34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 3 | 20231102 | 183000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 4 | 20231102 | 182900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 5 | 20231102 | 182800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 6 | 20231102 | 182700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 7 | 20231102 | 182600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 8 | 20231102 | 182500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 9 | 20231102 | 182400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 10 | 20231102 | 182300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 11 | 20231102 | 182200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 12 | 20231102 | 182100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 13 | 20231102 | 182000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 14 | 20231102 | 181900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 15 | 20231102 | 181800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 16 | 20231102 | 181700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 17 | 20231102 | 181600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 18 | 20231102 | 181500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 19 | 20231102 | 181400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 20 | 20231102 | 181300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 21 | 20231102 | 181200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 22 | 20231102 | 181100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 23 | 20231102 | 181000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 24 | 20231102 | 180900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 25 | 20231102 | 180800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 26 | 20231102 | 180700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 27 | 20231102 | 180600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 28 | 20231102 | 180500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 29 | 20231102 | 180400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 30 | 20231102 | 180300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 31 | 20231102 | 180200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 32 | 20231102 | 180100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 33 | 20231102 | 180000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 34 | 20231102 | 175900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 35 | 20231102 | 175800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 36 | 20231102 | 175700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 37 | 20231102 | 175600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 38 | 20231102 | 175500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 39 | 20231102 | 175400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 40 | 20231102 | 175300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 41 | 20231102 | 175200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 42 | 20231102 | 175100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 43 | 20231102 | 175000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 44 | 20231102 | 174900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 45 | 20231102 | 174800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 46 | 20231102 | 174700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 47 | 20231102 | 174600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 48 | 20231102 | 174500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 49 | 20231102 | 174400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 50 | 20231102 | 174300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 51 | 20231102 | 174200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 52 | 20231102 | 174100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 53 | 20231102 | 174000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 54 | 20231102 | 173900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 55 | 20231102 | 173800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 56 | 20231102 | 173700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 57 | 20231102 | 173600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 58 | 20231102 | 173500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 59 | 20231102 | 173400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 60 | 20231102 | 173300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 61 | 20231102 | 173200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 62 | 20231102 | 173100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 63 | 20231102 | 173000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 64 | 20231102 | 172900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 65 | 20231102 | 172800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 66 | 20231102 | 172700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 67 | 20231102 | 172600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 68 | 20231102 | 172500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 69 | 20231102 | 172400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 70 | 20231102 | 172300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 71 | 20231102 | 172200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 72 | 20231102 | 172100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 73 | 20231102 | 172000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 74 | 20231102 | 171900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 75 | 20231102 | 171800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 76 | 20231102 | 171700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 77 | 20231102 | 171600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 78 | 20231102 | 171500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 79 | 20231102 | 171400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 80 | 20231102 | 