36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 185700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 3 | 20231101 | 185600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 4 | 20231101 | 185500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 5 | 20231101 | 185400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 6 | 20231101 | 185300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 7 | 20231101 | 185200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 8 | 20231101 | 185100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 9 | 20231101 | 185000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 10 | 20231101 | 184900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 11 | 20231101 | 184800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 12 | 20231101 | 184700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 13 | 20231101 | 184600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 14 | 20231101 | 184500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 15 | 20231101 | 184400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 16 | 20231101 | 184300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 17 | 20231101 | 184200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 18 | 20231101 | 184100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 19 | 20231101 | 184000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 20 | 20231101 | 183900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 21 | 20231101 | 183800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 22 | 20231101 | 183700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 23 | 20231101 | 183600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 24 | 20231101 | 183500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 25 | 20231101 | 183400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 26 | 20231101 | 183300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 27 | 20231101 | 183200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 28 | 20231101 | 183100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 29 | 20231101 | 183000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 30 | 20231101 | 182900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 31 | 20231101 | 182800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 32 | 20231101 | 182700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 33 | 20231101 | 182600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 34 | 20231101 | 182500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 35 | 20231101 | 182400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 36 | 20231101 | 182300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 37 | 20231101 | 182200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 38 | 20231101 | 182100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 39 | 20231101 | 182000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 40 | 20231101 | 181900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 41 | 20231101 | 181800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 42 | 20231101 | 181700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 43 | 20231101 | 181600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 44 | 20231101 | 181500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 45 | 20231101 | 181400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 46 | 20231101 | 181300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 47 | 20231101 | 181200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 48 | 20231101 | 181100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 49 | 20231101 | 181000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 50 | 20231101 | 180900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 51 | 20231101 | 180800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 52 | 20231101 | 180700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 53 | 20231101 | 180600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 54 | 20231101 | 180500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 55 | 20231101 | 180400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 56 | 20231101 | 180300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 57 | 20231101 | 180200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 58 | 20231101 | 180100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 59 | 20231101 | 180000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 60 | 20231101 | 175900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 61 | 20231101 | 175800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 62 | 20231101 | 175700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 63 | 20231101 | 175600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 64 | 20231101 | 175500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 65 | 20231101 | 175400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 66 | 20231101 | 175300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 67 | 20231101 | 175200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 68 | 20231101 | 175100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 69 | 20231101 | 175000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 70 | 20231101 | 174900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 71 | 20231101 | 174800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 72 | 20231101 | 174700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 73 | 20231101 | 174600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 74 | 20231101 | 174500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 75 | 20231101 | 174400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 76 | 20231101 | 174300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 77 | 20231101 | 174200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 78 | 20231101 | 174100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 79 | 20231101 | 174000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 80 | 20231101 | 173900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 81 | 20231101 | 173800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 82 | 20231101 | 