | 134100 | 204 |
| 384 | 20231106 | 124100 | 22061596400 | 134000 | 134100 | 134200 | 134000 | 328 |
| 385 | 20231106 | 124000 | 22017620200 | 134200 | 134100 | 134200 | 134000 | 299 |
| 386 | 20231106 | 123900 | 21977521500 | 134200 | 133900 | 134200 | 133900 | 364 |
| 387 | 20231106 | 123800 | 21928721500 | 134000 | 134000 | 134100 | 134000 | 396 |
| 388 | 20231106 | 123700 | 21875654800 | 134000 | 134000 | 134200 | 134000 | 231 |
| 389 | 20231106 | 123600 | 21844690400 | 134200 | 133900 | 134200 | 133900 | 1236 |
| 390 | 20231106 | 123500 | 21678982100 | 133900 | 133900 | 134000 | 133900 | 341 |
| 391 | 20231106 | 123400 | 21633319200 | 133900 | 133900 | 134000 | 133900 | 239 |
| 392 | 20231106 | 123300 | 21601316800 | 133900 | 133900 | 134000 | 133900 | 185 |
| 393 | 20231106 | 123200 | 21576540200 | 134000 | 133800 | 134000 | 133800 | 525 |
| 394 | 20231106 | 123100 | 21506271000 | 133800 | 133800 | 133900 | 133800 | 162 |
| 395 | 20231106 | 123000 | 21484590100 | 133800 | 133800 | 134000 | 133800 | 386 |
| 396 | 20231106 | 122900 | 21432897100 | 133900 | 133700 | 133900 | 133700 | 445 |
| 397 | 20231106 | 122800 | 21373358500 | 133700 | 133900 | 133900 | 133700 | 175 |
| 398 | 20231106 | 122700 | 21349948200 | 133900 | 133800 | 133900 | 133700 | 419 |
| 399 | 20231106 | 122600 | 21293883400 | 133800 | 133900 | 134000 | 133800 | 306 |
| 400 | 20231106 | 122500 | 21252916800 | 133900 | 134000 | 134000 | 133900 | 170 |
| 401 | 20231106 | 122400 | 21230152700 | 134000 | 133900 | 134000 | 133800 | 386 |
| 402 | 20231106 | 122300 | 21178475400 | 133800 | 134000 | 134000 | 133800 | 325 |
| 403 | 20231106 | 122200 | 21134959900 | 133900 | 133800 | 134000 | 133800 | 536 |
| 404 | 20231106 | 122100 | 21063198200 | 133800 | 133800 | 134000 | 133800 | 414 |
| 405 | 20231106 | 122000 | 21007766900 | 133800 | 133900 | 133900 | 133800 | 271 |
| 406 | 20231106 | 121900 | 20971501400 | 133800 | 134000 | 134000 | 133800 | 345 |
| 407 | 20231106 | 121800 | 20925321600 | 133900 | 134000 | 134100 | 133900 | 253 |
| 408 | 20231106 | 121700 | 20891426300 | 134000 | 133800 | 134100 | 133800 | 559 |
| 409 | 20231106 | 121600 | 20816532400 | 133800 | 134000 | 134000 | 133800 | 338 |
| 410 | 20231106 | 121500 | 20771274300 | 134000 | 134000 | 134100 | 133900 | 482 |
| 411 | 20231106 | 121400 | 20706688700 | 134000 | 133800 | 134100 | 133800 | 562 |
| 412 | 20231106 | 121300 | 20631397800 | 133900 | 133700 | 133900 | 133600 | 367 |
| 413 | 20231106 | 121200 | 20582312700 | 133700 | 133700 | 133800 | 133700 | 564 |
| 414 | 20231106 | 121100 | 20506903300 | 133800 | 133800 | 133800 | 133700 | 176 |
| 415 | 20231106 | 121000 | 20483366500 | 133700 | 133800 | 133900 | 133700 | 302 |
| 416 | 20231106 | 120900 | 20442973000 | 133800 | 133700 | 133900 | 133700 | 571 |
| 417 | 20231106 | 120800 | 20366562600 | 133700 | 133700 | 133800 | 133700 | 428 |
| 418 | 20231106 | 120700 | 20309328100 | 133800 | 133700 | 133800 | 133600 | 434 |
| 419 | 20231106 | 120600 | 20251296200 | 133700 | 133600 | 133800 | 133600 | 296 |
| 420 | 20231106 | 120500 | 20211734400 | 133700 | 133600 | 133700 | 133500 | 595 |