171300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 81 | 20231102 | 171200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 82 | 20231102 | 171100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 83 | 20231102 | 171000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 84 | 20231102 | 170900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 85 | 20231102 | 170800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 86 | 20231102 | 170700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 87 | 20231102 | 170600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 88 | 20231102 | 170500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 89 | 20231102 | 170400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 90 | 20231102 | 170300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 91 | 20231102 | 170200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 92 | 20231102 | 170100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 93 | 20231102 | 170000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 94 | 20231102 | 165900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 95 | 20231102 | 165800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 96 | 20231102 | 165700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 97 | 20231102 | 165600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 98 | 20231102 | 165500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 99 | 20231102 | 165400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 100 | 20231102 | 165300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 101 | 20231102 | 165200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 102 | 20231102 | 165100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 103 | 20231102 | 165000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 104 | 20231102 | 164900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 105 | 20231102 | 164800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 106 | 20231102 | 164700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 107 | 20231102 | 164600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 108 | 20231102 | 164500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 109 | 20231102 | 164400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 110 | 20231102 | 164300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 111 | 20231102 | 164200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 112 | 20231102 | 164100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 113 | 20231102 | 164000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 114 | 20231102 | 163900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 115 | 20231102 | 163800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 116 | 20231102 | 163700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 117 | 20231102 | 163600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 118 | 20231102 | 163500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 119 | 20231102 | 163400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 120 | 20231102 | 163300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 121 | 20231102 | 163200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 122 | 20231102 | 163100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 123 | 20231102 | 163000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 124 | 20231102 | 162900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 125 | 20231102 | 162800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 126 | 20231102 | 162700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 127 | 20231102 | 162600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 128 | 20231102 | 162500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 129 | 20231102 | 162400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 130 | 20231102 | 162300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 131 | 20231102 | 162200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 132 | 20231102 | 162100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 133 | 20231102 | 162000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 134 | 20231102 | 161900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 135 | 20231102 | 161800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 136 | 20231102 | 161700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 137 | 20231102 | 161600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 138 | 20231102 | 161500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 139 | 20231102 | 161400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 140 | 20231102 | 161300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 141 | 20231102 | 161200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 142 | 20231102 | 161100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 143 | 20231102 | 161000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 144 | 20231102 | 160900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 145 | 20231102 | 160800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 146 | 20231102 | 160700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 147 | 20231102 | 160600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 148 | 20231102 | 160500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 149 | 20231102 | 160400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 150 | 20231102 | 160300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 151 | 20231102 | 160200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 152 | 20231102 | 160100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 153 | 20231102 | 160000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 154 | 20231102 | 155900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 155 | 20231102 | 155800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 156 | 20231102 | 155700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 157 | 20231102 | 155600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 