35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 3 | 20231102 | 185600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 4 | 20231102 | 185500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 5 | 20231102 | 185400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 6 | 20231102 | 185300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 7 | 20231102 | 185200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 8 | 20231102 | 185100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 9 | 20231102 | 185000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 10 | 20231102 | 184900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 11 | 20231102 | 184800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 12 | 20231102 | 184700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 13 | 20231102 | 184600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 14 | 20231102 | 184500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 15 | 20231102 | 184400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 16 | 20231102 | 184300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 17 | 20231102 | 184200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 18 | 20231102 | 184100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 19 | 20231102 | 184000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 20 | 20231102 | 183900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 21 | 20231102 | 183800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 22 | 20231102 | 183700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 23 | 20231102 | 183600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 24 | 20231102 | 183500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 25 | 20231102 | 183400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 26 | 20231102 | 183300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 27 | 20231102 | 183200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 28 | 20231102 | 183100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 29 | 20231102 | 183000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 30 | 20231102 | 182900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 31 | 20231102 | 182800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 32 | 20231102 | 182700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 33 | 20231102 | 182600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 34 | 20231102 | 182500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 35 | 20231102 | 182400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 36 | 20231102 | 182300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 37 | 20231102 | 182200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 38 | 20231102 | 182100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 39 | 20231102 | 182000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 40 | 20231102 | 181900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 41 | 20231102 | 181800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 42 | 20231102 | 181700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 43 | 20231102 | 181600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 44 | 20231102 | 181500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 45 | 20231102 | 181400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 46 | 20231102 | 181300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 47 | 20231102 | 181200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 48 | 20231102 | 181100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 49 | 20231102 | 181000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 50 | 20231102 | 180900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 51 | 20231102 | 180800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 52 | 20231102 | 180700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 53 | 20231102 | 180600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 54 | 20231102 | 180500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 55 | 20231102 | 180400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 56 | 20231102 | 180300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 57 | 20231102 | 180200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 58 | 20231102 | 180100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 59 | 20231102 | 180000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 60 | 20231102 | 175900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 61 | 20231102 | 175800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 62 | 20231102 | 175700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 63 | 20231102 | 175600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 64 | 20231102 | 175500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 65 | 20231102 | 175400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 66 | 20231102 | 175300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 67 | 20231102 | 175200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 68 | 20231102 | 175100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 69 | 20231102 | 175000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 70 | 20231102 | 174900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 71 | 20231102 | 174800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 72 | 20231102 | 174700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 73 | 20231102 | 174600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 74 | 20231102 | 174500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 75 | 20231102 | 174400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 76 | 20231102 | 174300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 77 | 20231102 | 174200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 78 | 20231102 | 174100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 79 | 20231102 | 174000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 80 | 20231102 | 173900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 81 | 20231102 | 173800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 82 | 20231102 | 173700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 