33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 3 | 20231106 | 185500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 4 | 20231106 | 185400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 5 | 20231106 | 185300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 6 | 20231106 | 185200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 7 | 20231106 | 185100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 8 | 20231106 | 185000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 9 | 20231106 | 184900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 10 | 20231106 | 184800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 11 | 20231106 | 184700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 12 | 20231106 | 184600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 13 | 20231106 | 184500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 14 | 20231106 | 184400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 15 | 20231106 | 184300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 16 | 20231106 | 184200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 17 | 20231106 | 184100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 18 | 20231106 | 184000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 19 | 20231106 | 183900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 20 | 20231106 | 183800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 21 | 20231106 | 183700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 22 | 20231106 | 183600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 23 | 20231106 | 183500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 24 | 20231106 | 183400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 25 | 20231106 | 183300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 26 | 20231106 | 183200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 27 | 20231106 | 183100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 28 | 20231106 | 183000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 29 | 20231106 | 182900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 30 | 20231106 | 182800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 31 | 20231106 | 182700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 32 | 20231106 | 182600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 33 | 20231106 | 182500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 34 | 20231106 | 182400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 35 | 20231106 | 182300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 36 | 20231106 | 182200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 37 | 20231106 | 182100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 38 | 20231106 | 182000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 39 | 20231106 | 181900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 40 | 20231106 | 181800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 41 | 20231106 | 181700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 42 | 20231106 | 181600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 43 | 20231106 | 181500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 44 | 20231106 | 181400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 45 | 20231106 | 181300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 46 | 20231106 | 181200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 47 | 20231106 | 181100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 48 | 20231106 | 181000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 49 | 20231106 | 180900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 50 | 20231106 | 180800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 51 | 20231106 | 180700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 52 | 20231106 | 180600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 53 | 20231106 | 180500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 54 | 20231106 | 180400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 55 | 20231106 | 180300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 56 | 20231106 | 180200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 57 | 20231106 | 180100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 58 | 20231106 | 180000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 59 | 20231106 | 175900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 60 | 20231106 | 175800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 61 | 20231106 | 175700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 62 | 20231106 | 175600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 63 | 20231106 | 175500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 64 | 20231106 | 175400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 