158 | 20231102 | 155500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 159 | 20231102 | 155400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 160 | 20231102 | 155300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 161 | 20231102 | 155200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 162 | 20231102 | 155100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 163 | 20231102 | 155000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 164 | 20231102 | 154900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 165 | 20231102 | 154800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 166 | 20231102 | 154700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 167 | 20231102 | 154600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 168 | 20231102 | 154500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 169 | 20231102 | 154400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 170 | 20231102 | 154300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 171 | 20231102 | 154200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 172 | 20231102 | 154100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 173 | 20231102 | 154000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 174 | 20231102 | 153900 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 175 | 20231102 | 153800 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 176 | 20231102 | 153700 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 177 | 20231102 | 153600 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 178 | 20231102 | 153500 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 179 | 20231102 | 153400 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 180 | 20231102 | 153300 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 181 | 20231102 | 153200 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 0 |
| 182 | 20231102 | 153100 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 183 | 20231102 | 153000 | 458752597800 | 125300 | 125300 | 125300 | 125300 | 301096 |
| 184 | 20231102 | 152900 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 185 | 20231102 | 152800 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 186 | 20231102 | 152700 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 187 | 20231102 | 152600 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 188 | 20231102 | 152500 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 189 | 20231102 | 152400 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 190 | 20231102 | 152300 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 191 | 20231102 | 152200 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 192 | 20231102 | 152100 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 193 | 20231102 | 152000 | 421025269000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 194 | 20231102 | 151900 | 421025269000 | 125200 | 125200 | 125200 | 125100 | 8560 |
| 195 | 20231102 | 151800 | 419953901300 | 125200 | 125100 | 125200 | 125100 | 5772 |
| 196 | 20231102 | 151700 | 419231331900 | 125200 | 125300 | 125300 | 125100 | 6968 |
| 197 | 20231102 | 151600 | 418359050200 | 125300 | 125200 | 125300 | 125200 | 4084 |
| 198 | 20231102 | 151500 | 417847662600 | 125300 | 125400 | 125400 | 125200 | 21028 |
| 199 | 20231102 | 151400 | 415213652300 | 125300 | 125300 | 125400 | 125200 | 13165 |
| 200 | 20231102 | 151300 | 413564204700 | 125300 | 125200 | 125300 | 125200 | 7088 |
| 201 | 20231102 | 151200 | 412676405000 | 125200 | 125300 | 125300 | 125200 | 8921 |
| 202 | 20231102 | 151100 | 411559043800 | 125300 | 125200 | 125300 | 125200 | 4810 |
| 203 | 20231102 | 151000 | 410956517300 | 125300 | 125200 | 125300 | 125200 | 4151 |
| 204 | 20231102 | 150900 | 410436546400 | 125200 | 125400 | 125400 | 125200 | 2590 |
| 205 | 20231102 | 150800 | 410112052100 | 125300 | 125200 | 125400 | 125200 | 25299 |
| 206 | 20231102 | 150700 | 406943143600 | 125200 | 125200 | 125300 | 125200 | 7172 |
| 207 | 20231102 | 150600 | 406045040200 | 125200 | 125200 | 125300 | 125100 | 11053 |
| 208 | 20231102 | 150500 | 404661181400 | 125200 | 125200 | 125300 | 125100 | 18259 |
| 209 | 20231102 | 150400 | 402374935400 | 125300 | 125300 | 125300 | 125200 | 19088 |
| 210 | 20231102 | 150300 | 399984813500 | 125200 | 125300 | 125300 | 125200 | 3945 |
| 211 | 20231102 | 150200 | 399490649600 | 125200 | 125300 | 125300 | 125200 | 6627 |
| 212 | 20231102 | 150100 | 398660478700 | 125200 | 125300 | 125300 | 125200 | 4256 |
| 213 | 20231102 | 150000 | 398127368400 | 125200 | 125300 | 125300 | 125100 | 6009 |
| 214 | 20231102 | 145900 | 397374728600 | 125200 | 125200 | 125300 | 125100 | 11934 |
| 215 | 20231102 | 145800 | 395880518800 | 125200 | 125100 | 125200 | 125000 | 20244 |
| 216 | 20231102 | 145700 | 393347036000 | 125000 | 125100 | 125100 | 125000 | 3255 |
| 217 | 20231102 | 145600 | 392939897500 | 125100 | 125100 | 125100 | 125000 | 3690 |
| 218 | 20231102 | 145500 | 392478358200 | 125100 | 124900 | 125100 | 124900 | 9965 |
| 219 | 20231102 | 145400 | 391232724000 | 124900 | 124900 | 125000 | 124900 | 3915 |
| 220 | 20231102 | 145300 | 390743636700 | 124900 | 125100 | 125100 | 124900 | 12770 |
| 221 | 20231102 | 145200 | 389147222700 | 125000 | 125000 | 125100 | 125000 | 7525 |
| 222 | 20231102 | 145100 | 388206200000 | 125100 | 125100 | 125100 | 125000 | 6014 |
| 223 | 20231102 | 145000 | 387454073400 | 125000 | 125100 | 125100 | 125000 | 3235 |
| 224 | 20231102 | 144900 | 387049612700 | 125100 | 125100 | 125100 | 125000 | 2625 |
| 225 | 20231102 | 144800 | 386721334000 | 125100 | 125100 | 125100 | 125000 | 4051 |
| 226 | 20231102 | 144700 | 386214726000 | 125100 | 125100 | 125100 | 125000 | 1500 |
| 227 | 20231102 | 144600 | 386027122100 | 125100 | 125000 | 125100 | 125000 | 4671 |
| 228 | 20231102 | 144500 | 385443109800 | 125000 | 125100 | 125100 | 125000 | 3071 |
| 229 | 20231102 | 144400 | 385059026000 | 125100 | 124900 | 125100 | 124900 | 3407 |