| 421 | 20231106 | 120400 | 20132238100 | 133600 | 133700 | 133700 | 133600 | 248 |
| 422 | 20231106 | 120300 | 20099100700 | 133700 | 133600 | 133700 | 133600 | 249 |
| 423 | 20231106 | 120200 | 20065830500 | 133600 | 133600 | 133700 | 133500 | 387 |
| 424 | 20231106 | 120100 | 20014126500 | 133500 | 133500 | 133700 | 133500 | 596 |
| 425 | 20231106 | 120000 | 19934509100 | 133500 | 133500 | 133600 | 133500 | 196 |
| 426 | 20231106 | 115900 | 19908339600 | 133600 | 133500 | 133600 | 133400 | 230 |
| 427 | 20231106 | 115800 | 19877642300 | 133500 | 133300 | 133600 | 133300 | 413 |
| 428 | 20231106 | 115700 | 19822522300 | 133400 | 133400 | 133500 | 133300 | 208 |
| 429 | 20231106 | 115600 | 19794773900 | 133400 | 133400 | 133500 | 133300 | 448 |
| 430 | 20231106 | 115500 | 19735008400 | 133300 | 133400 | 133500 | 133300 | 406 |
| 431 | 20231106 | 115400 | 19680855800 | 133400 | 133300 | 133600 | 133300 | 283 |
| 432 | 20231106 | 115300 | 19643095000 | 133400 | 133400 | 133500 | 133300 | 497 |
| 433 | 20231106 | 115200 | 19576789900 | 133400 | 133400 | 133500 | 133300 | 356 |
| 434 | 20231106 | 115100 | 19529302900 | 133400 | 133300 | 133400 | 133300 | 308 |
| 435 | 20231106 | 115000 | 19488229900 | 133300 | 133400 | 133500 | 133300 | 449 |
| 436 | 20231106 | 114900 | 19428327800 | 133400 | 133300 | 133500 | 133300 | 930 |
| 437 | 20231106 | 114800 | 19304268700 | 133400 | 133300 | 133400 | 133300 | 251 |
| 438 | 20231106 | 114700 | 19270804800 | 133300 | 133300 | 133400 | 133200 | 318 |
| 439 | 20231106 | 114600 | 19228414000 | 133200 | 133200 | 133300 | 133200 | 387 |
| 440 | 20231106 | 114500 | 19176856200 | 133300 | 133300 | 133300 | 133200 | 379 |
| 441 | 20231106 | 114400 | 19126352200 | 133200 | 133300 | 133300 | 133200 | 376 |
| 442 | 20231106 | 114300 | 19076259600 | 133200 | 133200 | 133300 | 133200 | 453 |
| 443 | 20231106 | 114200 | 19015899100 | 133200 | 133200 | 133400 | 133200 | 484 |
| 444 | 20231106 | 114100 | 18951405000 | 133200 | 133300 | 133400 | 133200 | 339 |
| 445 | 20231106 | 114000 | 18906214300 | 133300 | 133300 | 133400 | 133200 | 251 |
| 446 | 20231106 | 113900 | 18872752400 | 133300 | 133300 | 133400 | 133200 | 835 |
| 447 | 20231106 | 113800 | 18761456400 | 133300 | 133400 | 133500 | 133200 | 450 |
| 448 | 20231106 | 113700 | 18701451700 | 133400 | 133300 | 133500 | 133300 | 307 |
| 449 | 20231106 | 113600 | 18660518500 | 133300 | 133400 | 133400 | 133200 | 346 |
| 450 | 20231106 | 113500 | 18614393900 | 133300 | 133400 | 133500 | 133200 | 350 |
| 451 | 20231106 | 113400 | 18567725400 | 133500 | 133400 | 133500 | 133300 | 222 |
| 452 | 20231106 | 113300 | 18538118200 | 133400 | 133300 | 133500 | 133200 | 373 |
| 453 | 20231106 | 113200 | 18488412200 | 133300 | 133300 | 133500 | 133200 | 230 |
| 454 | 20231106 | 113100 | 18457744900 | 133300 | 133200 | 133400 | 133200 | 711 |
| 455 | 20231106 | 113000 | 18362981000 | 133300 | 133400 | 133500 | 133200 | 976 |
| 456 | 20231106 | 112900 | 18232869100 | 133400 | 133400 | 133500 | 133400 | 280 |
| 457 | 20231106 | 112800 | 18195512200 | 133500 | 133600 | 133700 | 133400 | 1729 |