83 | 20231102 | 173600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 84 | 20231102 | 173500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 85 | 20231102 | 173400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 86 | 20231102 | 173300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 87 | 20231102 | 173200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 88 | 20231102 | 173100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 89 | 20231102 | 173000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 90 | 20231102 | 172900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 91 | 20231102 | 172800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 92 | 20231102 | 172700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 93 | 20231102 | 172600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 94 | 20231102 | 172500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 95 | 20231102 | 172400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 96 | 20231102 | 172300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 97 | 20231102 | 172200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 98 | 20231102 | 172100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 99 | 20231102 | 172000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 100 | 20231102 | 171900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 101 | 20231102 | 171800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 102 | 20231102 | 171700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 103 | 20231102 | 171600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 104 | 20231102 | 171500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 105 | 20231102 | 171400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 106 | 20231102 | 171300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 107 | 20231102 | 171200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 108 | 20231102 | 171100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 109 | 20231102 | 171000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 110 | 20231102 | 170900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 111 | 20231102 | 170800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 112 | 20231102 | 170700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 113 | 20231102 | 170600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 114 | 20231102 | 170500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 115 | 20231102 | 170400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 116 | 20231102 | 170300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 117 | 20231102 | 170200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 118 | 20231102 | 170100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 119 | 20231102 | 170000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 120 | 20231102 | 165900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 121 | 20231102 | 165800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 122 | 20231102 | 165700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 123 | 20231102 | 165600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 124 | 20231102 | 165500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 125 | 20231102 | 165400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 126 | 20231102 | 165300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 127 | 20231102 | 165200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 128 | 20231102 | 165100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 129 | 20231102 | 165000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 130 | 20231102 | 164900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 131 | 20231102 | 164800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 132 | 20231102 | 164700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 133 | 20231102 | 164600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 134 | 20231102 | 164500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 135 | 20231102 | 164400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 136 | 20231102 | 164300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 137 | 20231102 | 164200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 138 | 20231102 | 164100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 139 | 20231102 | 164000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 140 | 20231102 | 163900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 141 | 20231102 | 163800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 142 | 20231102 | 163700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 143 | 20231102 | 163600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 144 | 20231102 | 163500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 145 | 20231102 | 163400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 146 | 20231102 | 163300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 147 | 20231102 | 163200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 148 | 20231102 | 163100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 149 | 20231102 | 163000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 150 | 20231102 | 162900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 151 | 20231102 | 162800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 152 | 20231102 | 162700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 153 | 20231102 | 162600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 154 | 20231102 | 162500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 155 | 20231102 | 162400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 156 | 20231102 | 162300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 157 | 20231102 | 162200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 158 | 20231102 | 162100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 159 | 20231102 | 162000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 160 | 20231102 | 161900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 161 | 20231102 | 161800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 162 | 20231102 | 161700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 163 | 20231102 | 161600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 164 | 20231102 | 161500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 165 | 20231102 | 161400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 166 | 20231102 | 161300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 167 | 20231102 | 161200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 168 | 20231102 | 161100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 169 | 20231102 | 161000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 170 | 20231102 | 160900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 171 | 20231102 | 160800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 172 | 20231102 | 160700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 173 | 20231102 | 160600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 174 | 20231102 | 160500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 175 | 20231102 | 160400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 176 | 20231102 | 160300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 177 | 20231102 | 160200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 178 | 20231102 | 160100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 179 | 20231102 | 160000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 180 | 20231102 | 155900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 181 | 20231102 | 155800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 182 | 20231102 | 155700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 183 | 20231102 | 155600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 184 | 20231102 | 155500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 185 | 20231102 | 155400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 186 | 20231102 | 155300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 187 | 20231102 | 155200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 188 | 20231102 | 155100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 189 | 20231102 | 155000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 190 | 20231102 | 154900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 191 | 20231102 | 154800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 192 | 20231102 | 154700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 193 | 20231102 | 154600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 194 | 20231102 | 154500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 195 | 20231102 | 154400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 196 | 20231102 | 154300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 197 | 20231102 | 154200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 198 | 20231102 | 154100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 199 | 20231102 | 154000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 200 | 20231102 | 153900 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 201 | 20231102 | 153800 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 202 | 20231102 | 153700 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 203 | 20231102 | 153600 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 204 | 20231102 | 153500 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 205 | 20231102 | 153400 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 206 | 20231102 | 153300 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 207 | 20231102 | 153200 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 208 | 20231102 | 153100 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 0 |
| 209 | 20231102 | 153000 | 85934938700 | 115400 | 115400 | 115400 | 115400 | 19271 |
| 210 | 20231102 | 152900 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 211 | 20231102 | 152800 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 212 | 20231102 | 152700 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 213 | 20231102 | 152600 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 214 | 20231102 | 152500 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 215 | 20231102 | 152400 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 216 | 20231102 | 152300 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 217 | 20231102 | 152200 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 218 | 20231102 | 152100 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 219 | 20231102 | 152000 | 83711065300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 220 | 20231102 | 151900 | 83711065300 | 115400 | 115500 | 115600 | 115400 | 1219 |
| 221 | 20231102 | 151800 | 83570353400 | 115600 | 115500 | 115600 | 115400 | 1102 |
| 222 | 20231102 | 151700 | 83443054900 | 115600 | 115700 | 115700 | 115500 | 579 |
| 223 | 20231102 | 151600 | 83376095000 | 115700 | 115600 | 115800 | 115400 | 2862 |
| 224 | 20231102 | 151500 | 83045292800 | 115600 | 115700 | 115700 | 115500 | 2138 |
| 225 | 20231102 | 151400 | 82798238700 | 115700 | 115800 | 115800 | 115600 | 1309 |
| 226 | 20231102 | 151300 | 82646830300 | 115800 | 115600 | 115800 | 115500 | 933 |
| 227 | 20231102 | 151200 | 82538900600 | 115600 | 115600 | 115700 | 115500 | 1198 |
| 228 | 20231102 | 151100 | 82400359400 | 115600 | 115700 | 115700 | 115500 | 718 |
| 229 | 20231102 | 151000 | 82317372500 | 115700 | 115600 | 115700 | 115600 | 411 |
| 230 | 20231102 | 150900 | 82269831000 | 115600 | 115700 | 115700 | 115500 | 1259 |
| 231 | 20231102 | 150800 | 82124253800 | 115700 | 115700 | 115700 | 115500 | 703 |
| 232 | 20231102 | 150700 | 82042954600 | 115700 | 115500 | 115700 | 115400 | 4158 |
| 233 | 20231102 | 150600 | 81562760300 | 115500 | 115600 | 115600 | 115400 | 2249 |
| 234 | 20231102 | 150500 | 81303128600 | 115500 | 115600 | 115600 | 115500 | 547 |
| 235 | 20231102 | 150400 | 81239924100 | 115600 | 115700 | 115700 | 115500 | 1094 |
| 236 | 20231102 | 150300 | 81113470500 | 115700 | 115700 | 115700 | 115500 | 917 |
| 237 | 20231102 | 150200 | 81007447100 | 115700 | 115700 | 115700 | 115600 | 533 |
| 238 | 20231102 | 150100 | 80945785600 | 115700 | 115700 | 115700 | 115600 | 692 |