| 230 | 20231102 | 144300 | 384633040700 | 125000 | 124900 | 125000 | 124900 | 8651 |
| 231 | 20231102 | 144200 | 383551781300 | 125000 | 125000 | 125000 | 124900 | 2997 |
| 232 | 20231102 | 144100 | 383177257300 | 125000 | 125000 | 125000 | 124900 | 2777 |
| 233 | 20231102 | 144000 | 382830195400 | 124900 | 124900 | 125000 | 124900 | 2137 |
| 234 | 20231102 | 143900 | 382563182300 | 124900 | 124900 | 125000 | 124900 | 4385 |
| 235 | 20231102 | 143800 | 382015457800 | 124900 | 125000 | 125000 | 124900 | 10680 |
| 236 | 20231102 | 143700 | 380681275000 | 125000 | 125000 | 125000 | 124900 | 4428 |
| 237 | 20231102 | 143600 | 380128129600 | 124900 | 124900 | 125000 | 124900 | 3490 |
| 238 | 20231102 | 143500 | 379691980000 | 124900 | 125000 | 125100 | 124900 | 10718 |
| 239 | 20231102 | 143400 | 378352227000 | 125000 | 125100 | 125100 | 125000 | 3669 |
| 240 | 20231102 | 143300 | 377893297100 | 125000 | 125000 | 125100 | 125000 | 4164 |
| 241 | 20231102 | 143200 | 377372561500 | 125100 | 125100 | 125100 | 125000 | 1701 |
| 242 | 20231102 | 143100 | 377159834700 | 125100 | 125000 | 125100 | 125000 | 4354 |
| 243 | 20231102 | 143000 | 376615251300 | 125000 | 125000 | 125100 | 125000 | 1667 |
| 244 | 20231102 | 142900 | 376406794300 | 125000 | 125100 | 125100 | 125000 | 5599 |
| 245 | 20231102 | 142800 | 375706560500 | 125100 | 125000 | 125100 | 125000 | 3474 |
| 246 | 20231102 | 142700 | 375272020200 | 125100 | 125000 | 125100 | 124900 | 3587 |
| 247 | 20231102 | 142600 | 374823554100 | 125000 | 125000 | 125000 | 124900 | 12823 |
| 248 | 20231102 | 142500 | 373220813000 | 124900 | 124900 | 125000 | 124900 | 2199 |
| 249 | 20231102 | 142400 | 372946083000 | 125000 | 125000 | 125000 | 124900 | 4846 |
| 250 | 20231102 | 142300 | 372340604200 | 125000 | 125000 | 125000 | 124900 | 1158 |
| 251 | 20231102 | 142200 | 372195869800 | 124900 | 124900 | 125000 | 124900 | 4698 |
| 252 | 20231102 | 142100 | 371608643000 | 124900 | 125000 | 125000 | 124900 | 2088 |
| 253 | 20231102 | 142000 | 371347693800 | 124900 | 124900 | 125000 | 124900 | 1171 |
| 254 | 20231102 | 141900 | 371201367400 | 125000 | 125000 | 125000 | 124900 | 12390 |
| 255 | 20231102 | 141800 | 369652649500 | 125000 | 125000 | 125000 | 124900 | 10801 |
| 256 | 20231102 | 141700 | 368302553700 | 125000 | 124900 | 125000 | 124900 | 6585 |
| 257 | 20231102 | 141600 | 367479571600 | 124900 | 124900 | 125000 | 124900 | 2743 |
| 258 | 20231102 | 141500 | 367136749200 | 125000 | 125000 | 125000 | 124900 | 3445 |
| 259 | 20231102 | 141400 | 366706162000 | 124900 | 125000 | 125000 | 124900 | 1144 |
| 260 | 20231102 | 141300 | 366563201700 | 125000 | 124900 | 125000 | 124900 | 2557 |
| 261 | 20231102 | 141200 | 366243675800 | 124900 | 124900 | 125000 | 124900 | 3350 |
| 262 | 20231102 | 141100 | 365824983500 | 125000 | 124900 | 125000 | 124800 | 12602 |
| 263 | 20231102 | 141000 | 364251029000 | 124900 | 124800 | 124900 | 124800 | 2534 |
| 264 | 20231102 | 140900 | 363934594400 | 124900 | 124900 | 124900 | 124800 | 3222 |
| 265 | 20231102 | 140800 | 363532269300 | 124900 | 124900 | 124900 | 124800 | 892 |
| 266 | 20231102 | 140700 | 363420882900 | 124900 | 124900 | 124900 | 124800 | 3620 |
| 267 | 20231102 | 140600 | 362968789000 | 124900 | 124900 | 124900 | 124800 | 3322 |
| 268 | 20231102 | 140500 | 362553959400 | 124900 | 124900 | 124900 | 124800 | 3579 |
| 269 | 20231102 | 140400 | 362106979600 | 124900 | 124900 | 124900 | 124800 | 2514 |
| 270 | 20231102 | 140300 | 361793067500 | 124900 | 124900 | 124900 | 124800 | 3400 |
| 271 | 20231102 | 140200 | 361368436600 | 124900 | 124800 | 124900 | 124800 | 6357 |
| 272 | 20231102 | 140100 | 360574802400 | 124700 | 124800 | 124900 | 124700 | 8990 |
| 273 | 20231102 | 140000 | 359452827800 | 124800 | 124800 | 124900 | 124800 | 3445 |
| 274 | 20231102 | 135900 | 359022606200 | 124800 | 124900 | 124900 | 124800 | 989 |
| 275 | 20231102 | 135800 | 358899106300 | 124800 | 124800 | 124900 | 124800 | 965 |
| 276 | 20231102 | 135700 | 358778630900 | 124900 | 124800 | 124900 | 124800 | 2638 |
| 277 | 20231102 | 135600 | 358449181400 | 124800 | 124900 | 124900 | 124800 | 1195 |
| 278 | 20231102 | 135500 | 358299954900 | 124900 | 124800 | 124900 | 124700 | 5930 |
| 279 | 20231102 | 135400 | 357559562000 | 124800 | 124900 | 124900 | 124800 | 3154 |
| 280 | 20231102 | 135300 | 357165833300 | 124800 | 124900 | 124900 | 124700 | 11818 |
| 281 | 20231102 | 135200 | 355690873400 | 124900 | 124800 | 124900 | 124800 | 6108 |
| 282 | 20231102 | 135100 | 354928294300 | 124900 | 124800 | 124900 | 124800 | 2499 |
| 283 | 20231102 | 135000 | 354616200400 | 124900 | 124800 | 124900 | 124700 | 7649 |
| 284 | 20231102 | 134900 | 353661574800 | 124800 | 124700 | 124800 | 124700 | 2671 |
| 285 | 20231102 | 134800 | 353328248000 | 124800 | 124800 | 124800 | 124700 | 1044 |
| 286 | 20231102 | 134700 | 353197979200 | 124800 | 124800 | 124800 | 124700 | 3787 |
| 287 | 20231102 | 134600 | 352725398100 | 124800 | 124700 | 124800 | 124700 | 4382 |
| 288 | 20231102 | 134500 | 352178544400 | 124700 | 124800 | 124800 | 124700 | 2459 |
| 289 | 20231102 | 134400 | 351871756600 | 124800 | 124800 | 124800 | 124700 | 1566 |
| 290 | 20231102 | 134300 | 351676335500 | 124800 | 124800 | 124800 | 124700 | 3513 |
| 291 | 20231102 | 134200 | 351237934500 | 124700 | 124700 | 124800 | 124700 | 2556 |
| 292 | 20231102 | 134100 | 350918955700 | 124700 | 124800 | 124800 | 124700 | 7918 |
| 293 | 20231102 | 134000 | 349930800400 | 124700 | 124800 | 124900 | 124700 | 7901 |
| 294 | 20231102 | 133900 | 348944707500 | 124800 | 124800 | 124800 | 124700 | 4215 |
| 295 | 20231102 | 133800 | 348418745200 | 124800 | 124800 | 124800 | 124700 | 4115 |
| 296 | 20231102 | 133700 | 347905203300 | 124700 | 124700 | 124800 | 124700 | 1577 |
| 297 | 20231102 | 133600 | 347708434900 | 124700 | 124800 | 124800 | 124700 | 2962 |
| 298 | 20231102 | 133500 | 347338796000 | 124800 | 124700 | 124800 | 124700 | 3080 |