173700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 83 | 20231101 | 173600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 84 | 20231101 | 173500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 85 | 20231101 | 173400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 86 | 20231101 | 173300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 87 | 20231101 | 173200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 88 | 20231101 | 173100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 89 | 20231101 | 173000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 90 | 20231101 | 172900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 91 | 20231101 | 172800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 92 | 20231101 | 172700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 93 | 20231101 | 172600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 94 | 20231101 | 172500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 95 | 20231101 | 172400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 96 | 20231101 | 172300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 97 | 20231101 | 172200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 98 | 20231101 | 172100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 99 | 20231101 | 172000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 100 | 20231101 | 171900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 101 | 20231101 | 171800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 102 | 20231101 | 171700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 103 | 20231101 | 171600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 104 | 20231101 | 171500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 105 | 20231101 | 171400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 106 | 20231101 | 171300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 107 | 20231101 | 171200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 108 | 20231101 | 171100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 109 | 20231101 | 171000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 110 | 20231101 | 170900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 111 | 20231101 | 170800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 112 | 20231101 | 170700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 113 | 20231101 | 170600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 114 | 20231101 | 170500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 115 | 20231101 | 170400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 116 | 20231101 | 170300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 117 | 20231101 | 170200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 118 | 20231101 | 170100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 119 | 20231101 | 170000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 120 | 20231101 | 165900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 121 | 20231101 | 165800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 122 | 20231101 | 165700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 123 | 20231101 | 165600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 124 | 20231101 | 165500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 125 | 20231101 | 165400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 126 | 20231101 | 165300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 127 | 20231101 | 165200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 128 | 20231101 | 165100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 129 | 20231101 | 165000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 130 | 20231101 | 164900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 131 | 20231101 | 164800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 132 | 20231101 | 164700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 133 | 20231101 | 164600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 134 | 20231101 | 164500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 135 | 20231101 | 164400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 136 | 20231101 | 164300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 137 | 20231101 | 164200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 138 | 20231101 | 164100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 139 | 20231101 | 164000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 140 | 20231101 | 163900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 141 | 20231101 | 163800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 142 | 20231101 | 163700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 143 | 20231101 | 163600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 144 | 20231101 | 163500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 145 | 20231101 | 163400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 146 | 20231101 | 163300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 147 | 20231101 | 163200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 148 | 20231101 | 163100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 149 | 20231101 | 163000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 150 | 20231101 | 162900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 151 | 20231101 | 162800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 152 | 20231101 | 162700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 153 | 20231101 | 162600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 154 | 20231101 | 162500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 155 | 20231101 | 162400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 156 | 20231101 | 162300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 157 | 20231101 | 162200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 158 | 20231101 | 162100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 159 | 20231101 | 162000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 160 | 20231101 | 161900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 161 | 20231101 | 161800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 162 | 20231101 | 