| 458 | 20231106 | 112700 | 17964662000 | 133600 | 133500 | 133700 | 133500 | 346 |
| 459 | 20231106 | 112600 | 17918435700 | 133500 | 133600 | 133700 | 133500 | 505 |
| 460 | 20231106 | 112500 | 17850982900 | 133500 | 133400 | 133700 | 133400 | 548 |
| 461 | 20231106 | 112400 | 17777827800 | 133400 | 133400 | 133600 | 133400 | 266 |
| 462 | 20231106 | 112300 | 17742336800 | 133500 | 133400 | 133600 | 133400 | 406 |
| 463 | 20231106 | 112200 | 17688146000 | 133400 | 133300 | 133500 | 133300 | 258 |
| 464 | 20231106 | 112100 | 17653718900 | 133300 | 133600 | 133600 | 133300 | 470 |
| 465 | 20231106 | 112000 | 17591013100 | 133500 | 133500 | 133700 | 133400 | 491 |
| 466 | 20231106 | 111900 | 17525473500 | 133500 | 133400 | 133700 | 133400 | 369 |
| 467 | 20231106 | 111800 | 17476205700 | 133400 | 133500 | 133600 | 133400 | 382 |
| 468 | 20231106 | 111700 | 17425213300 | 133500 | 133600 | 133700 | 133500 | 259 |
| 469 | 20231106 | 111600 | 17390613900 | 133600 | 133600 | 133700 | 133500 | 393 |
| 470 | 20231106 | 111500 | 17338115400 | 133600 | 133500 | 133800 | 133500 | 355 |
| 471 | 20231106 | 111400 | 17290670100 | 133500 | 133500 | 133700 | 133500 | 626 |
| 472 | 20231106 | 111300 | 17207050300 | 133500 | 133600 | 133700 | 133500 | 315 |
| 473 | 20231106 | 111200 | 17164971300 | 133600 | 133900 | 133900 | 133600 | 321 |
| 474 | 20231106 | 111100 | 17122042200 | 133800 | 133600 | 133900 | 133600 | 999 |
| 475 | 20231106 | 111000 | 16988468000 | 133600 | 133500 | 133700 | 133500 | 225 |
| 476 | 20231106 | 110900 | 16958414600 | 133500 | 133300 | 133600 | 133300 | 520 |
| 477 | 20231106 | 110800 | 16889012500 | 133300 | 133400 | 133500 | 133300 | 554 |
| 478 | 20231106 | 110700 | 16815123700 | 133500 | 133500 | 133500 | 133400 | 381 |
| 479 | 20231106 | 110600 | 16764290100 | 133500 | 133500 | 133600 | 133400 | 630 |
| 480 | 20231106 | 110500 | 16680212700 | 133600 | 133600 | 133700 | 133500 | 197 |
| 481 | 20231106 | 110400 | 16653902500 | 133500 | 133600 | 133700 | 133400 | 665 |
| 482 | 20231106 | 110300 | 16565121500 | 133600 | 133500 | 133700 | 133500 | 255 |
| 483 | 20231106 | 110200 | 16531056500 | 133500 | 133500 | 133700 | 133500 | 416 |
| 484 | 20231106 | 110100 | 16475506200 | 133500 | 133400 | 133800 | 133400 | 610 |
| 485 | 20231106 | 110000 | 16393998100 | 133300 | 133600 | 133700 | 133300 | 1058 |
| 486 | 20231106 | 105900 | 16252727700 | 133600 | 133700 | 133800 | 133600 | 383 |
| 487 | 20231106 | 105800 | 16201537400 | 133700 | 133800 | 133900 | 133700 | 272 |
| 488 | 20231106 | 105700 | 16165156100 | 133700 | 133900 | 133900 | 133600 | 467 |
| 489 | 20231106 | 105600 | 16102670300 | 133800 | 133700 | 133800 | 133500 | 483 |
| 490 | 20231106 | 105500 | 16038102800 | 133700 | 133400 | 133700 | 133400 | 302 |
| 491 | 20231106 | 105400 | 15997775100 | 133600 | 133500 | 133700 | 133400 | 528 |
| 492 | 20231106 | 105300 | 15927282400 | 133500 | 133500 | 133600 | 133400 | 375 |
| 493 | 20231106 | 105200 | 15877207200 | 133500 | 133500 | 133600 | 133400 | 310 |
| 494 | 20231106 | 105100 | 15835824900 | 133600 | 133600 | 133600 | 133400 | 562 |