| 299 | 20231102 | 133400 | 346954642400 | 124800 | 124700 | 124800 | 124700 | 11073 |
| 300 | 20231102 | 133300 | 345572749000 | 124800 | 124800 | 124800 | 124700 | 4165 |
| 301 | 20231102 | 133200 | 345052998700 | 124800 | 124700 | 124800 | 124700 | 1218 |
| 302 | 20231102 | 133100 | 344901027100 | 124700 | 124700 | 124800 | 124700 | 3383 |
| 303 | 20231102 | 133000 | 344478843500 | 124700 | 124700 | 124800 | 124600 | 11390 |
| 304 | 20231102 | 132900 | 343058498200 | 124600 | 124700 | 124700 | 124600 | 3303 |
| 305 | 20231102 | 132800 | 342646725800 | 124700 | 124600 | 124700 | 124600 | 3781 |
| 306 | 20231102 | 132700 | 342175536800 | 124700 | 124700 | 124700 | 124600 | 1760 |
| 307 | 20231102 | 132600 | 341956212200 | 124700 | 124700 | 124700 | 124600 | 3415 |
| 308 | 20231102 | 132500 | 341530465900 | 124700 | 124600 | 124700 | 124600 | 1712 |
| 309 | 20231102 | 132400 | 341317096900 | 124600 | 124600 | 124700 | 124600 | 2405 |
| 310 | 20231102 | 132300 | 341017245100 | 124600 | 124600 | 124700 | 124600 | 10188 |
| 311 | 20231102 | 132200 | 339747783300 | 124700 | 124600 | 124700 | 124600 | 1657 |
| 312 | 20231102 | 132100 | 339541226900 | 124700 | 124600 | 124700 | 124600 | 2626 |
| 313 | 20231102 | 132000 | 339213823500 | 124700 | 124600 | 124700 | 124600 | 1795 |
| 314 | 20231102 | 131900 | 338990063000 | 124600 | 124700 | 124700 | 124600 | 6102 |
| 315 | 20231102 | 131800 | 338229215800 | 124600 | 124600 | 124700 | 124500 | 9408 |
| 316 | 20231102 | 131700 | 337056980800 | 124600 | 124600 | 124600 | 124500 | 3032 |
| 317 | 20231102 | 131600 | 336679232500 | 124600 | 124500 | 124600 | 124500 | 1678 |
| 318 | 20231102 | 131500 | 336470177000 | 124500 | 124600 | 124600 | 124500 | 2717 |
| 319 | 20231102 | 131400 | 336131859500 | 124500 | 124600 | 124600 | 124500 | 2829 |
| 320 | 20231102 | 131300 | 335779407800 | 124600 | 124500 | 124600 | 124500 | 776 |
| 321 | 20231102 | 131200 | 335682746300 | 124600 | 124600 | 124600 | 124500 | 3489 |
| 322 | 20231102 | 131100 | 335248103300 | 124600 | 124600 | 124600 | 124500 | 1271 |
| 323 | 20231102 | 131000 | 335089750400 | 124600 | 124600 | 124600 | 124500 | 3404 |
| 324 | 20231102 | 130900 | 334665631000 | 124500 | 124500 | 124600 | 124500 | 1169 |
| 325 | 20231102 | 130800 | 334520017900 | 124600 | 124500 | 124600 | 124500 | 1307 |
| 326 | 20231102 | 130700 | 334357187400 | 124600 | 124500 | 124600 | 124500 | 3725 |
| 327 | 20231102 | 130600 | 333893140900 | 124600 | 124600 | 124600 | 124500 | 334 |
| 328 | 20231102 | 130500 | 333851536800 | 124500 | 124400 | 124600 | 124300 | 8293 |
| 329 | 20231102 | 130400 | 332819387500 | 124400 | 124300 | 124400 | 124300 | 2665 |
| 330 | 20231102 | 130300 | 332487872300 | 124300 | 124300 | 124400 | 124300 | 5468 |
| 331 | 20231102 | 130200 | 331807675400 | 124300 | 124300 | 124400 | 124300 | 1440 |
| 332 | 20231102 | 130100 | 331628587200 | 124300 | 124400 | 124400 | 124300 | 3845 |
| 333 | 20231102 | 130000 | 331150303400 | 124400 | 124400 | 124500 | 124400 | 2111 |
| 334 | 20231102 | 125900 | 330887515600 | 124400 | 124500 | 124500 | 124300 | 3566 |
| 335 | 20231102 | 125800 | 330443899600 | 124400 | 124400 | 124500 | 124300 | 6782 |
| 336 | 20231102 | 125700 | 329600190200 | 124400 | 124500 | 124500 | 124400 | 2863 |
| 337 | 20231102 | 125600 | 329243800400 | 124500 | 124400 | 124500 | 124300 | 755 |
| 338 | 20231102 | 125500 | 329149874900 | 124300 | 124400 | 124400 | 124300 | 2960 |
| 339 | 20231102 | 125400 | 328781708100 | 124400 | 124400 | 124400 | 124300 | 632 |
| 340 | 20231102 | 125300 | 328703127300 | 124400 | 124400 | 124500 | 124300 | 7159 |
| 341 | 20231102 | 125200 | 327812487500 | 124400 | 124600 | 124600 | 124300 | 8489 |
| 342 | 20231102 | 125100 | 326756184000 | 124600 | 124400 | 124600 | 124400 | 12351 |
| 343 | 20231102 | 125000 | 325217476700 | 124400 | 124500 | 124500 | 124400 | 3553 |
| 344 | 20231102 | 124900 | 324775256200 | 124400 | 124400 | 124500 | 124400 | 1112 |
| 345 | 20231102 | 124800 | 324636831100 | 124400 | 124500 | 124600 | 124300 | 9526 |
| 346 | 20231102 | 124700 | 323451430000 | 124600 | 124400 | 124600 | 124400 | 2988 |
| 347 | 20231102 | 124600 | 323079414700 | 124400 | 124300 | 124500 | 124300 | 2887 |
| 348 | 20231102 | 124500 | 322720255400 | 124300 | 124300 | 124400 | 124300 | 2226 |
| 349 | 20231102 | 124400 | 322443388200 | 124300 | 124400 | 124400 | 124300 | 1665 |
| 350 | 20231102 | 124300 | 322236407700 | 124300 | 124300 | 124400 | 124300 | 2242 |
| 351 | 20231102 | 124200 | 321957551600 | 124300 | 124300 | 124400 | 124300 | 3339 |
| 352 | 20231102 | 124100 | 321542487200 | 124300 | 124300 | 124400 | 124200 | 3778 |
| 353 | 20231102 | 124000 | 321072888900 | 124300 | 124100 | 124400 | 124100 | 6980 |
| 354 | 20231102 | 123900 | 320205659100 | 124100 | 124200 | 124300 | 124100 | 4918 |
| 355 | 20231102 | 123800 | 319594930000 | 124200 | 124300 | 124400 | 124200 | 12366 |
| 356 | 20231102 | 123700 | 318058135500 | 124300 | 124400 | 124400 | 124300 | 850 |
| 357 | 20231102 | 123600 | 317952445600 | 124300 | 124500 | 124600 | 124300 | 7383 |
| 358 | 20231102 | 123500 | 317033556500 | 124500 | 124400 | 124600 | 124300 | 7766 |
| 359 | 20231102 | 123400 | 316067179200 | 124400 | 124300 | 124400 | 124300 | 1380 |
| 360 | 20231102 | 123300 | 315895551900 | 124300 | 124400 | 124400 | 124300 | 5912 |
| 361 | 20231102 | 123200 | 315160133000 | 124300 | 124400 | 124400 | 124300 | 926 |
| 362 | 20231102 | 123100 | 315045006600 | 124400 | 124300 | 124400 | 124300 | 2555 |
| 363 | 20231102 | 123000 | 314727175200 | 124300 | 124400 | 124500 | 124300 | 7199 |
| 364 | 20231102 | 122900 | 313831631500 | 124400 | 124300 | 124400 | 124300 | 621 |
| 365 | 20231102 | 122800 | 313754417500 | 124300 | 124300 | 124400 | 124300 | 2237 |
| 366 | 20231102 | 122700 | 313476191700 | 124300 | 124300 | 124400 | 124200 | 8840 |
| 367 | 20231102 | 122600 | 312377375900 | 124300 | 124300 | 124400 | 124300 | 2509 |