161700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 163 | 20231101 | 161600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 164 | 20231101 | 161500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 165 | 20231101 | 161400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 166 | 20231101 | 161300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 167 | 20231101 | 161200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 168 | 20231101 | 161100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 169 | 20231101 | 161000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 170 | 20231101 | 160900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 171 | 20231101 | 160800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 172 | 20231101 | 160700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 173 | 20231101 | 160600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 174 | 20231101 | 160500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 175 | 20231101 | 160400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 176 | 20231101 | 160300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 177 | 20231101 | 160200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 178 | 20231101 | 160100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 179 | 20231101 | 160000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 180 | 20231101 | 155900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 181 | 20231101 | 155800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 182 | 20231101 | 155700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 183 | 20231101 | 155600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 184 | 20231101 | 155500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 185 | 20231101 | 155400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 186 | 20231101 | 155300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 187 | 20231101 | 155200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 188 | 20231101 | 155100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 189 | 20231101 | 155000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 190 | 20231101 | 154900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 191 | 20231101 | 154800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 192 | 20231101 | 154700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 193 | 20231101 | 154600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 194 | 20231101 | 154500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 195 | 20231101 | 154400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 196 | 20231101 | 154300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 197 | 20231101 | 154200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 198 | 20231101 | 154100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 199 | 20231101 | 154000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 200 | 20231101 | 153900 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 201 | 20231101 | 153800 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 202 | 20231101 | 153700 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 203 | 20231101 | 153600 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 204 | 20231101 | 153500 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 205 | 20231101 | 153400 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 206 | 20231101 | 153300 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 207 | 20231101 | 153200 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 208 | 20231101 | 153100 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 0 |
| 209 | 20231101 | 153000 | 156794502100 | 113500 | 113500 | 113500 | 113500 | 32067 |
| 210 | 20231101 | 152900 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 211 | 20231101 | 152800 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 212 | 20231101 | 152700 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 213 | 20231101 | 152600 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 214 | 20231101 | 152500 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 215 | 20231101 | 152400 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 216 | 20231101 | 152300 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 217 | 20231101 | 152200 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 218 | 20231101 | 152100 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 219 | 20231101 | 152000 | 153154897600 | 113300 | 113300 | 113300 | 113300 | 0 |
| 220 | 20231101 | 151900 | 153154897600 | 113300 | 113200 | 113300 | 113100 | 3415 |
| 221 | 20231101 | 151800 | 152768332900 | 113100 | 113000 | 113200 | 113000 | 1682 |
| 222 | 20231101 | 151700 | 152578039800 | 113100 | 113100 | 113200 | 112800 | 4190 |
| 223 | 20231101 | 151600 | 152104787500 | 113000 | 113200 | 113200 | 113000 | 1317 |
| 224 | 20231101 | 151500 | 151955832600 | 113100 | 113000 | 113100 | 112700 | 4375 |
| 225 | 20231101 | 151400 | 151461820400 | 113000 | 113300 | 113400 | 112900 | 2262 |
| 226 | 20231101 | 151300 | 151205961800 | 113300 | 113200 | 113400 | 113200 | 3977 |
| 227 | 20231101 | 151200 | 150755341000 | 113300 | 113200 | 113400 | 113100 | 5762 |
| 228 | 20231101 | 151100 | 150102447800 | 113200 | 113100 | 113200 | 113100 | 2625 |
| 229 | 20231101 | 151000 | 149805366700 | 113200 | 113100 | 113200 | 112800 | 5585 |
| 230 | 20231101 | 150900 | 149174302400 | 113100 | 113200 | 113300 | 113000 | 2978 |
| 231 | 20231101 | 150800 | 148837369700 | 113200 | 113200 | 113400 | 113000 | 2613 |
| 232 | 20231101 | 150700 | 148541609900 | 113200 | 113400 | 113400 | 113100 | 7132 |
| 233 | 20231101 | 150600 | 147733867100 | 113400 | 113400 | 113400 | 113300 | 2731 |
| 234 | 20231101 | 150500 | 147424222100 | 113400 | 113300 | 113400 | 113200 | 2911 |
| 235 | 20231101 | 150400 | 147094255000 | 113300 | 113300 | 113400 | 113200 | 2736 |
| 236 | 20231101 | 150300 | 146784136700 | 113300 | 113400 | 113400 | 113200 | 3572 |
| 237 | 20231101 | 150200 | 146379291500 | 113400 | 113400 | 113400 | 113200 | 2493 |
| 238 | 20231101 | 150100 | 146096804900 | 113400 | 113400 | 113500 | 113300 | 2237 |
| 239 | 20231101 | 150000 | 145843093100 | 113400 | 113100 | 113400 | 113000 | 2095 |