65 | 20231106 | 175300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 66 | 20231106 | 175200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 67 | 20231106 | 175100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 68 | 20231106 | 175000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 69 | 20231106 | 174900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 70 | 20231106 | 174800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 71 | 20231106 | 174700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 72 | 20231106 | 174600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 73 | 20231106 | 174500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 74 | 20231106 | 174400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 75 | 20231106 | 174300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 76 | 20231106 | 174200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 77 | 20231106 | 174100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 78 | 20231106 | 174000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 79 | 20231106 | 173900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 80 | 20231106 | 173800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 81 | 20231106 | 173700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 82 | 20231106 | 173600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 83 | 20231106 | 173500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 84 | 20231106 | 173400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 85 | 20231106 | 173300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 86 | 20231106 | 173200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 87 | 20231106 | 173100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 88 | 20231106 | 173000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 89 | 20231106 | 172900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 90 | 20231106 | 172800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 91 | 20231106 | 172700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 92 | 20231106 | 172600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 93 | 20231106 | 172500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 94 | 20231106 | 172400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 95 | 20231106 | 172300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 96 | 20231106 | 172200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 97 | 20231106 | 172100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 98 | 20231106 | 172000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 99 | 20231106 | 171900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 100 | 20231106 | 171800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 101 | 20231106 | 171700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 102 | 20231106 | 171600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 103 | 20231106 | 171500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 104 | 20231106 | 171400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 105 | 20231106 | 171300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 106 | 20231106 | 171200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 107 | 20231106 | 171100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 108 | 20231106 | 171000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 109 | 20231106 | 170900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 110 | 20231106 | 170800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 111 | 20231106 | 170700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 112 | 20231106 | 170600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 113 | 20231106 | 170500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 114 | 20231106 | 170400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 115 | 20231106 | 170300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 116 | 20231106 | 170200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 117 | 20231106 | 170100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 118 | 20231106 | 170000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 119 | 20231106 | 165900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 120 | 20231106 | 165800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 121 | 20231106 | 165700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 122 | 20231106 | 165600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 123 | 20231106 | 165500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 124 | 20231106 | 165400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 125 | 20231106 | 165300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 126 | 20231106 | 