| 368 | 20231102 | 122500 | 312065298300 | 124300 | 124400 | 124400 | 124300 | 8513 |
| 369 | 20231102 | 122400 | 311006416000 | 124400 | 124400 | 124400 | 124300 | 2518 |
| 370 | 20231102 | 122300 | 310693249500 | 124400 | 124300 | 124400 | 124300 | 1776 |
| 371 | 20231102 | 122200 | 310472446200 | 124400 | 124300 | 124400 | 124300 | 1233 |
| 372 | 20231102 | 122100 | 310319112900 | 124300 | 124300 | 124400 | 124300 | 3734 |
| 373 | 20231102 | 122000 | 309854806400 | 124300 | 124400 | 124500 | 124300 | 4363 |
| 374 | 20231102 | 121900 | 309312034200 | 124400 | 124400 | 124500 | 124400 | 2636 |
| 375 | 20231102 | 121800 | 308983911200 | 124400 | 124500 | 124500 | 124400 | 767 |
| 376 | 20231102 | 121700 | 308888462900 | 124400 | 124600 | 124600 | 124400 | 8446 |
| 377 | 20231102 | 121600 | 307836854900 | 124600 | 124400 | 124600 | 124400 | 3649 |
| 378 | 20231102 | 121500 | 307382559700 | 124500 | 124500 | 124500 | 124400 | 1581 |
| 379 | 20231102 | 121400 | 307185745500 | 124400 | 124500 | 124500 | 124400 | 9863 |
| 380 | 20231102 | 121300 | 305957807900 | 124500 | 124400 | 124500 | 124400 | 528 |
| 381 | 20231102 | 121200 | 305892092800 | 124400 | 124300 | 124500 | 124300 | 10708 |
| 382 | 20231102 | 121100 | 304560002400 | 124400 | 124400 | 124400 | 124300 | 773 |
| 383 | 20231102 | 121000 | 304463867600 | 124400 | 124300 | 124400 | 124300 | 550 |
| 384 | 20231102 | 120900 | 304395476600 | 124300 | 124300 | 124500 | 124200 | 11396 |
| 385 | 20231102 | 120800 | 302977873500 | 124200 | 124300 | 124300 | 124200 | 1236 |
| 386 | 20231102 | 120700 | 302824250400 | 124300 | 124100 | 124300 | 124100 | 9440 |
| 387 | 20231102 | 120600 | 301652083100 | 124000 | 124100 | 124100 | 124000 | 1244 |
| 388 | 20231102 | 120500 | 301497766500 | 124000 | 124100 | 124200 | 124000 | 4419 |
| 389 | 20231102 | 120400 | 300949387000 | 124000 | 123900 | 124100 | 123900 | 2492 |
| 390 | 20231102 | 120300 | 300640373100 | 124000 | 123900 | 124100 | 123800 | 6818 |
| 391 | 20231102 | 120200 | 299795075600 | 123800 | 124100 | 124100 | 123800 | 6523 |
| 392 | 20231102 | 120100 | 298986411400 | 124100 | 124000 | 124100 | 123900 | 12602 |
| 393 | 20231102 | 120000 | 297422898600 | 124000 | 123800 | 124000 | 123800 | 7836 |
| 394 | 20231102 | 115900 | 296451868600 | 123900 | 123800 | 123900 | 123800 | 2421 |
| 395 | 20231102 | 115800 | 296151950700 | 123900 | 123700 | 123900 | 123700 | 7121 |
| 396 | 20231102 | 115700 | 295270295200 | 123700 | 123600 | 123700 | 123600 | 8408 |
| 397 | 20231102 | 115600 | 294230350500 | 123600 | 123600 | 123700 | 123600 | 1812 |
| 398 | 20231102 | 115500 | 294006303100 | 123700 | 123700 | 123700 | 123600 | 2691 |
| 399 | 20231102 | 115400 | 293673515300 | 123700 | 123600 | 123700 | 123500 | 14482 |
| 400 | 20231102 | 115300 | 291883434900 | 123600 | 123500 | 123600 | 123500 | 938 |
| 401 | 20231102 | 115200 | 291767582800 | 123500 | 123500 | 123600 | 123500 | 5472 |
| 402 | 20231102 | 115100 | 291091618300 | 123500 | 123500 | 123600 | 123500 | 1553 |
| 403 | 20231102 | 115000 | 290899802100 | 123500 | 123600 | 123700 | 123500 | 7590 |
| 404 | 20231102 | 114900 | 289961507900 | 123600 | 123600 | 123700 | 123600 | 7606 |
| 405 | 20231102 | 114800 | 289021348700 | 123700 | 123600 | 123700 | 123600 | 2922 |
| 406 | 20231102 | 114700 | 288659999300 | 123600 | 123700 | 123700 | 123600 | 1046 |
| 407 | 20231102 | 114600 | 288530681400 | 123600 | 123600 | 123700 | 123600 | 1555 |
| 408 | 20231102 | 114500 | 288338465200 | 123600 | 123600 | 123700 | 123600 | 3162 |
| 409 | 20231102 | 114400 | 287947429400 | 123600 | 123600 | 123700 | 123600 | 1429 |
| 410 | 20231102 | 114300 | 287770784400 | 123700 | 123600 | 123700 | 123600 | 3275 |
| 411 | 20231102 | 114200 | 287365737300 | 123700 | 123600 | 123700 | 123600 | 1795 |
| 412 | 20231102 | 114100 | 287143839900 | 123600 | 123600 | 123700 | 123600 | 1255 |
| 413 | 20231102 | 114000 | 286988696800 | 123600 | 123700 | 123800 | 123600 | 6125 |
| 414 | 20231102 | 113900 | 286230953900 | 123800 | 123700 | 123800 | 123700 | 1329 |
| 415 | 20231102 | 113800 | 286066537100 | 123800 | 123600 | 123800 | 123600 | 13549 |
| 416 | 20231102 | 113700 | 284390157000 | 123600 | 123600 | 123700 | 123600 | 3165 |
| 417 | 20231102 | 113600 | 283998945000 | 123600 | 123700 | 123800 | 123600 | 7426 |
| 418 | 20231102 | 113500 | 283080227100 | 123700 | 123900 | 123900 | 123700 | 15173 |
| 419 | 20231102 | 113400 | 281202283200 | 123800 | 123800 | 123900 | 123800 | 1444 |
| 420 | 20231102 | 113300 | 281023493000 | 123800 | 123800 | 123900 | 123800 | 4125 |
| 421 | 20231102 | 113200 | 280512538700 | 123900 | 123800 | 123900 | 123800 | 910 |
| 422 | 20231102 | 113100 | 280399864200 | 123900 | 123800 | 123900 | 123800 | 2663 |
| 423 | 20231102 | 113000 | 280070012100 | 123800 | 123800 | 123900 | 123800 | 2549 |
| 424 | 20231102 | 112900 | 279754429700 | 123800 | 123800 | 123900 | 123800 | 2935 |
| 425 | 20231102 | 112800 | 279390880200 | 123800 | 123800 | 123900 | 123800 | 1827 |
| 426 | 20231102 | 112700 | 279164686900 | 123900 | 123800 | 123900 | 123800 | 1259 |
| 427 | 20231102 | 112600 | 279008799800 | 123800 | 123800 | 123900 | 123800 | 4039 |
| 428 | 20231102 | 112500 | 278508596900 | 123900 | 123800 | 123900 | 123800 | 1530 |
| 429 | 20231102 | 112400 | 278319168800 | 123800 | 123800 | 123900 | 123800 | 4692 |
| 430 | 20231102 | 112300 | 277738118100 | 123900 | 123900 | 123900 | 123800 | 3120 |
| 431 | 20231102 | 112200 | 277351834800 | 123800 | 123900 | 123900 | 123800 | 7627 |
| 432 | 20231102 | 112100 | 276407378500 | 123900 | 124000 | 124000 | 123800 | 8374 |
| 433 | 20231102 | 112000 | 275369980400 | 123900 | 124000 | 124100 | 123900 | 8266 |
| 434 | 20231102 | 111900 | 274345090000 | 124000 | 124000 | 124100 | 124000 | 3874 |
| 435 | 20231102 | 111800 | 273864522900 | 124000 | 124100 | 124100 | 124000 | 2702 |
| 436 | 20231102 | 111700 | 273529465000 | 124100 | 124100 | 124100 | 124000 | 1517 |