| 239 | 20231102 | 150000 | 80865730500 | 115700 | 115500 | 115700 | 115500 | 977 |
| 240 | 20231102 | 145900 | 80752757900 | 115600 | 115600 | 115600 | 115500 | 722 |
| 241 | 20231102 | 145800 | 80669318900 | 115600 | 115700 | 115700 | 115500 | 1116 |
| 242 | 20231102 | 145700 | 80540299500 | 115700 | 115800 | 115800 | 115500 | 1276 |
| 243 | 20231102 | 145600 | 80392648600 | 115800 | 115600 | 115800 | 115500 | 1302 |
| 244 | 20231102 | 145500 | 80242062200 | 115600 | 115800 | 115800 | 115500 | 1376 |
| 245 | 20231102 | 145400 | 80082911100 | 115800 | 115800 | 115800 | 115700 | 1030 |
| 246 | 20231102 | 145300 | 79963643900 | 115800 | 115600 | 115800 | 115600 | 1026 |
| 247 | 20231102 | 145200 | 79844925400 | 115700 | 115700 | 115700 | 115600 | 1209 |
| 248 | 20231102 | 145100 | 79705077600 | 115700 | 115600 | 115700 | 115600 | 961 |
| 249 | 20231102 | 145000 | 79593934600 | 115600 | 115500 | 115700 | 115400 | 1790 |
| 250 | 20231102 | 144900 | 79387098100 | 115500 | 115500 | 115500 | 115400 | 915 |
| 251 | 20231102 | 144800 | 79281422200 | 115500 | 115500 | 115500 | 115400 | 598 |
| 252 | 20231102 | 144700 | 79212387100 | 115500 | 115400 | 115600 | 115300 | 1328 |
| 253 | 20231102 | 144600 | 79059162800 | 115400 | 115500 | 115500 | 115300 | 1020 |
| 254 | 20231102 | 144500 | 78941438100 | 115500 | 115300 | 115500 | 115300 | 881 |
| 255 | 20231102 | 144400 | 78839733100 | 115400 | 115500 | 115500 | 115200 | 2119 |
| 256 | 20231102 | 144300 | 78595400400 | 115500 | 115500 | 115500 | 115400 | 560 |
| 257 | 20231102 | 144200 | 78530741800 | 115500 | 115400 | 115500 | 115300 | 406 |
| 258 | 20231102 | 144100 | 78483870000 | 115300 | 115400 | 115500 | 115300 | 547 |
| 259 | 20231102 | 144000 | 78420740200 | 115300 | 115500 | 115500 | 115300 | 1037 |
| 260 | 20231102 | 143900 | 78301067300 | 115500 | 115500 | 115500 | 115400 | 907 |
| 261 | 20231102 | 143800 | 78196358200 | 115500 | 115500 | 115600 | 115400 | 979 |
| 262 | 20231102 | 143700 | 78083266500 | 115400 | 115500 | 115600 | 115400 | 453 |
| 263 | 20231102 | 143600 | 78030962100 | 115500 | 115500 | 115500 | 115300 | 820 |
| 264 | 20231102 | 143500 | 77936313700 | 115500 | 115400 | 115600 | 115400 | 699 |
| 265 | 20231102 | 143400 | 77855602200 | 115400 | 115600 | 115600 | 115400 | 571 |
| 266 | 20231102 | 143300 | 77789640800 | 115500 | 115600 | 115600 | 115500 | 457 |
| 267 | 20231102 | 143200 | 77736823500 | 115600 | 115500 | 115700 | 115400 | 1115 |
| 268 | 20231102 | 143100 | 77607990000 | 115500 | 115700 | 115800 | 115400 | 1190 |
| 269 | 20231102 | 143000 | 77470402900 | 115700 | 115800 | 115800 | 115700 | 989 |
| 270 | 20231102 | 142900 | 77355904200 | 115800 | 115600 | 115800 | 115600 | 1112 |
| 271 | 20231102 | 142800 | 77227252000 | 115700 | 115800 | 115800 | 115600 | 605 |
| 272 | 20231102 | 142700 | 77157241100 | 115800 | 115700 | 115800 | 115600 | 676 |
| 273 | 20231102 | 142600 | 77079010000 | 115700 | 115700 | 115700 | 115600 | 689 |
| 274 | 20231102 | 142500 | 76999316100 | 115700 | 115500 | 115700 | 115500 | 722 |
| 275 | 20231102 | 142400 | 76915850800 | 115500 | 115600 | 115600 | 115500 | 467 |
| 276 | 20231102 | 142300 | 76861891400 | 115600 | 115500 | 115600 | 115400 | 851 |
| 277 | 20231102 | 142200 | 76763586000 | 115400 | 115500 | 115600 | 115400 | 653 |
| 278 | 20231102 | 142100 | 76688157700 | 115500 | 115500 | 115500 | 115400 | 442 |
| 279 | 20231102 | 142000 | 76637118400 | 115500 | 115400 | 115600 | 115300 | 1124 |
| 280 | 20231102 | 141900 | 76507302700 | 115500 | 115400 | 115500 | 115300 | 326 |
| 281 | 20231102 | 141800 | 76469682800 | 115400 | 115400 | 115500 | 115300 | 555 |
| 282 | 20231102 | 141700 | 76405616500 | 115300 | 115400 | 115400 | 115300 | 1303 |
| 283 | 20231102 | 141600 | 76255262700 | 115300 | 115400 | 115400 | 115300 | 330 |
| 284 | 20231102 | 141500 | 76217187700 | 115400 | 115300 | 115400 | 115300 | 763 |
| 285 | 20231102 | 141400 | 76129157100 | 115400 | 115500 | 115500 | 115300 | 1486 |
| 286 | 20231102 | 141300 | 75957672100 | 115500 | 115400 | 115500 | 115400 | 418 |
| 287 | 20231102 | 141200 | 75909396800 | 115500 | 115500 | 115500 | 115400 | 575 |
| 288 | 20231102 | 141100 | 75843003900 | 115500 | 115300 | 115500 | 115300 | 551 |
| 289 | 20231102 | 141000 | 75779421900 | 115300 | 115400 | 115400 | 115100 | 1370 |
| 290 | 20231102 | 140900 | 75621494700 | 115300 | 115200 | 115400 | 115200 | 1615 |
| 291 | 20231102 | 140800 | 75435284800 | 115300 | 115300 | 115300 | 115200 | 458 |
| 292 | 20231102 | 140700 | 75382492400 | 115300 | 115100 | 115300 | 115100 | 562 |
| 293 | 20231102 | 140600 | 75317726900 | 115100 | 115200 | 115200 | 115100 | 1070 |
| 294 | 20231102 | 140500 | 75194511400 | 115300 | 114900 | 115300 | 114900 | 1068 |
| 295 | 20231102 | 140400 | 75071603000 | 115000 | 114600 | 115000 | 114500 | 3992 |
| 296 | 20231102 | 140300 | 74613684900 | 114500 | 114700 | 114800 | 114400 | 2028 |
| 297 | 20231102 | 140200 | 74381397200 | 114700 | 114700 | 114800 | 114600 | 568 |
| 298 | 20231102 | 140100 | 74316231300 | 114700 | 114700 | 114700 | 114600 | 366 |
| 299 | 20231102 | 140000 | 74274257100 | 114700 | 114800 | 115000 | 114600 | 1274 |
| 300 | 20231102 | 135900 | 74128060500 | 114800 | 114800 | 114800 | 114600 | 649 |
| 301 | 20231102 | 135800 | 74053587700 | 114700 | 114700 | 114800 | 114600 | 1417 |
| 302 | 20231102 | 135700 | 73891036600 | 114700 | 114800 | 114900 | 114600 | 1089 |
| 303 | 20231102 | 135600 | 73766068800 | 114900 | 114900 | 115000 | 114400 | 2499 |
| 304 | 20231102 | 135500 | 73479249600 | 115000 | 114900 | 115000 | 114300 | 1469 |
| 305 | 20231102 | 135400 | 73310757200 | 114800 | 114900 | 114900 | 114800 | 434 |
| 306 | 20231102 | 135300 | 73260913500 | 114900 | 114500 | 114900 | 114500 | 2319 |
| 307 | 20231102 | 135200 | 72995057800 | 114500 | 114600 | 114900 | 114500 | 3004 |
| 308 | 20231102 | 135100 | 72650573900 | 114600 | 114800 | 114900 | 114600 | 632 |
| 309 | 20231102 | 135000 | 72578078100 | 114800 | 114900 | 115000 | 114800 | 786 |
| 310 | 20231102 | 134900 | 72487793700 | 115000 | 114700 | 115000 | 114600 | 2120 |