165200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 127 | 20231106 | 165100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 128 | 20231106 | 165000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 129 | 20231106 | 164900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 130 | 20231106 | 164800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 131 | 20231106 | 164700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 132 | 20231106 | 164600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 133 | 20231106 | 164500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 134 | 20231106 | 164400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 135 | 20231106 | 164300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 136 | 20231106 | 164200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 137 | 20231106 | 164100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 138 | 20231106 | 164000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 139 | 20231106 | 163900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 140 | 20231106 | 163800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 141 | 20231106 | 163700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 142 | 20231106 | 163600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 143 | 20231106 | 163500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 144 | 20231106 | 163400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 145 | 20231106 | 163300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 146 | 20231106 | 163200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 147 | 20231106 | 163100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 148 | 20231106 | 163000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 149 | 20231106 | 162900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 150 | 20231106 | 162800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 151 | 20231106 | 162700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 152 | 20231106 | 162600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 153 | 20231106 | 162500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 154 | 20231106 | 162400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 155 | 20231106 | 162300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 156 | 20231106 | 162200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 157 | 20231106 | 162100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 158 | 20231106 | 162000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 159 | 20231106 | 161900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 160 | 20231106 | 161800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 161 | 20231106 | 161700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 162 | 20231106 | 161600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 163 | 20231106 | 161500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 164 | 20231106 | 161400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 165 | 20231106 | 161300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 166 | 20231106 | 161200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 167 | 20231106 | 161100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 168 | 20231106 | 161000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 169 | 20231106 | 160900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 170 | 20231106 | 160800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 171 | 20231106 | 160700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 172 | 20231106 | 160600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 173 | 20231106 | 160500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 174 | 20231106 | 160400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 175 | 20231106 | 160300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 176 | 20231106 | 160200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 177 | 20231106 | 160100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 178 | 20231106 | 160000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 179 | 20231106 | 155900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 180 | 20231106 | 155800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 181 | 20231106 | 155700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 182 | 20231106 | 155600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 183 | 20231106 | 155500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 184 | 20231106 | 155400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 185 | 20231106 | 155300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 186 | 20231106 | 155200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 187 | 20231106 | 155100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 188 | 