| 437 | 20231102 | 111600 | 273341332900 | 124000 | 124100 | 124100 | 124000 | 4002 |
| 438 | 20231102 | 111500 | 272844918900 | 124000 | 124100 | 124100 | 124000 | 1328 |
| 439 | 20231102 | 111400 | 272680236300 | 124000 | 124100 | 124100 | 124000 | 5172 |
| 440 | 20231102 | 111300 | 272038699800 | 124100 | 123900 | 124100 | 123900 | 6633 |
| 441 | 20231102 | 111200 | 271216335700 | 123800 | 123900 | 124100 | 123800 | 9927 |
| 442 | 20231102 | 111100 | 269986232500 | 123900 | 123800 | 123900 | 123800 | 8005 |
| 443 | 20231102 | 111000 | 268994776700 | 123900 | 123900 | 123900 | 123800 | 3589 |
| 444 | 20231102 | 110900 | 268550438400 | 123800 | 123800 | 123900 | 123800 | 3010 |
| 445 | 20231102 | 110800 | 268177738900 | 123800 | 123900 | 123900 | 123800 | 2649 |
| 446 | 20231102 | 110700 | 267849770300 | 123800 | 124200 | 124200 | 123800 | 31634 |
| 447 | 20231102 | 110600 | 263927922700 | 124100 | 124100 | 124200 | 124100 | 4696 |
| 448 | 20231102 | 110500 | 263344929200 | 124100 | 124100 | 124200 | 124100 | 1246 |
| 449 | 20231102 | 110400 | 263190252300 | 124100 | 124200 | 124200 | 124100 | 2166 |
| 450 | 20231102 | 110300 | 262921344000 | 124100 | 124400 | 124400 | 124100 | 11283 |
| 451 | 20231102 | 110200 | 261519296600 | 124300 | 124400 | 124400 | 124300 | 3351 |
| 452 | 20231102 | 110100 | 261102526900 | 124400 | 124400 | 124500 | 124300 | 5274 |
| 453 | 20231102 | 110000 | 260446459300 | 124500 | 124300 | 124500 | 124300 | 4127 |
| 454 | 20231102 | 105900 | 259933036300 | 124400 | 124400 | 124500 | 124300 | 8239 |
| 455 | 20231102 | 105800 | 258908156300 | 124400 | 124400 | 124400 | 124300 | 5559 |
| 456 | 20231102 | 105700 | 258216677100 | 124400 | 124400 | 124600 | 124300 | 17829 |
| 457 | 20231102 | 105600 | 255997994900 | 124300 | 124300 | 124400 | 124300 | 1770 |
| 458 | 20231102 | 105500 | 255777905900 | 124300 | 124300 | 124400 | 124300 | 4807 |
| 459 | 20231102 | 105400 | 255180043100 | 124300 | 124200 | 124400 | 124100 | 10331 |
| 460 | 20231102 | 105300 | 253896431500 | 124100 | 124100 | 124200 | 124100 | 1002 |
| 461 | 20231102 | 105200 | 253772029400 | 124100 | 124000 | 124200 | 124000 | 6991 |
| 462 | 20231102 | 105100 | 252904442100 | 124000 | 124000 | 124100 | 124000 | 3628 |
| 463 | 20231102 | 105000 | 252454249300 | 124000 | 124000 | 124100 | 124000 | 636 |
| 464 | 20231102 | 104900 | 252375360000 | 124000 | 124100 | 124100 | 124000 | 10718 |
| 465 | 20231102 | 104800 | 251045771100 | 124100 | 124000 | 124100 | 123900 | 5652 |
| 466 | 20231102 | 104700 | 250344881600 | 124000 | 124100 | 124100 | 123900 | 23057 |
| 467 | 20231102 | 104600 | 247485300300 | 124000 | 124200 | 124300 | 124000 | 15622 |
| 468 | 20231102 | 104500 | 245546026000 | 124300 | 124300 | 124400 | 124200 | 9812 |
| 469 | 20231102 | 104400 | 244326576900 | 124300 | 124400 | 124400 | 124300 | 2132 |
| 470 | 20231102 | 104300 | 244061555900 | 124300 | 124400 | 124500 | 124300 | 12205 |
| 471 | 20231102 | 104200 | 242543240000 | 124400 | 124400 | 124500 | 124400 | 2106 |
| 472 | 20231102 | 104100 | 242281227500 | 124400 | 124400 | 124500 | 124400 | 5291 |
| 473 | 20231102 | 104000 | 241623003400 | 124400 | 124400 | 124500 | 124400 | 3288 |
| 474 | 20231102 | 103900 | 241213952900 | 124400 | 124500 | 124600 | 124400 | 8671 |
| 475 | 20231102 | 103800 | 240134609900 | 124500 | 124500 | 124600 | 124400 | 4567 |
| 476 | 20231102 | 103700 | 239565996100 | 124400 | 124400 | 124500 | 124400 | 4945 |
| 477 | 20231102 | 103600 | 238950471900 | 124400 | 124500 | 124600 | 124400 | 11405 |
| 478 | 20231102 | 103500 | 237530815600 | 124500 | 124600 | 124600 | 124500 | 2532 |
| 479 | 20231102 | 103400 | 237215520600 | 124500 | 124500 | 124700 | 124500 | 5918 |
| 480 | 20231102 | 103300 | 236478061900 | 124500 | 124600 | 124700 | 124500 | 4905 |
| 481 | 20231102 | 103200 | 235866988000 | 124700 | 124500 | 124700 | 124500 | 3351 |
| 482 | 20231102 | 103100 | 235449294200 | 124500 | 124600 | 124600 | 124400 | 10012 |
| 483 | 20231102 | 103000 | 234202531600 | 124600 | 124500 | 124600 | 124500 | 9484 |
| 484 | 20231102 | 102900 | 233021424700 | 124600 | 124600 | 124700 | 124500 | 10751 |
| 485 | 20231102 | 102800 | 231682441900 | 124700 | 124600 | 124700 | 124600 | 5040 |
| 486 | 20231102 | 102700 | 231054406500 | 124700 | 124700 | 124800 | 124600 | 7304 |
| 487 | 20231102 | 102600 | 230143585200 | 124700 | 124900 | 124900 | 124700 | 6382 |
| 488 | 20231102 | 102500 | 229347241100 | 124900 | 124800 | 125000 | 124800 | 4747 |
| 489 | 20231102 | 102400 | 228754590700 | 124900 | 124900 | 125000 | 124800 | 10197 |
| 490 | 20231102 | 102300 | 227481154300 | 124800 | 124900 | 125000 | 124800 | 13106 |
| 491 | 20231102 | 102200 | 225844329300 | 124900 | 125100 | 125100 | 124900 | 5271 |
| 492 | 20231102 | 102100 | 225185408400 | 125000 | 125000 | 125100 | 124900 | 5550 |
| 493 | 20231102 | 102000 | 224491637900 | 125000 | 125000 | 125200 | 124900 | 32739 |
| 494 | 20231102 | 101900 | 220395373700 | 125000 | 125200 | 125200 | 125000 | 14754 |
| 495 | 20231102 | 101800 | 218549678000 | 125200 | 125100 | 125200 | 125100 | 2437 |
| 496 | 20231102 | 101700 | 218244666000 | 125200 | 125000 | 125200 | 124900 | 14947 |
| 497 | 20231102 | 101600 | 216375627600 | 124900 | 124800 | 125000 | 124800 | 8178 |
| 498 | 20231102 | 101500 | 215354080900 | 124900 | 124900 | 124900 | 124800 | 4030 |
| 499 | 20231102 | 101400 | 214850974000 | 124800 | 124900 | 124900 | 124800 | 1411 |
| 500 | 20231102 | 101300 | 214674854700 | 124800 | 125000 | 125000 | 124800 | 13098 |
| 501 | 20231102 | 101200 | 213038782000 | 125000 | 124900 | 125000 | 124800 | 24735 |
| 502 | 20231102 | 101100 | 209948090400 | 124900 | 124900 | 124900 | 124800 | 1220 |
| 503 | 20231102 | 101000 | 209795785900 | 124900 | 124800 | 124900 | 124800 | 4680 |
| 504 | 20231102 | 100900 | 209211637900 | 124800 | 125000 | 125000 | 124800 | 22127 |