| 311 | 20231102 | 134800 | 72244467000 | 114700 | 114800 | 115000 | 114300 | 4703 |
| 312 | 20231102 | 134700 | 71705506400 | 114900 | 114800 | 115000 | 114800 | 364 |
| 313 | 20231102 | 134600 | 71663670400 | 114900 | 114900 | 115200 | 114700 | 2699 |
| 314 | 20231102 | 134500 | 71353426100 | 114900 | 115000 | 115000 | 114800 | 1104 |
| 315 | 20231102 | 134400 | 71226525100 | 115000 | 115000 | 115100 | 114800 | 641 |
| 316 | 20231102 | 134300 | 71152878400 | 115100 | 115100 | 115100 | 114900 | 487 |
| 317 | 20231102 | 134200 | 71096842500 | 115100 | 115000 | 115100 | 115000 | 1629 |
| 318 | 20231102 | 134100 | 70909454200 | 115000 | 115300 | 115300 | 115000 | 1644 |
| 319 | 20231102 | 134000 | 70720107200 | 115300 | 115400 | 115400 | 115200 | 695 |
| 320 | 20231102 | 133900 | 70639964200 | 115400 | 115400 | 115400 | 115300 | 313 |
| 321 | 20231102 | 133800 | 70603853000 | 115400 | 115300 | 115400 | 115200 | 579 |
| 322 | 20231102 | 133700 | 70537089100 | 115200 | 115200 | 115300 | 115100 | 764 |
| 323 | 20231102 | 133600 | 70449063800 | 115100 | 115200 | 115200 | 115100 | 631 |
| 324 | 20231102 | 133500 | 70376400000 | 115200 | 115200 | 115200 | 115100 | 199 |
| 325 | 20231102 | 133400 | 70353484200 | 115200 | 115100 | 115200 | 115000 | 1292 |
| 326 | 20231102 | 133300 | 70204696900 | 115200 | 114800 | 115200 | 114700 | 3752 |
| 327 | 20231102 | 133200 | 69773126500 | 114800 | 115100 | 115100 | 114800 | 2365 |
| 328 | 20231102 | 133100 | 69501344100 | 115000 | 115100 | 115200 | 115000 | 2894 |
| 329 | 20231102 | 133000 | 69168355900 | 115100 | 115300 | 115300 | 115100 | 1384 |
| 330 | 20231102 | 132900 | 69008937400 | 115400 | 115400 | 115400 | 115300 | 733 |
| 331 | 20231102 | 132800 | 68924397600 | 115400 | 115400 | 115700 | 115300 | 2027 |
| 332 | 20231102 | 132700 | 68690382400 | 115400 | 115700 | 115700 | 115400 | 984 |
| 333 | 20231102 | 132600 | 68576733900 | 115700 | 115600 | 115700 | 115500 | 931 |
| 334 | 20231102 | 132500 | 68469152400 | 115700 | 115100 | 115700 | 115100 | 2283 |
| 335 | 20231102 | 132400 | 68205572000 | 115100 | 115300 | 115400 | 115100 | 1082 |
| 336 | 20231102 | 132300 | 68080887300 | 115300 | 115500 | 115500 | 115200 | 3442 |
| 337 | 20231102 | 132200 | 67683981900 | 115500 | 115800 | 115800 | 115400 | 1305 |
| 338 | 20231102 | 132100 | 67533111100 | 115800 | 115600 | 115800 | 115600 | 1261 |
| 339 | 20231102 | 132000 | 67387189400 | 115700 | 115900 | 115900 | 115600 | 1826 |
| 340 | 20231102 | 131900 | 67175798300 | 115900 | 115800 | 116000 | 115800 | 604 |
| 341 | 20231102 | 131800 | 67105802200 | 115800 | 116100 | 116100 | 115800 | 1197 |
| 342 | 20231102 | 131700 | 66966980200 | 116100 | 116100 | 116100 | 116000 | 298 |
| 343 | 20231102 | 131600 | 66932390700 | 116100 | 116100 | 116200 | 116000 | 966 |
| 344 | 20231102 | 131500 | 66820213700 | 116100 | 116300 | 116400 | 116100 | 1767 |
| 345 | 20231102 | 131400 | 66614779800 | 116300 | 116300 | 116300 | 116200 | 1911 |
| 346 | 20231102 | 131300 | 66392673800 | 116200 | 116200 | 116400 | 116100 | 489 |
| 347 | 20231102 | 131200 | 66335826800 | 116300 | 116500 | 116600 | 116200 | 2582 |
| 348 | 20231102 | 131100 | 66034974900 | 116600 | 116600 | 116600 | 116500 | 851 |
| 349 | 20231102 | 131000 | 65935765000 | 116500 | 116400 | 116700 | 116300 | 8384 |
| 350 | 20231102 | 130900 | 64958710900 | 116400 | 116000 | 116500 | 116000 | 9238 |
| 351 | 20231102 | 130800 | 63884829200 | 115900 | 115900 | 116000 | 115800 | 3890 |
| 352 | 20231102 | 130700 | 63434007800 | 115900 | 115900 | 115900 | 115800 | 353 |
| 353 | 20231102 | 130600 | 63393108900 | 115900 | 115900 | 115900 | 115700 | 716 |
| 354 | 20231102 | 130500 | 63310169900 | 115900 | 115800 | 115900 | 115700 | 336 |
| 355 | 20231102 | 130400 | 63271254200 | 115800 | 115800 | 115800 | 115700 | 798 |
| 356 | 20231102 | 130300 | 63178851200 | 115800 | 115700 | 115800 | 115700 | 508 |
| 357 | 20231102 | 130200 | 63120030200 | 115800 | 115800 | 115800 | 115600 | 854 |
| 358 | 20231102 | 130100 | 63021217000 | 115700 | 115900 | 115900 | 115700 | 634 |
| 359 | 20231102 | 130000 | 62947796100 | 115800 | 115900 | 115900 | 115800 | 242 |
| 360 | 20231102 | 125900 | 62919749800 | 115900 | 115900 | 115900 | 115800 | 939 |
| 361 | 20231102 | 125800 | 62810940900 | 115900 | 115600 | 115900 | 115600 | 1455 |
| 362 | 20231102 | 125700 | 62642537800 | 115600 | 115600 | 115700 | 115600 | 768 |
| 363 | 20231102 | 125600 | 62553747700 | 115600 | 115600 | 115700 | 115500 | 265 |
| 364 | 20231102 | 125500 | 62523105400 | 115600 | 115600 | 115700 | 115500 | 286 |
| 365 | 20231102 | 125400 | 62490038800 | 115600 | 115600 | 115700 | 115500 | 690 |
| 366 | 20231102 | 125300 | 62410264900 | 115500 | 115600 | 115600 | 115500 | 300 |
| 367 | 20231102 | 125200 | 62375595700 | 115500 | 115600 | 115600 | 115500 | 308 |
| 368 | 20231102 | 125100 | 62339994300 | 115600 | 115700 | 115700 | 115500 | 555 |
| 369 | 20231102 | 125000 | 62275827500 | 115700 | 115600 | 115700 | 115400 | 996 |
| 370 | 20231102 | 124900 | 62160761800 | 115600 | 115700 | 115700 | 115600 | 347 |
| 371 | 20231102 | 124800 | 62120627700 | 115700 | 115700 | 115700 | 115600 | 522 |
| 372 | 20231102 | 124700 | 62060260600 | 115700 | 115600 | 115700 | 115600 | 465 |
| 373 | 20231102 | 124600 | 62006478100 | 115600 | 115600 | 115700 | 115500 | 978 |
| 374 | 20231102 | 124500 | 61893460500 | 115600 | 115600 | 115600 | 115500 | 903 |
| 375 | 20231102 | 124400 | 61789077300 | 115500 | 115700 | 115700 | 115500 | 767 |
| 376 | 20231102 | 124300 | 61700377900 | 115600 | 115900 | 115900 | 115600 | 608 |
| 377 | 20231102 | 124200 | 61630007300 | 115900 | 115900 | 115900 | 115700 | 527 |
| 378 | 20231102 | 124100 | 61568947800 | 115800 | 115900 | 115900 | 115800 | 890 |
| 379 | 20231102 | 124000 | 61465866600 | 115900 | 115900 | 115900 | 115800 | 626 |
| 380 | 20231102 | 123900 | 61393316600 | 116000 | 116000 | 116000 | 115900 | 866 |
| 381 | 20231102 | 123800 | 61292870500 | 116000 | 115900 | 116000 | 115900 | 423 |
| 382 | 20231102 | 123700 | 61243827400 | 116000 | 115900 | 116000 | 115900 | 404 |
| 383 | 20231102 | 123600 | 61196968900 | 116000 | 115900 | 116000 | 115800 | 503 |