| 240 | 20231101 | 145900 | 145605884600 | 113100 | 113600 | 113700 | 113100 | 3316 |
| 241 | 20231101 | 145800 | 145229977000 | 113500 | 113400 | 113700 | 113300 | 2309 |
| 242 | 20231101 | 145700 | 144967835600 | 113400 | 113500 | 113700 | 113000 | 2419 |
| 243 | 20231101 | 145600 | 144693594900 | 113500 | 113800 | 113900 | 113400 | 4906 |
| 244 | 20231101 | 145500 | 144135723100 | 113800 | 113300 | 113800 | 113200 | 4844 |
| 245 | 20231101 | 145400 | 143585665200 | 113300 | 113200 | 113300 | 113000 | 4158 |
| 246 | 20231101 | 145300 | 143115271200 | 113200 | 113000 | 113200 | 112900 | 3930 |
| 247 | 20231101 | 145200 | 142670866800 | 113000 | 113100 | 113100 | 112800 | 2427 |
| 248 | 20231101 | 145100 | 142396735900 | 113000 | 113100 | 113200 | 112900 | 3203 |
| 249 | 20231101 | 145000 | 142034723100 | 113100 | 112800 | 113200 | 112800 | 2430 |
| 250 | 20231101 | 144900 | 141760132900 | 112700 | 113100 | 113100 | 112700 | 3915 |
| 251 | 20231101 | 144800 | 141318116300 | 113100 | 113100 | 113300 | 113000 | 2411 |
| 252 | 20231101 | 144700 | 141045160600 | 113100 | 113300 | 113500 | 112900 | 3975 |
| 253 | 20231101 | 144600 | 140594922500 | 113300 | 112900 | 113300 | 112800 | 4901 |
| 254 | 20231101 | 144500 | 140040337800 | 112800 | 113000 | 113100 | 112600 | 4557 |
| 255 | 20231101 | 144400 | 139526268700 | 113000 | 113200 | 113300 | 112900 | 4629 |
| 256 | 20231101 | 144300 | 139002797900 | 113200 | 113400 | 113500 | 112800 | 5740 |
| 257 | 20231101 | 144200 | 138353063600 | 113400 | 114000 | 114100 | 113400 | 9675 |
| 258 | 20231101 | 144100 | 137251867400 | 114000 | 113600 | 114000 | 113500 | 10139 |
| 259 | 20231101 | 144000 | 136098061200 | 113600 | 113700 | 113800 | 113100 | 11025 |
| 260 | 20231101 | 143900 | 134845882300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 261 | 20231101 | 143800 | 134845882300 | 113700 | 113500 | 113700 | 113400 | 4983 |
| 262 | 20231101 | 143700 | 134279734400 | 113500 | 113500 | 113600 | 113400 | 3941 |
| 263 | 20231101 | 143600 | 133832274600 | 113500 | 113600 | 113700 | 113400 | 6242 |
| 264 | 20231101 | 143500 | 133123060900 | 113500 | 113300 | 113600 | 112900 | 12201 |
| 265 | 20231101 | 143400 | 131740970300 | 113300 | 113000 | 113400 | 112900 | 10712 |
| 266 | 20231101 | 143300 | 130528972700 | 113000 | 112900 | 113000 | 112800 | 6094 |
| 267 | 20231101 | 143200 | 129840637300 | 112900 | 112200 | 112900 | 112100 | 18633 |
| 268 | 20231101 | 143100 | 127744114400 | 112200 | 112200 | 112200 | 112100 | 3560 |
| 269 | 20231101 | 143000 | 127344702900 | 112200 | 112100 | 112200 | 112000 | 2063 |
| 270 | 20231101 | 142900 | 127113281700 | 112100 | 112100 | 112200 | 112000 | 1672 |
| 271 | 20231101 | 142800 | 126925865600 | 112100 | 112100 | 112100 | 111700 | 3386 |
| 272 | 20231101 | 142700 | 126546851700 | 112100 | 112100 | 112200 | 112000 | 1903 |
| 273 | 20231101 | 142600 | 126333530500 | 112100 | 112200 | 112200 | 111800 | 3485 |
| 274 | 20231101 | 142500 | 125943115000 | 112100 | 112100 | 112200 | 112000 | 1485 |
| 275 | 20231101 | 142400 | 125776586000 | 112100 | 112000 | 112100 | 111900 | 1339 |
| 276 | 20231101 | 142300 | 125626570500 | 112000 | 112100 | 112100 | 111900 | 1592 |
| 277 | 20231101 | 142200 | 125448306100 | 112100 | 112200 | 112200 | 112000 | 1854 |
| 278 | 20231101 | 142100 | 125240392900 | 112100 | 112200 | 112200 | 112100 | 1772 |
| 279 | 20231101 | 142000 | 125041586900 | 112100 | 112000 | 112200 | 111900 | 1480 |
| 280 | 20231101 | 141900 | 124875690500 | 112000 | 112000 | 112100 | 111900 | 1954 |
| 281 | 20231101 | 141800 | 124656846500 | 112100 | 112100 | 112200 | 111800 | 3678 |
| 282 | 20231101 | 141700 | 124244679000 | 112100 | 111900 | 112200 | 111800 | 9564 |
| 283 | 20231101 | 141600 | 123173502600 | 111800 | 111800 | 111900 | 111800 | 1794 |
| 284 | 20231101 | 141500 | 122972855400 | 111700 | 111600 | 111800 | 111600 | 3800 |
| 285 | 20231101 | 141400 | 122548280800 | 111600 | 111400 | 111700 | 111300 | 1502 |
| 286 | 20231101 | 141300 | 122380756000 | 111400 | 111100 | 111400 | 111100 | 1387 |
| 287 | 20231101 | 141200 | 122226439500 | 111100 | 111200 | 111200 | 111000 | 2020 |
| 288 | 20231101 | 141100 | 122002027900 | 111100 | 111200 | 111300 | 111000 | 2633 |
| 289 | 20231101 | 141000 | 121709414400 | 111200 | 111500 | 111600 | 111100 | 2944 |
| 290 | 20231101 | 140900 | 121381538700 | 111400 | 111600 | 111700 | 111400 | 2326 |
| 291 | 20231101 | 140800 | 121122137200 | 111600 | 111500 | 111700 | 111500 | 1128 |
| 292 | 20231101 | 140700 | 120996270200 | 111600 | 111400 | 111600 | 111300 | 1153 |
| 293 | 20231101 | 140600 | 120867740800 | 111400 | 111400 | 111400 | 111300 | 836 |
| 294 | 20231101 | 140500 | 120774657200 | 111400 | 111500 | 111500 | 111300 | 1129 |
| 295 | 20231101 | 140400 | 120648842100 | 111500 | 111500 | 111500 | 111400 | 948 |
| 296 | 20231101 | 140300 | 120543161300 | 111500 | 111800 | 111800 | 111400 | 2077 |
| 297 | 20231101 | 140200 | 120311310500 | 111700 | 111700 | 111800 | 111700 | 1023 |
| 298 | 20231101 | 140100 | 120196988000 | 111800 | 111600 | 111800 | 111400 | 2603 |
| 299 | 20231101 | 140000 | 119906332500 | 111500 | 111700 | 111700 | 111500 | 1515 |
| 300 | 20231101 | 135900 | 119737169600 | 111700 | 111600 | 111700 | 111400 | 1416 |
| 301 | 20231101 | 135800 | 119579170400 | 111500 | 111600 | 111600 | 111300 | 2007 |
| 302 | 20231101 | 135700 | 119355536700 | 111600 | 111700 | 111700 | 111500 | 1041 |
| 303 | 20231101 | 135600 | 119239387000 | 111600 | 111700 | 111700 | 111600 | 1348 |
| 304 | 20231101 | 135500 | 119088871800 | 111600 | 111700 | 111700 | 111500 | 1192 |
| 305 | 20231101 | 135400 | 118955775800 | 111700 | 111700 | 111700 | 111300 | 1754 |
| 306 | 20231101 | 135300 | 118760129000 | 111700 | 111500 | 111700 | 111400 | 769 |
| 307 | 20231101 | 135200 | 118674353800 | 111500 | 111600 | 111600 | 111300 | 829 |
| 308 | 20231101 | 135100 | 118581958500 | 111500 | 111400 | 111600 | 111200 | 1361 |
| 309 | 20231101 | 135000 | 118430385500 | 111400 | 111300 | 111400 | 111200 | 904 |
| 310 | 20231101 | 134900 | 118329783700 | 111300 | 111400 | 111400 | 111000 | 3574 |