| 495 | 20231106 | 105000 | 15760806400 | 133600 | 133600 | 133800 | 133500 | 436 |
| 496 | 20231106 | 104900 | 15702541900 | 133500 | 133500 | 133600 | 133400 | 296 |
| 497 | 20231106 | 104800 | 15663043900 | 133500 | 133400 | 133500 | 133300 | 226 |
| 498 | 20231106 | 104700 | 15632894500 | 133500 | 133600 | 133700 | 133300 | 560 |
| 499 | 20231106 | 104600 | 15558169900 | 133600 | 133300 | 133700 | 133300 | 491 |
| 500 | 20231106 | 104500 | 15492621600 | 133400 | 133200 | 133400 | 133200 | 310 |
| 501 | 20231106 | 104400 | 15451318300 | 133300 | 133200 | 133400 | 133200 | 538 |
| 502 | 20231106 | 104300 | 15379621100 | 133300 | 133300 | 133400 | 133100 | 312 |
| 503 | 20231106 | 104200 | 15338052900 | 133200 | 133300 | 133400 | 133100 | 572 |
| 504 | 20231106 | 104100 | 15261841500 | 133300 | 133400 | 133500 | 133300 | 399 |
| 505 | 20231106 | 104000 | 15208631800 | 133500 | 133500 | 133600 | 133400 | 440 |
| 506 | 20231106 | 103900 | 15149910200 | 133600 | 133600 | 133700 | 133500 | 272 |
| 507 | 20231106 | 103800 | 15113578100 | 133700 | 133600 | 133700 | 133600 | 264 |
| 508 | 20231106 | 103700 | 15078294400 | 133600 | 133500 | 133700 | 133500 | 567 |
| 509 | 20231106 | 103600 | 15002571200 | 133400 | 134000 | 134000 | 133400 | 650 |
| 510 | 20231106 | 103500 | 14915730700 | 134000 | 134000 | 134100 | 133900 | 332 |
| 511 | 20231106 | 103400 | 14871253300 | 134000 | 134000 | 134100 | 134000 | 356 |
| 512 | 20231106 | 103300 | 14823538300 | 134100 | 134000 | 134200 | 134000 | 2133 |
| 513 | 20231106 | 103200 | 14537541600 | 134000 | 133700 | 134200 | 133700 | 1154 |
| 514 | 20231106 | 103100 | 14382973400 | 133600 | 133700 | 133700 | 133500 | 302 |
| 515 | 20231106 | 103000 | 14342621900 | 133600 | 133500 | 133700 | 133500 | 905 |
| 516 | 20231106 | 102900 | 14221727900 | 133500 | 133500 | 133600 | 133500 | 466 |
| 517 | 20231106 | 102800 | 14159485000 | 133500 | 133400 | 133600 | 133400 | 331 |
| 518 | 20231106 | 102700 | 14115296000 | 133500 | 133500 | 133700 | 133400 | 742 |
| 519 | 20231106 | 102600 | 14016207900 | 133400 | 133300 | 133500 | 133300 | 239 |
| 520 | 20231106 | 102500 | 13984331900 | 133300 | 133400 | 133600 | 133300 | 651 |
| 521 | 20231106 | 102400 | 13897438800 | 133500 | 133300 | 133500 | 133200 | 328 |
| 522 | 20231106 | 102300 | 13853704700 | 133300 | 133300 | 133400 | 133300 | 396 |
| 523 | 20231106 | 102200 | 13800912100 | 133300 | 133200 | 133400 | 133000 | 564 |
| 524 | 20231106 | 102100 | 13725749100 | 133200 | 133200 | 133200 | 133000 | 353 |
| 525 | 20231106 | 102000 | 13678758200 | 133200 | 133100 | 133300 | 133100 | 343 |
| 526 | 20231106 | 101900 | 13633095200 | 133100 | 133200 | 133400 | 133000 | 1143 |
| 527 | 20231106 | 101800 | 13480861300 | 133100 | 133000 | 133200 | 133000 | 974 |
| 528 | 20231106 | 101700 | 13351217800 | 133100 | 133000 | 133100 | 133000 | 492 |
| 529 | 20231106 | 101600 | 13285750300 | 133100 | 132900 | 133100 | 132800 | 472 |
| 530 | 20231106 | 101500 | 13222971700 | 132800 | 132700 | 132900 | 132500 | 577 |
| 531 | 20231106 | 101400 | 13146414700 | 132800 | 132800 | 132800 | 132600 | 315 |