| 384 | 20231102 | 123500 | 61138667900 | 115900 | 115800 | 115900 | 115800 | 552 |
| 385 | 20231102 | 123400 | 61074700900 | 115900 | 115900 | 115900 | 115800 | 492 |
| 386 | 20231102 | 123300 | 61017686700 | 115800 | 116000 | 116000 | 115800 | 935 |
| 387 | 20231102 | 123200 | 60909300100 | 116000 | 115900 | 116000 | 115800 | 472 |
| 388 | 20231102 | 123100 | 60854589500 | 115900 | 115900 | 116000 | 115800 | 769 |
| 389 | 20231102 | 123000 | 60765423900 | 115900 | 115900 | 116000 | 115800 | 1044 |
| 390 | 20231102 | 122900 | 60644424300 | 115800 | 115900 | 115900 | 115800 | 629 |
| 391 | 20231102 | 122800 | 60571557100 | 115900 | 115800 | 115900 | 115800 | 405 |
| 392 | 20231102 | 122700 | 60524636600 | 115900 | 115800 | 115900 | 115700 | 486 |
| 393 | 20231102 | 122600 | 60468355300 | 115700 | 115700 | 115800 | 115600 | 719 |
| 394 | 20231102 | 122500 | 60385169200 | 115700 | 115500 | 115700 | 115500 | 633 |
| 395 | 20231102 | 122400 | 60311995600 | 115500 | 115500 | 115600 | 115400 | 359 |
| 396 | 20231102 | 122300 | 60270537200 | 115500 | 115400 | 115500 | 115400 | 446 |
| 397 | 20231102 | 122200 | 60219030900 | 115500 | 115600 | 115700 | 115400 | 578 |
| 398 | 20231102 | 122100 | 60152255400 | 115700 | 115600 | 115700 | 115500 | 408 |
| 399 | 20231102 | 122000 | 60105100100 | 115600 | 115600 | 115700 | 115500 | 305 |
| 400 | 20231102 | 121900 | 60069833500 | 115700 | 115600 | 115700 | 115500 | 1823 |
| 401 | 20231102 | 121800 | 59859114500 | 115600 | 115500 | 115600 | 115500 | 587 |
| 402 | 20231102 | 121700 | 59791287900 | 115500 | 115300 | 115600 | 115300 | 1020 |
| 403 | 20231102 | 121600 | 59673507300 | 115400 | 115400 | 115500 | 115300 | 797 |
| 404 | 20231102 | 121500 | 59581561300 | 115400 | 115400 | 115500 | 115400 | 369 |
| 405 | 20231102 | 121400 | 59538954800 | 115400 | 115300 | 115500 | 115300 | 601 |
| 406 | 20231102 | 121300 | 59469614100 | 115300 | 115300 | 115400 | 115300 | 846 |
| 407 | 20231102 | 121200 | 59372042200 | 115400 | 115400 | 115500 | 115300 | 479 |
| 408 | 20231102 | 121100 | 59316749100 | 115400 | 115600 | 115600 | 115400 | 653 |
| 409 | 20231102 | 121000 | 59241348700 | 115600 | 115600 | 115600 | 115500 | 427 |
| 410 | 20231102 | 120900 | 59191992500 | 115600 | 115400 | 115600 | 115300 | 516 |
| 411 | 20231102 | 120800 | 59132412900 | 115400 | 115300 | 115400 | 115300 | 519 |
| 412 | 20231102 | 120700 | 59072527700 | 115400 | 115700 | 115700 | 115300 | 903 |
| 413 | 20231102 | 120600 | 58968288400 | 115700 | 115600 | 115700 | 115500 | 775 |
| 414 | 20231102 | 120500 | 58878715100 | 115600 | 115600 | 115700 | 115500 | 570 |
| 415 | 20231102 | 120400 | 58812830500 | 115600 | 115600 | 115700 | 115500 | 532 |
| 416 | 20231102 | 120300 | 58751364100 | 115500 | 115600 | 115700 | 115500 | 415 |
| 417 | 20231102 | 120200 | 58703393100 | 115700 | 115500 | 115700 | 115500 | 537 |
| 418 | 20231102 | 120100 | 58641315200 | 115600 | 115800 | 115800 | 115500 | 944 |
| 419 | 20231102 | 120000 | 58532124400 | 115800 | 115800 | 115900 | 115400 | 1281 |
| 420 | 20231102 | 115900 | 58384005500 | 115800 | 115800 | 115800 | 115700 | 308 |
| 421 | 20231102 | 115800 | 58348348500 | 115800 | 115700 | 115800 | 115500 | 765 |
| 422 | 20231102 | 115700 | 58259850700 | 115600 | 115800 | 115800 | 115500 | 235 |
| 423 | 20231102 | 115600 | 58232650200 | 115800 | 115400 | 115800 | 115400 | 1084 |
| 424 | 20231102 | 115500 | 58107351100 | 115500 | 115600 | 115600 | 115400 | 442 |
| 425 | 20231102 | 115400 | 58056278700 | 115600 | 115600 | 115600 | 115400 | 1155 |
| 426 | 20231102 | 115300 | 57922953200 | 115500 | 115600 | 115600 | 115400 | 828 |
| 427 | 20231102 | 115200 | 57827315700 | 115600 | 115600 | 115800 | 115500 | 704 |
| 428 | 20231102 | 115100 | 57745937700 | 115500 | 115800 | 115900 | 115500 | 1253 |
| 429 | 20231102 | 115000 | 57600897000 | 115800 | 115900 | 116000 | 115600 | 1343 |
| 430 | 20231102 | 114900 | 57445382100 | 115900 | 116000 | 116000 | 115900 | 414 |
| 431 | 20231102 | 114800 | 57397375000 | 116000 | 115900 | 116000 | 115900 | 476 |
| 432 | 20231102 | 114700 | 57342178100 | 115900 | 116000 | 116000 | 115700 | 909 |
| 433 | 20231102 | 114600 | 57236871200 | 115800 | 115600 | 116000 | 115600 | 2353 |
| 434 | 20231102 | 114500 | 56964437800 | 115600 | 115400 | 115700 | 115400 | 876 |
| 435 | 20231102 | 114400 | 56863229800 | 115500 | 115600 | 115600 | 115400 | 688 |
| 436 | 20231102 | 114300 | 56783753500 | 115500 | 115700 | 115700 | 115500 | 625 |
| 437 | 20231102 | 114200 | 56711526700 | 115700 | 115700 | 115700 | 115500 | 785 |
| 438 | 20231102 | 114100 | 56620737300 | 115700 | 116100 | 116100 | 115600 | 966 |
| 439 | 20231102 | 114000 | 56508850800 | 116000 | 116000 | 116100 | 116000 | 225 |
| 440 | 20231102 | 113900 | 56482742000 | 116000 | 116000 | 116000 | 115900 | 336 |
| 441 | 20231102 | 113800 | 56443768100 | 116000 | 116000 | 116000 | 115900 | 322 |
| 442 | 20231102 | 113700 | 56406417600 | 116000 | 116000 | 116000 | 115800 | 542 |
| 443 | 20231102 | 113600 | 56343580200 | 116000 | 115900 | 116000 | 115800 | 603 |
| 444 | 20231102 | 113500 | 56273694500 | 115900 | 116000 | 116000 | 115900 | 387 |
| 445 | 20231102 | 113400 | 56228824900 | 115900 | 115800 | 116000 | 115800 | 517 |
| 446 | 20231102 | 113300 | 56168897300 | 115900 | 115900 | 116000 | 115800 | 1075 |
| 447 | 20231102 | 113200 | 56044244100 | 115800 | 115800 | 116000 | 115800 | 576 |
| 448 | 20231102 | 113100 | 55977484100 | 115800 | 116100 | 116100 | 115800 | 587 |
| 449 | 20231102 | 113000 | 55909420700 | 116000 | 116100 | 116100 | 116000 | 773 |
| 450 | 20231102 | 112900 | 55819683900 | 116000 | 115800 | 116100 | 115800 | 1000 |
| 451 | 20231102 | 112800 | 55703726000 | 115800 | 115800 | 115900 | 115800 | 277 |
| 452 | 20231102 | 112700 | 55671629200 | 115800 | 115800 | 115900 | 115500 | 722 |
| 453 | 20231102 | 112600 | 55588072800 | 115700 | 115800 | 115800 | 115500 | 531 |
| 454 | 20231102 | 112500 | 55526641100 | 115800 | 115600 | 115800 | 115500 | 1043 |
| 455 | 20231102 | 112400 | 55405974500 | 115600 | 116000 | 116000 | 115500 | 1714 |