| 311 | 20231101 | 134800 | 117932513500 | 111400 | 111800 | 111800 | 111400 | 1405 |
| 312 | 20231101 | 134700 | 117775706800 | 111800 | 111700 | 111800 | 111700 | 1499 |
| 313 | 20231101 | 134600 | 117608210600 | 111800 | 111700 | 111800 | 111600 | 1521 |
| 314 | 20231101 | 134500 | 117438306700 | 111700 | 111700 | 111700 | 111600 | 1237 |
| 315 | 20231101 | 134400 | 117300162100 | 111600 | 111600 | 111700 | 111500 | 994 |
| 316 | 20231101 | 134300 | 117189200900 | 111600 | 111600 | 111600 | 111500 | 475 |
| 317 | 20231101 | 134200 | 117136200400 | 111500 | 111600 | 111600 | 111500 | 1159 |
| 318 | 20231101 | 134100 | 117006872300 | 111600 | 111600 | 111700 | 111500 | 716 |
| 319 | 20231101 | 134000 | 116926950200 | 111600 | 111700 | 111700 | 111600 | 1163 |
| 320 | 20231101 | 133900 | 116797084900 | 111600 | 111600 | 111600 | 111500 | 868 |
| 321 | 20231101 | 133800 | 116700219300 | 111600 | 111500 | 111600 | 111500 | 647 |
| 322 | 20231101 | 133700 | 116628023100 | 111600 | 111300 | 111600 | 111200 | 1851 |
| 323 | 20231101 | 133600 | 116421893200 | 111300 | 111300 | 111400 | 111200 | 1330 |
| 324 | 20231101 | 133500 | 116273868500 | 111300 | 111500 | 111600 | 111300 | 2551 |
| 325 | 20231101 | 133400 | 115989683700 | 111500 | 111800 | 111800 | 111400 | 1291 |
| 326 | 20231101 | 133300 | 115845611000 | 111800 | 111600 | 111800 | 111500 | 1216 |
| 327 | 20231101 | 133200 | 115709771100 | 111600 | 111600 | 111700 | 111600 | 841 |
| 328 | 20231101 | 133100 | 115615877000 | 111700 | 111600 | 111700 | 111500 | 1035 |
| 329 | 20231101 | 133000 | 115500308600 | 111600 | 111400 | 111600 | 111400 | 595 |
| 330 | 20231101 | 132900 | 115433935800 | 111400 | 111400 | 111700 | 111200 | 2366 |
| 331 | 20231101 | 132800 | 115170433000 | 111400 | 111500 | 111600 | 111400 | 1062 |
| 332 | 20231101 | 132700 | 115052048400 | 111500 | 111700 | 111700 | 111400 | 1831 |
| 333 | 20231101 | 132600 | 114847822100 | 111700 | 111700 | 111800 | 111600 | 1250 |
| 334 | 20231101 | 132500 | 114708200500 | 111700 | 111700 | 111800 | 111600 | 1077 |
| 335 | 20231101 | 132400 | 114587886900 | 111800 | 111700 | 111800 | 111600 | 1206 |
| 336 | 20231101 | 132300 | 114453165500 | 111700 | 111700 | 111700 | 111600 | 870 |
| 337 | 20231101 | 132200 | 114356025900 | 111700 | 111500 | 111700 | 111400 | 1875 |
| 338 | 20231101 | 132100 | 114146789200 | 111600 | 111600 | 111700 | 111500 | 1020 |
| 339 | 20231101 | 132000 | 114032985200 | 111600 | 111600 | 111600 | 111500 | 840 |
| 340 | 20231101 | 131900 | 113939256200 | 111600 | 111300 | 111600 | 111100 | 2925 |
| 341 | 20231101 | 131800 | 113613503100 | 111300 | 111400 | 111400 | 111200 | 848 |
| 342 | 20231101 | 131700 | 113519116000 | 111400 | 111300 | 111400 | 111300 | 821 |
| 343 | 20231101 | 131600 | 113427697000 | 111400 | 111500 | 111500 | 111300 | 882 |
| 344 | 20231101 | 131500 | 113329401500 | 111500 | 111500 | 111500 | 111300 | 1746 |
| 345 | 20231101 | 131400 | 113134788700 | 111500 | 111800 | 111800 | 111400 | 1433 |
| 346 | 20231101 | 131300 | 112974744200 | 111800 | 111500 | 111900 | 111500 | 1848 |
| 347 | 20231101 | 131200 | 112768403000 | 111500 | 111600 | 111600 | 111400 | 1523 |
| 348 | 20231101 | 131100 | 112598657100 | 111600 | 111600 | 111600 | 111500 | 1408 |
| 349 | 20231101 | 131000 | 112441620500 | 111600 | 112000 | 112000 | 111600 | 2763 |
| 350 | 20231101 | 130900 | 112132833400 | 112000 | 111800 | 112100 | 111800 | 1826 |
| 351 | 20231101 | 130800 | 111928385900 | 111800 | 111800 | 112000 | 111700 | 1331 |
| 352 | 20231101 | 130700 | 111779509900 | 111900 | 112200 | 112300 | 111600 | 5082 |
| 353 | 20231101 | 130600 | 111209620000 | 112200 | 112000 | 112200 | 111900 | 3966 |
| 354 | 20231101 | 130500 | 110765074400 | 112000 | 111900 | 112000 | 111800 | 1323 |
| 355 | 20231101 | 130400 | 110616996800 | 111900 | 111800 | 111900 | 111400 | 3193 |
| 356 | 20231101 | 130300 | 110260478000 | 111800 | 112200 | 112200 | 111800 | 5804 |
| 357 | 20231101 | 130200 | 109610383500 | 112200 | 111900 | 112200 | 111800 | 13709 |
| 358 | 20231101 | 130100 | 108075588900 | 111800 | 111500 | 111900 | 111400 | 15095 |
| 359 | 20231101 | 130000 | 106389809900 | 111500 | 111000 | 111500 | 110900 | 10611 |
| 360 | 20231101 | 125900 | 105209825200 | 111000 | 111000 | 111000 | 110900 | 2249 |
| 361 | 20231101 | 125800 | 104960196500 | 111000 | 110900 | 111000 | 110900 | 908 |
| 362 | 20231101 | 125700 | 104859443700 | 110900 | 111000 | 111000 | 110900 | 1024 |
| 363 | 20231101 | 125600 | 104745836100 | 111000 | 110800 | 111000 | 110700 | 3603 |
| 364 | 20231101 | 125500 | 104346525500 | 110800 | 110700 | 110800 | 110600 | 1014 |
| 365 | 20231101 | 125400 | 104234248700 | 110700 | 110600 | 110700 | 110600 | 401 |
| 366 | 20231101 | 125300 | 104189882400 | 110600 | 110600 | 110600 | 110400 | 948 |
| 367 | 20231101 | 125200 | 104085060000 | 110600 | 110500 | 110600 | 110400 | 704 |
| 368 | 20231101 | 125100 | 104007207300 | 110600 | 110700 | 110700 | 110300 | 1584 |
| 369 | 20231101 | 125000 | 103832168600 | 110700 | 110700 | 110800 | 110600 | 835 |
| 370 | 20231101 | 124900 | 103739736100 | 110700 | 110800 | 110800 | 110700 | 899 |
| 371 | 20231101 | 124800 | 103640158000 | 110800 | 110800 | 110800 | 110700 | 516 |
| 372 | 20231101 | 124700 | 103583012700 | 110800 | 110800 | 110800 | 110700 | 943 |
| 373 | 20231101 | 124600 | 103478553400 | 110800 | 110700 | 110800 | 110700 | 653 |
| 374 | 20231101 | 124500 | 103406227000 | 110700 | 110500 | 110700 | 110400 | 5029 |
| 375 | 20231101 | 124400 | 102850445300 | 110500 | 110400 | 110500 | 110300 | 664 |
| 376 | 20231101 | 124300 | 102777116400 | 110400 | 110300 | 110400 | 110200 | 1321 |
| 377 | 20231101 | 124200 | 102631369800 | 110300 | 110500 | 110600 | 110300 | 1172 |
| 378 | 20231101 | 124100 | 102501928800 | 110500 | 110400 | 110500 | 110300 | 1338 |
| 379 | 20231101 | 124000 | 102354236400 | 110400 | 110500 | 110600 | 110300 | 1576 |
| 380 | 20231101 | 123900 | 102180260000 | 110500 | 110600 | 110600 | 110400 | 853 |
| 381 | 20231101 | 123800 | 102085992600 | 110600 | 110800 | 110800 | 110600 | 1612 |
| 382 | 20231101 | 123700 | 101907516900 | 110800 | 110900 | 110900 | 110700 | 809 |