20231106 | 155000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 189 | 20231106 | 154900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 190 | 20231106 | 154800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 191 | 20231106 | 154700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 192 | 20231106 | 154600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 193 | 20231106 | 154500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 194 | 20231106 | 154400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 195 | 20231106 | 154300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 196 | 20231106 | 154200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 197 | 20231106 | 154100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 198 | 20231106 | 154000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 199 | 20231106 | 153900 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 200 | 20231106 | 153800 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 201 | 20231106 | 153700 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 202 | 20231106 | 153600 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 203 | 20231106 | 153500 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 204 | 20231106 | 153400 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 205 | 20231106 | 153300 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 206 | 20231106 | 153200 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 207 | 20231106 | 153100 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 0 |
| 208 | 20231106 | 153000 | 148401366000 | 95200 | 95200 | 95200 | 95200 | 29280 |
| 209 | 20231106 | 152900 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 210 | 20231106 | 152800 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 211 | 20231106 | 152700 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 212 | 20231106 | 152600 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 213 | 20231106 | 152500 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 214 | 20231106 | 152400 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 215 | 20231106 | 152300 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 216 | 20231106 | 152200 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 217 | 20231106 | 152100 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 218 | 20231106 | 152000 | 145613910000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 219 | 20231106 | 151900 | 145613910000 | 94400 | 94400 | 94400 | 94300 | 1198 |
| 220 | 20231106 | 151800 | 145500900500 | 94300 | 94400 | 94400 | 94200 | 850 |
| 221 | 20231106 | 151700 | 145420740600 | 94400 | 94400 | 94400 | 94200 | 1446 |
| 222 | 20231106 | 151600 | 145284416600 | 94400 | 94200 | 94400 | 94200 | 2213 |
| 223 | 20231106 | 151500 | 145075764300 | 94300 | 94300 | 94500 | 94200 | 1172 |
| 224 | 20231106 | 151400 | 144965329600 | 94200 | 94400 | 94500 | 94200 | 1525 |
| 225 | 20231106 | 151300 | 144821507600 | 94300 | 94400 | 94500 | 94300 | 1868 |
| 226 | 20231106 | 151200 | 144645209900 | 94300 | 94400 | 94400 | 94300 | 1906 |
| 227 | 20231106 | 151100 | 144465438300 | 94400 | 94400 | 94600 | 94300 | 1174 |
| 228 | 20231106 | 151000 | 144354565400 | 94300 | 94600 | 94700 | 94300 | 1540 |
| 229 | 20231106 | 150900 | 144209086000 | 94600 | 94500 | 94800 | 94500 | 1381 |
| 230 | 20231106 | 150800 | 144078508000 | 94600 | 94700 | 94700 | 94500 | 3091 |
| 231 | 20231106 | 150700 | 143786181400 | 94700 | 94600 | 94800 | 94500 | 1810 |
| 232 | 20231106 | 150600 | 143614820500 | 94600 | 94700 | 94800 | 94500 | 1850 |
| 233 | 20231106 | 150500 | 143439668700 | 94700 | 94700 | 94800 | 94600 | 1595 |
| 234 | 20231106 | 150400 | 143288688400 | 94800 | 94700 | 94900 | 94600 | 1444 |
| 235 | 20231106 | 150300 | 143151857700 | 94800 | 94900 | 95000 | 94700 | 2655 |
| 236 | 20231106 | 150200 | 142900009500 | 94900 | 94900 | 95100 | 94900 | 4784 |
| 237 | 20231106 | 150100 | 142445523700 | 94900 | 95000 | 95100 | 94800 | 3816 |
| 238 | 20231106 | 150000 | 142083107700 | 95000 | 95000 | 95100 | 94900 | 3867 |
| 239 | 20231106 | 145900 | 141715656500 | 95100 | 94900 | 95100 | 94900 | 3288 |
| 240 | 20231106 | 145800 | 141403436800 | 94900 | 94800 | 95000 | 94800 | 1637 |
| 241 | 20231106 | 145700 | 141248062500 | 94900 | 94900 | 95000 | 94800 | 2914 |
| 242 | 20231106 | 145600 | 140971474600 | 94900 | 94900 | 95000 | 94900 | 2123 |
| 243 | 20231106 | 145500 | 140769917600 | 94900 | 95000 | 95000 | 94900 | 5193 |
| 244 | 20231106 | 145400 | 140276973200 | 94900 | 94900 | 95000 | 94900 | 2202 |
| 245 | 20231106 | 145300 | 140067843000 | 94900 | 94800 | 95000 | 94800 | 3368 |
| 246 | 20231106 | 145200 | 139748241500 | 94900 | 94900 | 94900 | 94800 | 1315 |