| 456 | 20231102 | 112300 | 55207609200 | 116000 | 115900 | 116000 | 115900 | 275 |
| 457 | 20231102 | 112200 | 55175714400 | 116100 | 116000 | 116100 | 115900 | 477 |
| 458 | 20231102 | 112100 | 55120381400 | 115900 | 116300 | 116300 | 115800 | 1611 |
| 459 | 20231102 | 112000 | 54933426200 | 116300 | 116400 | 116400 | 116200 | 671 |
| 460 | 20231102 | 111900 | 54855391500 | 116400 | 116400 | 116400 | 116200 | 679 |
| 461 | 20231102 | 111800 | 54776419800 | 116400 | 116100 | 116400 | 116100 | 1621 |
| 462 | 20231102 | 111700 | 54588013000 | 116100 | 116100 | 116200 | 116000 | 1373 |
| 463 | 20231102 | 111600 | 54428578800 | 116100 | 116100 | 116100 | 116000 | 639 |
| 464 | 20231102 | 111500 | 54354392200 | 116100 | 115900 | 116100 | 115800 | 2022 |
| 465 | 20231102 | 111400 | 54119890400 | 115800 | 115900 | 115900 | 115700 | 575 |
| 466 | 20231102 | 111300 | 54053273600 | 115900 | 115800 | 115900 | 115700 | 308 |
| 467 | 20231102 | 111200 | 54017599900 | 115700 | 115800 | 115900 | 115600 | 1093 |
| 468 | 20231102 | 111100 | 53891034300 | 115800 | 115800 | 115800 | 115600 | 486 |
| 469 | 20231102 | 111000 | 53834790500 | 115700 | 115400 | 115800 | 115400 | 1937 |
| 470 | 20231102 | 110900 | 53610966400 | 115400 | 115500 | 115600 | 115300 | 482 |
| 471 | 20231102 | 110800 | 53555322600 | 115600 | 115200 | 115600 | 115200 | 1388 |
| 472 | 20231102 | 110700 | 53395143100 | 115300 | 115600 | 115600 | 115100 | 1877 |
| 473 | 20231102 | 110600 | 53178677200 | 115600 | 115500 | 115600 | 115400 | 1481 |
| 474 | 20231102 | 110500 | 53007687700 | 115400 | 115500 | 115700 | 115400 | 696 |
| 475 | 20231102 | 110400 | 52927245800 | 115600 | 115700 | 115700 | 115500 | 547 |
| 476 | 20231102 | 110300 | 52864032500 | 115600 | 115600 | 115800 | 115500 | 435 |
| 477 | 20231102 | 110200 | 52813730600 | 115500 | 115700 | 115900 | 115500 | 2079 |
| 478 | 20231102 | 110100 | 52573468000 | 115700 | 115800 | 116000 | 115600 | 946 |
| 479 | 20231102 | 110000 | 52463955000 | 115700 | 115600 | 116000 | 115500 | 2972 |
| 480 | 20231102 | 105900 | 52119773100 | 115600 | 115900 | 115900 | 115600 | 1550 |
| 481 | 20231102 | 105800 | 51940448600 | 115900 | 115700 | 115900 | 115700 | 1058 |
| 482 | 20231102 | 105700 | 51817948600 | 115800 | 115400 | 115800 | 115400 | 829 |
| 483 | 20231102 | 105600 | 51722067700 | 115400 | 115600 | 115700 | 115400 | 1209 |
| 484 | 20231102 | 105500 | 51582395500 | 115600 | 115700 | 115700 | 115300 | 2854 |
| 485 | 20231102 | 105400 | 51252774000 | 115700 | 115800 | 115800 | 115600 | 452 |
| 486 | 20231102 | 105300 | 51200456700 | 115800 | 115900 | 116100 | 115700 | 2276 |
| 487 | 20231102 | 105200 | 50936754100 | 115800 | 116000 | 116200 | 115800 | 2273 |
| 488 | 20231102 | 105100 | 50673135600 | 116000 | 116200 | 116200 | 116000 | 654 |
| 489 | 20231102 | 105000 | 50597215500 | 116200 | 116100 | 116200 | 116000 | 677 |
| 490 | 20231102 | 104900 | 50518610400 | 116100 | 116000 | 116300 | 116000 | 2355 |
| 491 | 20231102 | 104800 | 50245122800 | 116000 | 116000 | 116100 | 115900 | 1420 |
| 492 | 20231102 | 104700 | 50080459300 | 116000 | 115800 | 116300 | 115700 | 2177 |
| 493 | 20231102 | 104600 | 49827864900 | 115800 | 116100 | 116100 | 115800 | 1090 |
| 494 | 20231102 | 104500 | 49701534600 | 116100 | 115800 | 116100 | 115700 | 2778 |
| 495 | 20231102 | 104400 | 49379711600 | 115800 | 116000 | 116100 | 115800 | 2045 |
| 496 | 20231102 | 104300 | 49142710700 | 115900 | 116200 | 116200 | 115900 | 1781 |
| 497 | 20231102 | 104200 | 48936105000 | 116200 | 116100 | 116200 | 116100 | 977 |
| 498 | 20231102 | 104100 | 48822652100 | 116100 | 116300 | 116300 | 116100 | 1501 |
| 499 | 20231102 | 104000 | 48648278900 | 116300 | 116100 | 116500 | 115800 | 3343 |
| 500 | 20231102 | 103900 | 48260154500 | 116100 | 115900 | 116100 | 115700 | 1388 |
| 501 | 20231102 | 103800 | 48099263800 | 116000 | 116600 | 116600 | 115900 | 5240 |
| 502 | 20231102 | 103700 | 47489746200 | 116600 | 116700 | 116700 | 116500 | 1814 |
| 503 | 20231102 | 103600 | 47278134700 | 116600 | 116400 | 116700 | 116400 | 1955 |
| 504 | 20231102 | 103500 | 47050214300 | 116400 | 116600 | 116700 | 116300 | 2126 |
| 505 | 20231102 | 103400 | 46802526600 | 116600 | 116600 | 116600 | 116300 | 2551 |
| 506 | 20231102 | 103300 | 46505228800 | 116600 | 116500 | 116600 | 116100 | 2008 |
| 507 | 20231102 | 103200 | 46271457600 | 116500 | 116500 | 116500 | 116100 | 1519 |
| 508 | 20231102 | 103100 | 46094786300 | 116400 | 116400 | 116600 | 116400 | 1447 |
| 509 | 20231102 | 103000 | 45926167000 | 116300 | 116300 | 116500 | 116000 | 3407 |
| 510 | 20231102 | 102900 | 45530042600 | 116400 | 116400 | 116600 | 116300 | 1033 |
| 511 | 20231102 | 102800 | 45409746200 | 116400 | 116600 | 116700 | 116200 | 3589 |
| 512 | 20231102 | 102700 | 44991433600 | 116600 | 116300 | 116600 | 116200 | 3994 |
| 513 | 20231102 | 102600 | 44526264200 | 116200 | 116300 | 116400 | 116200 | 2267 |
| 514 | 20231102 | 102500 | 44262543500 | 116300 | 116000 | 116400 | 116000 | 5383 |
| 515 | 20231102 | 102400 | 43637214900 | 116000 | 116000 | 116000 | 115900 | 789 |
| 516 | 20231102 | 102300 | 43545711200 | 116000 | 115800 | 116000 | 115700 | 1513 |
| 517 | 20231102 | 102200 | 43370405600 | 115700 | 115500 | 115900 | 115400 | 2280 |
| 518 | 20231102 | 102100 | 43106822400 | 115600 | 116100 | 116100 | 115500 | 2335 |
| 519 | 20231102 | 102000 | 42836276300 | 116100 | 116000 | 116100 | 116000 | 1548 |
| 520 | 20231102 | 101900 | 42656578800 | 116000 | 115900 | 116100 | 115800 | 1704 |
| 521 | 20231102 | 101800 | 42458980600 | 116000 | 116100 | 116100 | 115900 | 1778 |
| 522 | 20231102 | 101700 | 42252690500 | 116100 | 116100 | 116200 | 116000 | 2510 |
| 523 | 20231102 | 101600 | 41961368000 | 116100 | 115900 | 116200 | 115800 | 7658 |
| 524 | 20231102 | 101500 | 41072833800 | 115900 | 115600 | 116000 | 115600 | 12402 |
| 525 | 20231102 | 101400 | 39636696900 | 115600 | 115300 | 115600 | 115200 | 1879 |
| 526 | 20231102 | 101300 | 39419812400 | 115200 | 115500 | 115500 | 115200 | 945 |
| 527 | 20231102 | 101200 | 39310784600 | 115300 | 115200 | 115500 | 115200 | 1799 |