| 383 | 20231101 | 123600 | 101817859200 | 110900 | 110900 | 110900 | 110800 | 1029 |
| 384 | 20231101 | 123500 | 101703782200 | 110900 | 110900 | 110900 | 110800 | 562 |
| 385 | 20231101 | 123400 | 101641469900 | 110900 | 111000 | 111000 | 110900 | 1016 |
| 386 | 20231101 | 123300 | 101528752600 | 111000 | 110900 | 111000 | 110800 | 2497 |
| 387 | 20231101 | 123200 | 101251768200 | 110900 | 110800 | 110900 | 110700 | 1321 |
| 388 | 20231101 | 123100 | 101105363800 | 110900 | 110800 | 110900 | 110700 | 1733 |
| 389 | 20231101 | 123000 | 100913306600 | 110800 | 110800 | 110800 | 110700 | 956 |
| 390 | 20231101 | 122900 | 100807389200 | 110800 | 110700 | 110800 | 110700 | 687 |
| 391 | 20231101 | 122800 | 100731320000 | 110700 | 110600 | 110700 | 110600 | 774 |
| 392 | 20231101 | 122700 | 100645679000 | 110700 | 110500 | 110700 | 110500 | 1115 |
| 393 | 20231101 | 122600 | 100522335400 | 110400 | 110300 | 110500 | 110200 | 775 |
| 394 | 20231101 | 122500 | 100436809500 | 110200 | 110300 | 110300 | 110000 | 812 |
| 395 | 20231101 | 122400 | 100347312200 | 110300 | 110300 | 110400 | 110000 | 1509 |
| 396 | 20231101 | 122300 | 100180925900 | 110300 | 110200 | 110300 | 110100 | 1341 |
| 397 | 20231101 | 122200 | 100033109600 | 110300 | 110500 | 110500 | 110200 | 944 |
| 398 | 20231101 | 122100 | 99928884000 | 110500 | 110500 | 110500 | 110400 | 796 |
| 399 | 20231101 | 122000 | 99840942600 | 110500 | 110400 | 110600 | 110300 | 884 |
| 400 | 20231101 | 121900 | 99743289900 | 110400 | 110300 | 110500 | 110000 | 1757 |
| 401 | 20231101 | 121800 | 99549666700 | 110300 | 110500 | 110500 | 110100 | 1909 |
| 402 | 20231101 | 121700 | 99339020100 | 110500 | 110700 | 110700 | 110300 | 2158 |
| 403 | 20231101 | 121600 | 99100567500 | 110700 | 110700 | 110700 | 110600 | 325 |
| 404 | 20231101 | 121500 | 99064592700 | 110700 | 110600 | 110700 | 110500 | 1374 |
| 405 | 20231101 | 121400 | 98912700200 | 110600 | 110700 | 110800 | 110500 | 1035 |
| 406 | 20231101 | 121300 | 98798132400 | 110600 | 110800 | 110800 | 110600 | 1240 |
| 407 | 20231101 | 121200 | 98660873200 | 110800 | 110800 | 110800 | 110700 | 899 |
| 408 | 20231101 | 121100 | 98561324400 | 110800 | 110600 | 110800 | 110600 | 1529 |
| 409 | 20231101 | 121000 | 98392054200 | 110500 | 110600 | 110600 | 110400 | 1149 |
| 410 | 20231101 | 120900 | 98265038300 | 110600 | 110800 | 110800 | 110500 | 1107 |
| 411 | 20231101 | 120800 | 98142526600 | 110700 | 110800 | 110900 | 110700 | 1039 |
| 412 | 20231101 | 120700 | 98027384800 | 110800 | 110800 | 110800 | 110600 | 629 |
| 413 | 20231101 | 120600 | 97957706500 | 110800 | 110800 | 110800 | 110700 | 748 |
| 414 | 20231101 | 120500 | 97874846400 | 110800 | 110700 | 110800 | 110500 | 590 |
| 415 | 20231101 | 120400 | 97809512500 | 110700 | 110500 | 110800 | 110500 | 2228 |
| 416 | 20231101 | 120300 | 97562816600 | 110500 | 110900 | 110900 | 110400 | 1967 |
| 417 | 20231101 | 120200 | 97345139000 | 110900 | 111000 | 111000 | 110800 | 855 |
| 418 | 20231101 | 120100 | 97250289800 | 111000 | 110900 | 111000 | 110800 | 2177 |
| 419 | 20231101 | 120000 | 97008840100 | 110800 | 110600 | 110900 | 110500 | 1169 |
| 420 | 20231101 | 115900 | 96879433200 | 110600 | 110400 | 110600 | 110400 | 832 |
| 421 | 20231101 | 115800 | 96787456900 | 110500 | 110400 | 110500 | 110300 | 462 |
| 422 | 20231101 | 115700 | 96736427100 | 110400 | 110400 | 110400 | 110300 | 905 |
| 423 | 20231101 | 115600 | 96636540600 | 110400 | 110500 | 110500 | 110300 | 615 |
| 424 | 20231101 | 115500 | 96568647200 | 110500 | 110600 | 110600 | 110300 | 1023 |
| 425 | 20231101 | 115400 | 96455600900 | 110600 | 110500 | 110700 | 110400 | 502 |
| 426 | 20231101 | 115300 | 96400084100 | 110500 | 110600 | 110600 | 110300 | 822 |
| 427 | 20231101 | 115200 | 96309281200 | 110600 | 110900 | 110900 | 110500 | 1820 |
| 428 | 20231101 | 115100 | 96107764300 | 110900 | 110800 | 110900 | 110700 | 1112 |
| 429 | 20231101 | 115000 | 95984526900 | 110800 | 110700 | 110900 | 110600 | 1129 |
| 430 | 20231101 | 114900 | 95859437400 | 110700 | 110700 | 110800 | 110700 | 674 |
| 431 | 20231101 | 114800 | 95784810100 | 110700 | 110700 | 110700 | 110600 | 884 |
| 432 | 20231101 | 114700 | 95686958600 | 110700 | 110800 | 110800 | 110700 | 1068 |
| 433 | 20231101 | 114600 | 95568648600 | 110700 | 110800 | 110800 | 110600 | 1003 |
| 434 | 20231101 | 114500 | 95457573100 | 110800 | 110800 | 110800 | 110400 | 2556 |
| 435 | 20231101 | 114400 | 95175028500 | 110800 | 110800 | 110900 | 110500 | 861 |
| 436 | 20231101 | 114300 | 95079696900 | 110800 | 110700 | 110900 | 110700 | 858 |
| 437 | 20231101 | 114200 | 94984646300 | 110700 | 110800 | 110800 | 110600 | 654 |
| 438 | 20231101 | 114100 | 94912230100 | 110800 | 110600 | 110800 | 110500 | 1097 |
| 439 | 20231101 | 114000 | 94790838800 | 110600 | 110700 | 110700 | 110500 | 527 |
| 440 | 20231101 | 113900 | 94732551100 | 110500 | 110900 | 110900 | 110500 | 3761 |
| 441 | 20231101 | 113800 | 94316167500 | 110900 | 110900 | 111000 | 110800 | 1396 |
| 442 | 20231101 | 113700 | 94161317000 | 111000 | 110800 | 111000 | 110800 | 1516 |
| 443 | 20231101 | 113600 | 93993167400 | 110900 | 110900 | 111000 | 110800 | 1263 |
| 444 | 20231101 | 113500 | 93853088800 | 110900 | 111000 | 111000 | 110800 | 1656 |
| 445 | 20231101 | 113400 | 93669412600 | 111000 | 110900 | 111000 | 110900 | 1391 |
| 446 | 20231101 | 113300 | 93515065600 | 110900 | 110900 | 111000 | 110800 | 2773 |
| 447 | 20231101 | 113200 | 93207530200 | 110900 | 110900 | 110900 | 110700 | 2025 |
| 448 | 20231101 | 113100 | 92983022000 | 110900 | 110900 | 110900 | 110700 | 1316 |
| 449 | 20231101 | 113000 | 92837198100 | 110900 | 110700 | 110900 | 110600 | 4203 |
| 450 | 20231101 | 112900 | 92371509100 | 110700 | 110500 | 110700 | 110400 | 5441 |
| 451 | 20231101 | 112800 | 91769883900 | 110400 | 110400 | 110500 | 110300 | 1662 |
| 452 | 20231101 | 112700 | 91586392000 | 110400 | 110200 | 110400 | 110100 | 1479 |
| 453 | 20231101 | 112600 | 91423283000 | 110200 | 110200 | 110200 | 110100 | 682 |
| 454 | 20231101 | 112500 | 91348128900 | 110200 | 110000 | 110200 | 110000 | 844 |