| 505 | 20231102 | 100800 | 206447929800 | 125000 | 125100 | 125100 | 125000 | 15115 |
| 506 | 20231102 | 100700 | 204557943700 | 125000 | 125000 | 125100 | 124900 | 67998 |
| 507 | 20231102 | 100600 | 196056114600 | 124900 | 124900 | 125000 | 124900 | 12303 |
| 508 | 20231102 | 100500 | 194518347800 | 124900 | 125000 | 125000 | 124900 | 3222 |
| 509 | 20231102 | 100400 | 194115701300 | 125000 | 125000 | 125000 | 124900 | 4392 |
| 510 | 20231102 | 100300 | 193566779100 | 124900 | 124900 | 125000 | 124800 | 21787 |
| 511 | 20231102 | 100200 | 190845220500 | 124800 | 124800 | 124900 | 124800 | 12395 |
| 512 | 20231102 | 100100 | 189297119200 | 124800 | 124800 | 124900 | 124700 | 12186 |
| 513 | 20231102 | 100000 | 187776324400 | 124800 | 124900 | 124900 | 124800 | 10994 |
| 514 | 20231102 | 095900 | 186404182900 | 124800 | 124800 | 124900 | 124800 | 3675 |
| 515 | 20231102 | 095800 | 185945477000 | 124800 | 124800 | 124900 | 124800 | 4463 |
| 516 | 20231102 | 095700 | 185388344400 | 124800 | 124800 | 124900 | 124700 | 33009 |
| 517 | 20231102 | 095600 | 181268803500 | 124700 | 124700 | 124800 | 124600 | 17100 |
| 518 | 20231102 | 095500 | 179136064200 | 124700 | 124600 | 124700 | 124500 | 13113 |
| 519 | 20231102 | 095400 | 177502785300 | 124500 | 124500 | 124600 | 124500 | 10206 |
| 520 | 20231102 | 095300 | 176231301900 | 124500 | 124700 | 124700 | 124500 | 9031 |
| 521 | 20231102 | 095200 | 175106091500 | 124700 | 124700 | 124700 | 124600 | 1949 |
| 522 | 20231102 | 095100 | 174863149500 | 124600 | 124600 | 124700 | 124600 | 4105 |
| 523 | 20231102 | 095000 | 174351534100 | 124600 | 124700 | 124800 | 124600 | 10718 |
| 524 | 20231102 | 094900 | 173014976600 | 124700 | 124700 | 124800 | 124600 | 16904 |
| 525 | 20231102 | 094800 | 170907182600 | 124700 | 124800 | 124800 | 124600 | 9452 |
| 526 | 20231102 | 094700 | 169728603700 | 124800 | 124800 | 124900 | 124700 | 23275 |
| 527 | 20231102 | 094600 | 166823774500 | 124800 | 124900 | 124900 | 124800 | 6368 |
| 528 | 20231102 | 094500 | 166028484100 | 124800 | 124700 | 124900 | 124700 | 26581 |
| 529 | 20231102 | 094400 | 162711327300 | 124600 | 124800 | 124800 | 124600 | 19135 |
| 530 | 20231102 | 094300 | 160325411100 | 124800 | 124700 | 124800 | 124700 | 15400 |
| 531 | 20231102 | 094200 | 158403521900 | 124800 | 124800 | 124800 | 124700 | 4705 |
| 532 | 20231102 | 094100 | 157816474600 | 124800 | 124700 | 124800 | 124600 | 30684 |
| 533 | 20231102 | 094000 | 153989975000 | 124600 | 124700 | 124700 | 124600 | 5037 |
| 534 | 20231102 | 093900 | 153362075500 | 124600 | 124400 | 124700 | 124300 | 26693 |
| 535 | 20231102 | 093800 | 150039618100 | 124400 | 124400 | 124500 | 124300 | 7904 |
| 536 | 20231102 | 093700 | 149056372500 | 124400 | 124500 | 124500 | 124300 | 8158 |
| 537 | 20231102 | 093600 | 148041473400 | 124500 | 124500 | 124600 | 124400 | 14774 |
| 538 | 20231102 | 093500 | 146202145400 | 124500 | 124100 | 124600 | 124100 | 27732 |
| 539 | 20231102 | 093400 | 142753728500 | 124100 | 124100 | 124200 | 124100 | 3561 |
| 540 | 20231102 | 093300 | 142311695400 | 124100 | 124300 | 124300 | 124000 | 16864 |
| 541 | 20231102 | 093200 | 140218187200 | 124200 | 124200 | 124400 | 124200 | 13195 |
| 542 | 20231102 | 093100 | 138578277600 | 124200 | 124500 | 124500 | 124200 | 7172 |
| 543 | 20231102 | 093000 | 137686497700 | 124500 | 124600 | 124600 | 124400 | 7736 |
| 544 | 20231102 | 092900 | 136723446500 | 124500 | 124700 | 124800 | 124500 | 11614 |
| 545 | 20231102 | 092800 | 135275646800 | 124800 | 124600 | 124800 | 124600 | 10674 |
| 546 | 20231102 | 092700 | 133944421100 | 124600 | 124800 | 124800 | 124500 | 21719 |
| 547 | 20231102 | 092600 | 131236854000 | 124700 | 124800 | 124800 | 124700 | 7677 |
| 548 | 20231102 | 092500 | 130278904100 | 124700 | 124600 | 124800 | 124600 | 24188 |
| 549 | 20231102 | 092400 | 127263121500 | 124600 | 124400 | 124600 | 124400 | 16546 |
| 550 | 20231102 | 092300 | 125202436000 | 124500 | 124400 | 124500 | 124200 | 19849 |
| 551 | 20231102 | 092200 | 122734764400 | 124400 | 124600 | 124600 | 124300 | 13661 |
| 552 | 20231102 | 092100 | 121034741900 | 124500 | 124500 | 124600 | 124400 | 43070 |
| 553 | 20231102 | 092000 | 115671225300 | 124500 | 124500 | 124500 | 124400 | 21975 |
| 554 | 20231102 | 091900 | 112935774800 | 124400 | 124300 | 124500 | 124200 | 38420 |
| 555 | 20231102 | 091800 | 108158258400 | 124300 | 124200 | 124300 | 124100 | 25250 |
| 556 | 20231102 | 091700 | 105022070400 | 124100 | 124200 | 124200 | 124100 | 9965 |
| 557 | 20231102 | 091600 | 103784876200 | 124200 | 124000 | 124200 | 123900 | 34637 |
| 558 | 20231102 | 091500 | 99487332900 | 124000 | 123900 | 124000 | 123800 | 9408 |
| 559 | 20231102 | 091400 | 98321509400 | 123900 | 123700 | 124000 | 123700 | 27016 |
| 560 | 20231102 | 091300 | 94974803900 | 123800 | 124000 | 124100 | 123700 | 41205 |
| 561 | 20231102 | 091200 | 89866766900 | 124000 | 124000 | 124100 | 123900 | 53601 |
| 562 | 20231102 | 091100 | 83217213700 | 124000 | 123800 | 124000 | 123800 | 32584 |
| 563 | 20231102 | 091000 | 79178663000 | 123900 | 123800 | 123900 | 123800 | 19570 |
| 564 | 20231102 | 090900 | 76754697300 | 123900 | 123700 | 123900 | 123700 | 16900 |
| 565 | 20231102 | 090800 | 74662660600 | 123800 | 123600 | 123900 | 123600 | 42271 |
| 566 | 20231102 | 090700 | 69432174500 | 123600 | 123300 | 123700 | 123300 | 34529 |
| 567 | 20231102 | 090600 | 65164248600 | 123300 | 123500 | 123500 | 123100 | 51248 |
| 568 | 20231102 | 090500 | 58846422700 | 123400 | 123800 | 123800 | 123400 | 46540 |
| 569 | 20231102 | 090400 | 53090182900 | 123800 | 123600 | 123800 | 123500 | 39861 |
| 570 | 20231102 | 090300 | 48159000700 | 123600 | 123400 | 123600 | 123300 | 35725 |
| 571 | 20231102 | 090200 | 43749802700 | 123400 | 123500 | 123700 | 123400 | 44781 |
| 572 | 20231102 | 090100 | 38220010100 | 123400 | 123400 | 123900 | 123300 | 75089 |
| 573 | 20231102 | 090000 | 28946400500 | 123300 | 123900 | 124000 | 123300 | 233676 |