| 528 | 20231102 | 101100 | 39103240800 | 115300 | 115200 | 115300 | 115000 | 1470 |
| 529 | 20231102 | 101000 | 38933913500 | 115200 | 115000 | 115300 | 114900 | 1306 |
| 530 | 20231102 | 100900 | 38783538600 | 115100 | 115300 | 115300 | 115000 | 1137 |
| 531 | 20231102 | 100800 | 38652614500 | 115300 | 115100 | 115400 | 115000 | 1958 |
| 532 | 20231102 | 100700 | 38427010100 | 115000 | 114700 | 115000 | 114600 | 1257 |
| 533 | 20231102 | 100600 | 38282635200 | 114700 | 114900 | 115000 | 114700 | 1152 |
| 534 | 20231102 | 100500 | 38150258100 | 114800 | 114800 | 115000 | 114700 | 2447 |
| 535 | 20231102 | 100400 | 37869231100 | 114800 | 114300 | 114900 | 114300 | 3321 |
| 536 | 20231102 | 100300 | 37488297200 | 114400 | 114600 | 114700 | 114300 | 2800 |
| 537 | 20231102 | 100200 | 37167574600 | 114600 | 114800 | 114800 | 114200 | 8327 |
| 538 | 20231102 | 100100 | 36214068500 | 114700 | 114700 | 114800 | 114600 | 1340 |
| 539 | 20231102 | 100000 | 36060364800 | 114700 | 115200 | 115200 | 114600 | 3276 |
| 540 | 20231102 | 095900 | 35684149300 | 115100 | 115400 | 115400 | 115100 | 1310 |
| 541 | 20231102 | 095800 | 35533205900 | 115400 | 115300 | 115400 | 115000 | 2631 |
| 542 | 20231102 | 095700 | 35230191700 | 115300 | 115500 | 115500 | 115100 | 2161 |
| 543 | 20231102 | 095600 | 34981161000 | 115500 | 115600 | 115700 | 115300 | 2469 |
| 544 | 20231102 | 095500 | 34695864100 | 115700 | 115600 | 115800 | 115500 | 2324 |
| 545 | 20231102 | 095400 | 34427054200 | 115600 | 115700 | 115800 | 115200 | 7351 |
| 546 | 20231102 | 095300 | 33576906100 | 115600 | 115500 | 115700 | 115400 | 2050 |
| 547 | 20231102 | 095200 | 33339903500 | 115500 | 115200 | 115700 | 115200 | 4002 |
| 548 | 20231102 | 095100 | 32877794100 | 115200 | 115300 | 115500 | 115100 | 1788 |
| 549 | 20231102 | 095000 | 32671783800 | 115400 | 115400 | 115700 | 115400 | 6447 |
| 550 | 20231102 | 094900 | 31927153100 | 115500 | 115300 | 115500 | 115100 | 5448 |
| 551 | 20231102 | 094800 | 31298953300 | 115300 | 115000 | 115300 | 114900 | 3511 |
| 552 | 20231102 | 094700 | 30894602100 | 114900 | 114700 | 115000 | 114600 | 1482 |
| 553 | 20231102 | 094600 | 30724362000 | 114600 | 115200 | 115200 | 114600 | 2675 |
| 554 | 20231102 | 094500 | 30417202000 | 115200 | 114800 | 115200 | 114600 | 3598 |
| 555 | 20231102 | 094400 | 30003534700 | 114700 | 114800 | 114800 | 114600 | 1474 |
| 556 | 20231102 | 094300 | 29834408900 | 114900 | 115000 | 115000 | 114700 | 2641 |
| 557 | 20231102 | 094200 | 29531167800 | 115000 | 115400 | 115400 | 114900 | 3701 |
| 558 | 20231102 | 094100 | 29104947300 | 115300 | 114800 | 115400 | 114800 | 8464 |
| 559 | 20231102 | 094000 | 28130685400 | 114900 | 114500 | 114900 | 114400 | 3416 |
| 560 | 20231102 | 093900 | 27738908600 | 114500 | 114800 | 115000 | 114400 | 4785 |
| 561 | 20231102 | 093800 | 27189991100 | 114800 | 114600 | 114800 | 114500 | 3923 |
| 562 | 20231102 | 093700 | 26740009500 | 114500 | 114300 | 114600 | 114200 | 4634 |
| 563 | 20231102 | 093600 | 26209865400 | 114300 | 114200 | 114400 | 114100 | 3259 |
| 564 | 20231102 | 093500 | 25837508100 | 114200 | 114000 | 114300 | 113900 | 3006 |
| 565 | 20231102 | 093400 | 25494429500 | 114000 | 113900 | 114400 | 113800 | 10858 |
| 566 | 20231102 | 093300 | 24255981600 | 113900 | 113700 | 114000 | 113600 | 1628 |
| 567 | 20231102 | 093200 | 24070643100 | 113700 | 113900 | 114000 | 113700 | 2439 |
| 568 | 20231102 | 093100 | 23792974500 | 113900 | 113700 | 114000 | 113600 | 3555 |
| 569 | 20231102 | 093000 | 23388139900 | 113700 | 114000 | 114000 | 113600 | 1550 |
| 570 | 20231102 | 092900 | 23211721900 | 114000 | 113200 | 114000 | 113100 | 3105 |
| 571 | 20231102 | 092800 | 22858637600 | 113100 | 113300 | 113300 | 113100 | 1829 |
| 572 | 20231102 | 092700 | 22651600900 | 113300 | 113300 | 113400 | 112900 | 3337 |
| 573 | 20231102 | 092600 | 22274133900 | 113200 | 113200 | 113300 | 113000 | 2065 |
| 574 | 20231102 | 092500 | 22040659300 | 113100 | 113700 | 113700 | 113000 | 2727 |
| 575 | 20231102 | 092400 | 21731491600 | 113700 | 113600 | 113800 | 113300 | 4745 |
| 576 | 20231102 | 092300 | 21192552400 | 113600 | 113700 | 114100 | 113500 | 7546 |
| 577 | 20231102 | 092200 | 20333497200 | 113700 | 113500 | 113800 | 113500 | 2563 |
| 578 | 20231102 | 092100 | 20042247000 | 113500 | 112800 | 113500 | 112800 | 2197 |
| 579 | 20231102 | 092000 | 19793490100 | 112900 | 112800 | 113100 | 112700 | 1648 |
| 580 | 20231102 | 091900 | 19607425400 | 112800 | 113000 | 113400 | 112700 | 3185 |
| 581 | 20231102 | 091800 | 19247302400 | 113100 | 112400 | 113400 | 112300 | 4788 |
| 582 | 20231102 | 091700 | 18707366900 | 112400 | 113000 | 113100 | 112400 | 5021 |
| 583 | 20231102 | 091600 | 18141134600 | 113000 | 113200 | 113400 | 113000 | 3338 |
| 584 | 20231102 | 091500 | 17763575500 | 113200 | 114000 | 114300 | 113100 | 10890 |
| 585 | 20231102 | 091400 | 16524936700 | 114000 | 113900 | 114100 | 113600 | 6830 |
| 586 | 20231102 | 091300 | 15747151300 | 113800 | 113600 | 113900 | 113000 | 4490 |
| 587 | 20231102 | 091200 | 15237558900 | 113600 | 113000 | 113800 | 112900 | 6885 |
| 588 | 20231102 | 091100 | 14456761300 | 113100 | 112900 | 113100 | 112500 | 4154 |
| 589 | 20231102 | 091000 | 13988111900 | 112900 | 112000 | 112900 | 112000 | 3154 |
| 590 | 20231102 | 090900 | 13633597400 | 112000 | 112300 | 112300 | 111800 | 3418 |
| 591 | 20231102 | 090800 | 13250791500 | 112300 | 113000 | 113000 | 111800 | 12101 |
| 592 | 20231102 | 090700 | 11892868400 | 112900 | 112500 | 113100 | 112400 | 4942 |
| 593 | 20231102 | 090600 | 11335089500 | 112500 | 112000 | 112600 | 111900 | 5504 |
| 594 | 20231102 | 090500 | 10716915300 | 111900 | 111900 | 112500 | 111700 | 6736 |
| 595 | 20231102 | 090400 | 9962047400 | 111900 | 112200 | 113100 | 111700 | 12560 |
| 596 | 20231102 | 090300 | 8553759800 | 112300 | 113200 | 113300 | 111800 | 15171 |
| 597 | 20231102 | 090200 | 6845530200 | 113200 | 112700 | 114000 | 112500 | 11299 |
| 598 | 20231102 | 090100 | 5564969900 | 112700 | 114200 | 114600 | 112500 | 22006 |
| 599 | 20231102 | 090000 | 3060075200 | 114100 | 115400 | 115500 | 114000 | 26521 |