| 247 | 20231106 | 145100 | 139623494600 | 94900 | 94700 | 94900 | 94700 | 2435 |
| 248 | 20231106 | 145000 | 139392564000 | 94700 | 94700 | 94800 | 94700 | 1831 |
| 249 | 20231106 | 144900 | 139219095800 | 94800 | 94700 | 94800 | 94600 | 2591 |
| 250 | 20231106 | 144800 | 138973638700 | 94600 | 94400 | 94700 | 94400 | 6315 |
| 251 | 20231106 | 144700 | 138376595200 | 94500 | 94400 | 94500 | 94400 | 1188 |
| 252 | 20231106 | 144600 | 138264426900 | 94500 | 94400 | 94500 | 94400 | 795 |
| 253 | 20231106 | 144500 | 138189344000 | 94500 | 94400 | 94500 | 94400 | 682 |
| 254 | 20231106 | 144400 | 138124931500 | 94500 | 94300 | 94500 | 94300 | 1040 |
| 255 | 20231106 | 144300 | 138026773600 | 94400 | 94300 | 94400 | 94300 | 1075 |
| 256 | 20231106 | 144200 | 137925331000 | 94400 | 94400 | 94500 | 94300 | 1308 |
| 257 | 20231106 | 144100 | 137801907500 | 94500 | 94500 | 94500 | 94300 | 1068 |
| 258 | 20231106 | 144000 | 137701071900 | 94400 | 94300 | 94600 | 94300 | 3632 |
| 259 | 20231106 | 143900 | 137358068000 | 94300 | 94200 | 94300 | 94200 | 1987 |
| 260 | 20231106 | 143800 | 137170732000 | 94200 | 94200 | 94300 | 94100 | 875 |
| 261 | 20231106 | 143700 | 137088307200 | 94300 | 94100 | 94300 | 94000 | 1020 |
| 262 | 20231106 | 143600 | 136992294200 | 94100 | 94100 | 94200 | 94000 | 948 |
| 263 | 20231106 | 143500 | 136903050300 | 94100 | 94000 | 94200 | 94000 | 793 |
| 264 | 20231106 | 143400 | 136828477400 | 94100 | 94200 | 94200 | 94000 | 2301 |
| 265 | 20231106 | 143300 | 136611900300 | 94200 | 94200 | 94200 | 94100 | 599 |
| 266 | 20231106 | 143200 | 136555506700 | 94100 | 94200 | 94200 | 94100 | 845 |
| 267 | 20231106 | 143100 | 136475983700 | 94200 | 94000 | 94200 | 94000 | 650 |
| 268 | 20231106 | 143000 | 136414818400 | 94100 | 94100 | 94100 | 94000 | 1410 |
| 269 | 20231106 | 142900 | 136282208800 | 94000 | 94300 | 94300 | 94000 | 1388 |
| 270 | 20231106 | 142800 | 136151629300 | 94200 | 94300 | 94300 | 94000 | 694 |
| 271 | 20231106 | 142700 | 136086254000 | 94300 | 94300 | 94300 | 94000 | 1071 |
| 272 | 20231106 | 142600 | 135985358500 | 94300 | 94100 | 94300 | 94000 | 1101 |
| 273 | 20231106 | 142500 | 135881648300 | 94100 | 94100 | 94100 | 94000 | 1007 |
| 274 | 20231106 | 142400 | 135786929600 | 94000 | 93900 | 94100 | 93900 | 1982 |
| 275 | 20231106 | 142300 | 135600652400 | 93900 | 93800 | 94000 | 93800 | 568 |
| 276 | 20231106 | 142200 | 135547313900 | 93800 | 93900 | 93900 | 93700 | 687 |
| 277 | 20231106 | 142100 | 135482853700 | 93900 | 93800 | 94000 | 93600 | 3386 |
| 278 | 20231106 | 142000 | 135165417000 | 93700 | 93900 | 93900 | 93700 | 1279 |
| 279 | 20231106 | 141900 | 135045515300 | 93900 | 93900 | 94000 | 93700 | 885 |
| 280 | 20231106 | 141800 | 134962420800 | 93900 | 93900 | 94000 | 93700 | 945 |
| 281 | 20231106 | 141700 | 134873706900 | 94000 | 93900 | 94000 | 93700 | 2397 |
| 282 | 20231106 | 141600 | 134648780900 | 93800 | 93800 | 93900 | 93800 | 1710 |
| 283 | 20231106 | 141500 | 134488370800 | 93800 | 93900 | 93900 | 93800 | 391 |
| 284 | 20231106 | 141400 | 134451678100 | 93800 | 94000 | 94000 | 93800 | 738 |
| 285 | 20231106 | 141300 | 134382405900 | 94000 | 94100 | 94100 | 94000 | 589 |
| 286 | 20231106 | 141200 | 134327022600 | 94000 | 94000 | 94100 | 93900 | 687 |
| 287 | 20231106 | 141100 | 134262455300 | 94000 | 94200 | 94200 | 94000 | 1256 |
| 288 | 20231106 | 141000 | 134144317800 | 94100 | 94200 | 94200 | 94100 | 548 |
| 289 | 20231106 | 140900 | 134092731600 | 94200 | 94000 | 94200 | 94000 | 1126 |
| 290 | 20231106 | 140800 | 133986789600 | 94000 | 94000 | 94100 | 94000 | 1034 |
| 291 | 20231106 | 140700 | 133889576500 | 94100 | 94100 | 94100 | 94000 | 592 |
| 292 | 20231106 | 140600 | 133833907500 | 94000 | 93900 | 94100 | 93900 | 675 |
| 293 | 20231106 | 140500 | 133770471000 | 94000 | 94100 | 94100 | 93900 | 663 |
| 294 | 20231106 | 140400 | 133708125100 | 94100 | 94000 | 94200 | 94000 | 968 |
| 295 | 20231106 | 140300 | 133617072200 | 94000 | 94200 | 94300 | 94000 | 1251 |
| 296 | 20231106 | 140200 | 133499311100 | 94200 | 94500 | 94500 | 94200 | 1957 |
| 297 | 20231106 | 140100 | 133314675300 | 94400 | 94600 | 94700 | 94400 | 2046 |
| 298 | 20231106 | 140000 | 133121268600 | 94600 | 94800 | 94900 | 94600 | 1155 |
| 299 | 20231106 | 135900 | 133011839700 | 94900 | 94900 | 95000 | 94800 | 1547 |
| 300 | 20231106 | 135800 | 132865069100 | 94800 | 94900 | 95000 | 94700 | 1575 |
| 301 | 20231106 | 135700 | 132715632100 | 94900 | 94900 | 94900 | 94500 | 3121 |
| 302 | 20231106 | 135600 | 132419990100 | 94900 | 94600 | 95000 | 94500 | 3083 |
| 303 | 20231106 | 135500 | 132127879000 | 94700 | 94400 | 94800 | 94300 | 1556 |
| 304 | 20231106 | 135400 | 131980728500 | 94400 | 94000 | 95000 | 94000 | 18284 |