| 532 | 20231106 | 101300 | 13104599800 | 132800 | 132700 | 132800 | 132600 | 358 |
| 533 | 20231106 | 101200 | 13057088900 | 132800 | 132700 | 132800 | 132600 | 545 |
| 534 | 20231106 | 101100 | 12984781000 | 132600 | 132800 | 132900 | 132600 | 469 |
| 535 | 20231106 | 101000 | 12922531300 | 132800 | 132800 | 132900 | 132700 | 452 |
| 536 | 20231106 | 100900 | 12862478200 | 132900 | 133000 | 133100 | 132900 | 666 |
| 537 | 20231106 | 100800 | 12773907500 | 132900 | 132900 | 133000 | 132800 | 594 |
| 538 | 20231106 | 100700 | 12694928300 | 132900 | 133100 | 133200 | 132900 | 689 |
| 539 | 20231106 | 100600 | 12603253500 | 133000 | 133300 | 133300 | 132900 | 668 |
| 540 | 20231106 | 100500 | 12514305100 | 133300 | 132500 | 133400 | 132500 | 3757 |
| 541 | 20231106 | 100400 | 12015670500 | 132500 | 132400 | 132600 | 132400 | 524 |
| 542 | 20231106 | 100300 | 11946254600 | 132500 | 132500 | 132500 | 132400 | 642 |
| 543 | 20231106 | 100200 | 11861214300 | 132400 | 132500 | 132600 | 132400 | 1224 |
| 544 | 20231106 | 100100 | 11699003900 | 132400 | 132300 | 132500 | 132300 | 367 |
| 545 | 20231106 | 100000 | 11650407000 | 132400 | 132300 | 132500 | 132300 | 691 |
| 546 | 20231106 | 095900 | 11558910800 | 132400 | 132400 | 132500 | 132300 | 1042 |
| 547 | 20231106 | 095800 | 11420953900 | 132400 | 132400 | 132400 | 132300 | 270 |
| 548 | 20231106 | 095700 | 11385226700 | 132300 | 132400 | 132500 | 132300 | 1163 |
| 549 | 20231106 | 095600 | 11231210600 | 132400 | 132100 | 132400 | 132100 | 990 |
| 550 | 20231106 | 095500 | 11100234800 | 132100 | 132100 | 132300 | 132100 | 488 |
| 551 | 20231106 | 095400 | 11035748400 | 132100 | 132100 | 132200 | 132100 | 707 |
| 552 | 20231106 | 095300 | 10942308700 | 132100 | 132100 | 132200 | 132100 | 446 |
| 553 | 20231106 | 095200 | 10883374300 | 132200 | 132200 | 132200 | 132100 | 1110 |
| 554 | 20231106 | 095100 | 10736714300 | 132200 | 132100 | 132200 | 132100 | 398 |
| 555 | 20231106 | 095000 | 10684127900 | 132100 | 132200 | 132300 | 132100 | 495 |
| 556 | 20231106 | 094900 | 10618708100 | 132200 | 132200 | 132300 | 132100 | 894 |
| 557 | 20231106 | 094800 | 10500513200 | 132200 | 132200 | 132300 | 132100 | 396 |
| 558 | 20231106 | 094700 | 10448178000 | 132200 | 132100 | 132300 | 132000 | 735 |
| 559 | 20231106 | 094600 | 10351054100 | 132000 | 132100 | 132100 | 132000 | 782 |
| 560 | 20231106 | 094500 | 10247792600 | 132100 | 132100 | 132200 | 132100 | 626 |
| 561 | 20231106 | 094400 | 10165094600 | 132100 | 132100 | 132200 | 132000 | 356 |
| 562 | 20231106 | 094300 | 10118086400 | 132200 | 132200 | 132200 | 132100 | 324 |
| 563 | 20231106 | 094200 | 10075276800 | 132100 | 132200 | 132300 | 132000 | 1857 |
| 564 | 20231106 | 094100 | 9829934500 | 132200 | 132300 | 132300 | 132200 | 328 |
| 565 | 20231106 | 094000 | 9786559800 | 132300 | 132500 | 132600 | 132300 | 1620 |
| 566 | 20231106 | 093900 | 9571960000 | 132500 | 132500 | 132600 | 132400 | 599 |
| 567 | 20231106 | 093800 | 9492596100 | 132500 | 132500 | 132600 | 132400 | 539 |
| 568 | 20231106 | 093700 | 9421171900 | 132500 | 132500 | 132600 | 132300 | 391 |