| 455 | 20231101 | 112400 | 91255169400 | 110100 | 110000 | 110100 | 109900 | 377 |
| 456 | 20231101 | 112300 | 91213707700 | 110000 | 110000 | 110200 | 109900 | 882 |
| 457 | 20231101 | 112200 | 91116698800 | 110000 | 109900 | 110000 | 109700 | 784 |
| 458 | 20231101 | 112100 | 91030601800 | 109900 | 110100 | 110100 | 109900 | 1013 |
| 459 | 20231101 | 112000 | 90919195600 | 110200 | 110400 | 110400 | 109900 | 2375 |
| 460 | 20231101 | 111900 | 90657575300 | 110300 | 110300 | 110400 | 110200 | 1608 |
| 461 | 20231101 | 111800 | 90480154800 | 110300 | 110100 | 110300 | 110100 | 2036 |
| 462 | 20231101 | 111700 | 90255859700 | 110100 | 110000 | 110200 | 109900 | 951 |
| 463 | 20231101 | 111600 | 90151211700 | 110000 | 109900 | 110100 | 109800 | 1071 |
| 464 | 20231101 | 111500 | 90033475600 | 109900 | 110300 | 110300 | 109800 | 1990 |
| 465 | 20231101 | 111400 | 89814613500 | 110200 | 110300 | 110400 | 110200 | 1385 |
| 466 | 20231101 | 111300 | 89661901100 | 110300 | 110200 | 110400 | 110100 | 1824 |
| 467 | 20231101 | 111200 | 89460781500 | 110100 | 110000 | 110200 | 109800 | 1198 |
| 468 | 20231101 | 111100 | 89328932100 | 110000 | 110200 | 110200 | 109700 | 970 |
| 469 | 20231101 | 111000 | 89222344900 | 110200 | 109900 | 110200 | 109800 | 1243 |
| 470 | 20231101 | 110900 | 89085681300 | 109800 | 109700 | 110000 | 109700 | 722 |
| 471 | 20231101 | 110800 | 89006377400 | 109700 | 109900 | 110000 | 109700 | 1635 |
| 472 | 20231101 | 110700 | 88826860300 | 110000 | 110300 | 110300 | 109700 | 2241 |
| 473 | 20231101 | 110600 | 88580271800 | 110300 | 110300 | 110400 | 110200 | 1529 |
| 474 | 20231101 | 110500 | 88411661000 | 110300 | 110300 | 110300 | 110200 | 1174 |
| 475 | 20231101 | 110400 | 88282219300 | 110300 | 110100 | 110400 | 110100 | 4152 |
| 476 | 20231101 | 110300 | 87824464200 | 110100 | 109700 | 110100 | 109700 | 2529 |
| 477 | 20231101 | 110200 | 87546398900 | 109600 | 109400 | 109700 | 109200 | 1351 |
| 478 | 20231101 | 110100 | 87398514800 | 109400 | 109600 | 109600 | 109200 | 2101 |
| 479 | 20231101 | 110000 | 87168783700 | 109500 | 109700 | 109700 | 109400 | 2962 |
| 480 | 20231101 | 105900 | 86844364200 | 109700 | 110000 | 110000 | 109600 | 817 |
| 481 | 20231101 | 105800 | 86754679800 | 110000 | 109900 | 110000 | 109600 | 1738 |
| 482 | 20231101 | 105700 | 86563743600 | 109800 | 109500 | 110000 | 109400 | 3547 |
| 483 | 20231101 | 105600 | 86174632800 | 109500 | 110000 | 110000 | 109300 | 2247 |
| 484 | 20231101 | 105500 | 85928546900 | 110000 | 110000 | 110100 | 109700 | 1729 |
| 485 | 20231101 | 105400 | 85738569600 | 110000 | 110400 | 110400 | 110000 | 1344 |
| 486 | 20231101 | 105300 | 85590485700 | 110300 | 110400 | 110400 | 110200 | 2713 |
| 487 | 20231101 | 105200 | 85291202200 | 110400 | 110100 | 110400 | 110000 | 2812 |
| 488 | 20231101 | 105100 | 84981219400 | 110000 | 110000 | 110100 | 109900 | 1259 |
| 489 | 20231101 | 105000 | 84842744700 | 109900 | 109700 | 110000 | 109600 | 1066 |
| 490 | 20231101 | 104900 | 84725660900 | 109700 | 109900 | 110000 | 109700 | 1058 |
| 491 | 20231101 | 104800 | 84609419300 | 109900 | 110100 | 110100 | 109900 | 1563 |
| 492 | 20231101 | 104700 | 84437516500 | 110100 | 109700 | 110300 | 109600 | 1169 |
| 493 | 20231101 | 104600 | 84308992200 | 109600 | 109800 | 109900 | 109400 | 2320 |
| 494 | 20231101 | 104500 | 84054674800 | 109800 | 110200 | 110300 | 109800 | 1659 |
| 495 | 20231101 | 104400 | 83872093800 | 110200 | 110000 | 110200 | 109800 | 1524 |
| 496 | 20231101 | 104300 | 83704408000 | 109900 | 110600 | 110600 | 109900 | 3766 |
| 497 | 20231101 | 104200 | 83289228600 | 110500 | 110500 | 110700 | 110400 | 2197 |
| 498 | 20231101 | 104100 | 83046324400 | 110500 | 110400 | 110600 | 110300 | 3774 |
| 499 | 20231101 | 104000 | 82629344900 | 110300 | 110000 | 110300 | 110000 | 3007 |
| 500 | 20231101 | 103900 | 82298194400 | 110100 | 109800 | 110400 | 109700 | 12245 |
| 501 | 20231101 | 103800 | 80951103800 | 109700 | 109500 | 109700 | 109400 | 3378 |
| 502 | 20231101 | 103700 | 80580975600 | 109500 | 109100 | 109500 | 109000 | 4659 |
| 503 | 20231101 | 103600 | 80072019500 | 109100 | 109000 | 109100 | 108600 | 1821 |
| 504 | 20231101 | 103500 | 79873636500 | 109000 | 108800 | 109000 | 108500 | 3179 |
| 505 | 20231101 | 103400 | 79527821700 | 108800 | 108800 | 108800 | 108400 | 7545 |
| 506 | 20231101 | 103300 | 78708523500 | 108700 | 108900 | 109100 | 108700 | 3715 |
| 507 | 20231101 | 103200 | 78304071200 | 108900 | 108900 | 109100 | 108800 | 2750 |
| 508 | 20231101 | 103100 | 78004350100 | 108900 | 109000 | 109100 | 108800 | 3896 |
| 509 | 20231101 | 103000 | 77579704600 | 109100 | 109000 | 109200 | 108800 | 5102 |
| 510 | 20231101 | 102900 | 77023808000 | 109000 | 109200 | 109200 | 108900 | 4989 |
| 511 | 20231101 | 102800 | 76479569300 | 109300 | 109500 | 109500 | 109200 | 4497 |
| 512 | 20231101 | 102700 | 75987727300 | 109600 | 109400 | 109900 | 109300 | 8936 |
| 513 | 20231101 | 102600 | 75008944200 | 109400 | 110200 | 110200 | 109400 | 4982 |
| 514 | 20231101 | 102500 | 74462260400 | 110100 | 110300 | 110300 | 110000 | 1770 |
| 515 | 20231101 | 102400 | 74267249700 | 110300 | 109900 | 110300 | 109800 | 4345 |
| 516 | 20231101 | 102300 | 73789479100 | 110000 | 110400 | 110400 | 109900 | 5362 |
| 517 | 20231101 | 102200 | 73199072400 | 110400 | 110800 | 110800 | 110300 | 3017 |
| 518 | 20231101 | 102100 | 72865284200 | 110800 | 111100 | 111100 | 110700 | 4980 |
| 519 | 20231101 | 102000 | 72312865200 | 111000 | 110600 | 111100 | 110500 | 5447 |
| 520 | 20231101 | 101900 | 71709450100 | 110600 | 110300 | 110800 | 110200 | 7769 |
| 521 | 20231101 | 101800 | 70850633500 | 110300 | 111200 | 111400 | 110200 | 7064 |
| 522 | 20231101 | 101700 | 70067726200 | 111200 | 111300 | 111400 | 110900 | 5209 |
| 523 | 20231101 | 101600 | 69489068300 | 111300 | 111700 | 111900 | 111300 | 9253 |
| 524 | 20231101 | 101500 | 68455706800 | 111700 | 111300 | 111700 | 111200 | 5888 |
| 525 | 20231101 | 101400 | 67799720000 | 111200 | 110900 | 111500 | 110800 | 12958 |
| 526 | 20231101 | 101300 | 66358794400 | 110900 | 110300 | 110900 | 110200 | 7681 |
| 527 | 20231101 | 101200 | 65509092800 | 110300 | 110600 | 110700 | 110200 | 7017 |