| 569 | 20231106 | 093600 | 9369375400 | 132500 | 132400 | 132500 | 132300 | 698 |
| 570 | 20231106 | 093500 | 9276954100 | 132400 | 132500 | 132500 | 132300 | 295 |
| 571 | 20231106 | 093400 | 9237879600 | 132500 | 132400 | 132500 | 132300 | 356 |
| 572 | 20231106 | 093300 | 9190766000 | 132400 | 132400 | 132600 | 132300 | 1095 |
| 573 | 20231106 | 093200 | 9045725300 | 132300 | 132300 | 132500 | 132200 | 617 |
| 574 | 20231106 | 093100 | 8964092600 | 132300 | 132100 | 132400 | 132000 | 909 |
| 575 | 20231106 | 093000 | 8843968800 | 132000 | 132000 | 132100 | 131900 | 585 |
| 576 | 20231106 | 092900 | 8766750600 | 131900 | 132000 | 132000 | 131900 | 785 |
| 577 | 20231106 | 092800 | 8663192000 | 132000 | 132000 | 132200 | 131900 | 1003 |
| 578 | 20231106 | 092700 | 8530733100 | 132000 | 132200 | 132200 | 132000 | 545 |
| 579 | 20231106 | 092600 | 8458758300 | 132100 | 132100 | 132300 | 132100 | 899 |
| 580 | 20231106 | 092500 | 8339943900 | 132100 | 132200 | 132300 | 132100 | 652 |
| 581 | 20231106 | 092400 | 8253746400 | 132200 | 132500 | 132500 | 132200 | 1951 |
| 582 | 20231106 | 092300 | 7995465900 | 132500 | 132600 | 132600 | 132500 | 590 |
| 583 | 20231106 | 092200 | 7917266400 | 132600 | 132400 | 132700 | 132300 | 1948 |
| 584 | 20231106 | 092100 | 7659207600 | 132400 | 132200 | 132500 | 132200 | 1524 |
| 585 | 20231106 | 092000 | 7457526700 | 132200 | 132100 | 132200 | 132100 | 626 |
| 586 | 20231106 | 091900 | 7374825200 | 132200 | 132100 | 132200 | 132000 | 1092 |
| 587 | 20231106 | 091800 | 7230593100 | 132200 | 132000 | 132200 | 131800 | 1201 |
| 588 | 20231106 | 091700 | 7072049300 | 132000 | 131700 | 132200 | 131600 | 883 |
| 589 | 20231106 | 091600 | 6955626700 | 131700 | 131400 | 131900 | 131400 | 1057 |
| 590 | 20231106 | 091500 | 6816545000 | 131400 | 131400 | 131500 | 131200 | 1552 |
| 591 | 20231106 | 091400 | 6612704100 | 131400 | 132000 | 132000 | 131300 | 4746 |
| 592 | 20231106 | 091300 | 5987389600 | 132000 | 132300 | 132400 | 131900 | 3635 |
| 593 | 20231106 | 091200 | 5507146800 | 132300 | 132200 | 132400 | 132200 | 1136 |
| 594 | 20231106 | 091100 | 5356871300 | 132200 | 132300 | 132400 | 132100 | 1573 |
| 595 | 20231106 | 091000 | 5148802700 | 132300 | 132100 | 132600 | 132000 | 1350 |
| 596 | 20231106 | 090900 | 4970294500 | 132000 | 132200 | 132300 | 132000 | 2351 |
| 597 | 20231106 | 090800 | 4659718800 | 132200 | 132600 | 132800 | 132200 | 4376 |
| 598 | 20231106 | 090700 | 4080076500 | 132700 | 132600 | 132800 | 132500 | 2202 |
| 599 | 20231106 | 090600 | 3788065800 | 132700 | 132800 | 132900 | 132600 | 3601 |
| 600 | 20231106 | 090500 | 3310306600 | 132800 | 133200 | 133300 | 132700 | 2639 |
| 601 | 20231106 | 090400 | 2959206100 | 133300 | 133500 | 133800 | 133200 | 2618 |
| 602 | 20231106 | 090300 | 2609877500 | 133500 | 134000 | 134000 | 133400 | 4000 |
| 603 | 20231106 | 090200 | 2075370200 | 134000 | 134400 | 134700 | 133800 | 3623 |
| 604 | 20231106 | 090100 | 1589564700 | 134400 | 135600 | 135800 | 134400 | 5588 |
| 605 | 20231106 | 090000 | 834360800 | 135600 | 135200 | 135900 | 135000 | 6131 |