| 528 | 20231101 | 101100 | 64733557700 | 110500 | 110100 | 110600 | 110100 | 8103 |
| 529 | 20231101 | 101000 | 63839149800 | 110200 | 109900 | 110200 | 109800 | 13754 |
| 530 | 20231101 | 100900 | 62326166900 | 109800 | 109600 | 109900 | 109300 | 15715 |
| 531 | 20231101 | 100800 | 60600577300 | 109600 | 109300 | 109700 | 109300 | 4745 |
| 532 | 20231101 | 100700 | 60080757700 | 109200 | 109600 | 109600 | 109200 | 3605 |
| 533 | 20231101 | 100600 | 59686228100 | 109600 | 109400 | 109700 | 109200 | 6348 |
| 534 | 20231101 | 100500 | 58990978800 | 109400 | 109100 | 109600 | 109000 | 14942 |
| 535 | 20231101 | 100400 | 57357287600 | 109100 | 109000 | 109100 | 108800 | 1694 |
| 536 | 20231101 | 100300 | 57172598000 | 108700 | 108800 | 109100 | 108700 | 4213 |
| 537 | 20231101 | 100200 | 56713794300 | 108800 | 109200 | 109300 | 108700 | 3765 |
| 538 | 20231101 | 100100 | 56303142700 | 109300 | 109200 | 109300 | 109200 | 2845 |
| 539 | 20231101 | 100000 | 55992366400 | 109200 | 109200 | 109300 | 109000 | 3230 |
| 540 | 20231101 | 095900 | 55639651500 | 109200 | 109200 | 109300 | 109000 | 2509 |
| 541 | 20231101 | 095800 | 55365749500 | 109200 | 109200 | 109300 | 109100 | 2689 |
| 542 | 20231101 | 095700 | 55072103700 | 109200 | 109000 | 109300 | 109000 | 5816 |
| 543 | 20231101 | 095600 | 54437083700 | 109100 | 108900 | 109100 | 108800 | 1580 |
| 544 | 20231101 | 095500 | 54264922400 | 108900 | 108700 | 108900 | 108600 | 2122 |
| 545 | 20231101 | 095400 | 54034259600 | 108700 | 108900 | 108900 | 108500 | 2011 |
| 546 | 20231101 | 095300 | 53815694000 | 108900 | 109100 | 109100 | 108600 | 4836 |
| 547 | 20231101 | 095200 | 53289435700 | 109100 | 108700 | 109100 | 108700 | 2797 |
| 548 | 20231101 | 095100 | 52985054600 | 108700 | 109100 | 109100 | 108300 | 3833 |
| 549 | 20231101 | 095000 | 52568430100 | 109100 | 108900 | 109200 | 108900 | 5887 |
| 550 | 20231101 | 094900 | 51926291600 | 108900 | 108800 | 109000 | 108800 | 3581 |
| 551 | 20231101 | 094800 | 51536185000 | 108800 | 108700 | 109000 | 108600 | 5856 |
| 552 | 20231101 | 094700 | 50898987900 | 108700 | 108400 | 108700 | 108300 | 2634 |
| 553 | 20231101 | 094600 | 50613306300 | 108400 | 108800 | 108800 | 108300 | 3199 |
| 554 | 20231101 | 094500 | 50266238800 | 108700 | 108900 | 108900 | 108600 | 3509 |
| 555 | 20231101 | 094400 | 49884592100 | 108900 | 108400 | 108900 | 108200 | 3983 |
| 556 | 20231101 | 094300 | 49452166500 | 108300 | 108500 | 108600 | 108200 | 3029 |
| 557 | 20231101 | 094200 | 49123706700 | 108500 | 108700 | 108800 | 108200 | 4877 |
| 558 | 20231101 | 094100 | 48594522200 | 108700 | 109300 | 109300 | 108600 | 5023 |
| 559 | 20231101 | 094000 | 48047016900 | 109300 | 108600 | 109300 | 108500 | 14488 |
| 560 | 20231101 | 093900 | 46469209900 | 108700 | 107800 | 108700 | 107800 | 13676 |
| 561 | 20231101 | 093800 | 44988818100 | 107900 | 107700 | 108000 | 107600 | 3322 |
| 562 | 20231101 | 093700 | 44630586300 | 107600 | 107800 | 107900 | 107600 | 2730 |
| 563 | 20231101 | 093600 | 44336295100 | 107800 | 107300 | 108000 | 107200 | 11680 |
| 564 | 20231101 | 093500 | 43078326900 | 107300 | 108000 | 108000 | 107100 | 6794 |
| 565 | 20231101 | 093400 | 42348259000 | 108000 | 107900 | 108300 | 107900 | 6643 |
| 566 | 20231101 | 093300 | 41630280900 | 107900 | 108100 | 108100 | 107800 | 3818 |
| 567 | 20231101 | 093200 | 41218123400 | 108000 | 108000 | 108100 | 107900 | 6008 |
| 568 | 20231101 | 093100 | 40569228900 | 108100 | 108500 | 108600 | 107700 | 5760 |
| 569 | 20231101 | 093000 | 39945876200 | 108500 | 108400 | 108800 | 108300 | 9018 |
| 570 | 20231101 | 092900 | 38966155500 | 108400 | 108600 | 108700 | 108300 | 8960 |
| 571 | 20231101 | 092800 | 37993142500 | 108600 | 108100 | 108600 | 108000 | 17899 |
| 572 | 20231101 | 092700 | 36054050300 | 108100 | 108000 | 108300 | 108000 | 8885 |
| 573 | 20231101 | 092600 | 35093038100 | 108000 | 108100 | 108200 | 107800 | 9757 |
| 574 | 20231101 | 092500 | 34038876100 | 108100 | 107400 | 108100 | 107300 | 6620 |
| 575 | 20231101 | 092400 | 33325058300 | 107400 | 107000 | 107600 | 107000 | 4730 |
| 576 | 20231101 | 092300 | 32817083800 | 107100 | 108100 | 108200 | 107000 | 9558 |
| 577 | 20231101 | 092200 | 31787354800 | 108100 | 107400 | 108300 | 107300 | 23684 |
| 578 | 20231101 | 092100 | 29232456600 | 107400 | 107300 | 107400 | 106900 | 4589 |
| 579 | 20231101 | 092000 | 28740536100 | 107300 | 107100 | 107600 | 107100 | 16379 |
| 580 | 20231101 | 091900 | 26982006700 | 107100 | 106100 | 107100 | 106000 | 26864 |
| 581 | 20231101 | 091800 | 24114108200 | 106000 | 106200 | 106600 | 105800 | 8548 |
| 582 | 20231101 | 091700 | 23206093400 | 106200 | 106300 | 106700 | 106100 | 8774 |
| 583 | 20231101 | 091600 | 22272129600 | 106300 | 106700 | 106700 | 106100 | 11341 |
| 584 | 20231101 | 091500 | 21065082700 | 106700 | 106500 | 106800 | 106400 | 11655 |
| 585 | 20231101 | 091400 | 19822348900 | 106500 | 105900 | 106500 | 105800 | 18996 |
| 586 | 20231101 | 091300 | 17804607100 | 105900 | 105900 | 106100 | 105900 | 7792 |
| 587 | 20231101 | 091200 | 16978801800 | 105900 | 105300 | 105900 | 105100 | 6440 |
| 588 | 20231101 | 091100 | 16299066100 | 105300 | 105100 | 105500 | 105000 | 3858 |
| 589 | 20231101 | 091000 | 15893204200 | 105100 | 105400 | 105500 | 105100 | 4687 |
| 590 | 20231101 | 090900 | 15399657300 | 105400 | 105300 | 105500 | 105000 | 3647 |
| 591 | 20231101 | 090800 | 15015747400 | 105300 | 105900 | 105900 | 105100 | 6576 |
| 592 | 20231101 | 090700 | 14322497700 | 106000 | 105800 | 106100 | 105800 | 6833 |
| 593 | 20231101 | 090600 | 13598366900 | 105800 | 105500 | 106000 | 105500 | 19276 |
| 594 | 20231101 | 090500 | 11557342100 | 105500 | 105000 | 105700 | 104900 | 14513 |
| 595 | 20231101 | 090400 | 10029676300 | 105000 | 105300 | 105300 | 104900 | 5628 |
| 596 | 20231101 | 090300 | 9438613200 | 105300 | 105000 | 105400 | 104700 | 13960 |
| 597 | 20231101 | 090200 | 7970506100 | 105000 | 105900 | 105900 | 104800 | 17545 |
| 598 | 20231101 | 090100 | 6121096300 | 105800 | 103300 | 106000 | 103200 | 38713 |
| 599 | 20231101 | 090000 | 2061303800 | 103300 | 103400 | 103400 | 102600 | 19968 |