| 305 | 20231106 | 135300 | 130252340900 | 94000 | 94000 | 94100 | 93900 | 2496 |
| 306 | 20231106 | 135200 | 130017768800 | 94000 | 93900 | 94000 | 93800 | 1156 |
| 307 | 20231106 | 135100 | 129909206800 | 93900 | 93700 | 93900 | 93700 | 1152 |
| 308 | 20231106 | 135000 | 129801163300 | 93700 | 93900 | 93900 | 93700 | 889 |
| 309 | 20231106 | 134900 | 129717773800 | 93900 | 93700 | 93900 | 93700 | 603 |
| 310 | 20231106 | 134800 | 129661205200 | 93800 | 94000 | 94000 | 93700 | 1433 |
| 311 | 20231106 | 134700 | 129526758000 | 94000 | 94000 | 94000 | 93900 | 473 |
| 312 | 20231106 | 134600 | 129482325000 | 94000 | 93700 | 94000 | 93700 | 3108 |
| 313 | 20231106 | 134500 | 129190535600 | 93700 | 93800 | 93800 | 93700 | 723 |
| 314 | 20231106 | 134400 | 129122764100 | 93800 | 93700 | 93800 | 93700 | 1599 |
| 315 | 20231106 | 134300 | 128972895400 | 93700 | 93600 | 93700 | 93600 | 973 |
| 316 | 20231106 | 134200 | 128881799500 | 93600 | 93600 | 93700 | 93500 | 1025 |
| 317 | 20231106 | 134100 | 128785853800 | 93500 | 93600 | 93600 | 93500 | 549 |
| 318 | 20231106 | 134000 | 128734499000 | 93500 | 93300 | 93500 | 93300 | 970 |
| 319 | 20231106 | 133900 | 128643922600 | 93400 | 93400 | 93400 | 93300 | 592 |
| 320 | 20231106 | 133800 | 128588665400 | 93400 | 93500 | 93500 | 93300 | 980 |
| 321 | 20231106 | 133700 | 128497120000 | 93400 | 93500 | 93500 | 93400 | 402 |
| 322 | 20231106 | 133600 | 128459568300 | 93400 | 93800 | 93800 | 93400 | 2297 |
| 323 | 20231106 | 133500 | 128244496500 | 93800 | 93800 | 93800 | 93700 | 520 |
| 324 | 20231106 | 133400 | 128195744700 | 93700 | 93700 | 93800 | 93700 | 999 |
| 325 | 20231106 | 133300 | 128102125500 | 93700 | 93800 | 93800 | 93700 | 699 |
| 326 | 20231106 | 133200 | 128036613600 | 93800 | 93600 | 93800 | 93600 | 877 |
| 327 | 20231106 | 133100 | 127954442100 | 93700 | 93600 | 93700 | 93500 | 388 |
| 328 | 20231106 | 133000 | 127918113700 | 93600 | 93800 | 93800 | 93600 | 637 |
| 329 | 20231106 | 132900 | 127858434700 | 93700 | 93600 | 93700 | 93600 | 614 |
| 330 | 20231106 | 132800 | 127800922100 | 93600 | 93700 | 93800 | 93600 | 484 |
| 331 | 20231106 | 132700 | 127755561000 | 93700 | 93700 | 93800 | 93600 | 994 |
| 332 | 20231106 | 132600 | 127662440700 | 93600 | 93700 | 93700 | 93600 | 1249 |
| 333 | 20231106 | 132500 | 127545443300 | 93700 | 93600 | 93700 | 93500 | 455 |
| 334 | 20231106 | 132400 | 127502882200 | 93600 | 93600 | 93600 | 93500 | 721 |
| 335 | 20231106 | 132300 | 127435445200 | 93500 | 93500 | 93600 | 93500 | 484 |
| 336 | 20231106 | 132200 | 127390175000 | 93500 | 93400 | 93600 | 93300 | 466 |
| 337 | 20231106 | 132100 | 127346627000 | 93300 | 93700 | 93700 | 93300 | 689 |
| 338 | 20231106 | 132000 | 127282206500 | 93600 | 93600 | 93700 | 93500 | 948 |
| 339 | 20231106 | 131900 | 127193443900 | 93700 | 93600 | 93700 | 93300 | 4375 |
| 340 | 20231106 | 131800 | 126785062800 | 93500 | 93500 | 93600 | 93400 | 592 |
| 341 | 20231106 | 131700 | 126729693300 | 93600 | 93400 | 93600 | 93400 | 639 |
| 342 | 20231106 | 131600 | 126669952500 | 93400 | 93600 | 93600 | 93300 | 2288 |
| 343 | 20231106 | 131500 | 126456254000 | 93600 | 93700 | 93800 | 93600 | 576 |
| 344 | 20231106 | 131400 | 126402289300 | 93800 | 93600 | 93800 | 93600 | 576 |
| 345 | 20231106 | 131300 | 126348297600 | 93700 | 93700 | 93800 | 93600 | 1040 |
| 346 | 20231106 | 131200 | 126250865100 | 93700 | 93400 | 93700 | 93400 | 2262 |
| 347 | 20231106 | 131100 | 126039139200 | 93400 | 93300 | 93500 | 93300 | 746 |
| 348 | 20231106 | 131000 | 125969443100 | 93400 | 93500 | 93500 | 93200 | 849 |
| 349 | 20231106 | 130900 | 125890206100 | 93400 | 93300 | 93400 | 93200 | 2519 |
| 350 | 20231106 | 130800 | 125655079600 | 93300 | 93300 | 93400 | 93300 | 962 |
| 351 | 20231106 | 130700 | 125565300100 | 93300 | 93200 | 93300 | 93200 | 400 |
| 352 | 20231106 | 130600 | 125527994900 | 93200 | 93100 | 93300 | 93100 | 568 |
| 353 | 20231106 | 130500 | 125475051100 | 93200 | 93300 | 93300 | 93200 | 593 |
| 354 | 20231106 | 130400 | 125419762300 | 93300 | 93200 | 93300 | 93100 | 805 |
| 355 | 20231106 | 130300 | 125344772300 | 93200 | 93200 | 93300 | 93200 | 829 |
| 356 | 20231106 | 130200 | 125267500100 | 93200 | 93300 | 93300 | 93100 | 485 |
| 357 | 20231106 | 130100 | 125222293600 | 93300 | 93100 | 93300 | 93100 | 556 |
| 358 | 20231106 | 130000 | 125170454200 | 93200 | 93000 | 93200 | 93000 | 633 |
| 359 | 20231106 | 125900 | 125111529800 | 93000 | 93100 | 93200 | 93000 | 733 |
| 360 | 20231106 | 125800 | 125043263000 | 93200 | 93300 | 93300 | 93100 | 517 |
| 361 | 20231106 | 125700 | 124995065500 | 93300 | 93300 | 93400 | 93100 | 738 |
| 362 | 20231106 | 125600 | 124926230500 | 93300 | 93100 | 93300 | 93000 | 705 |
| 363 | 20231106 | 125500 | 124860546600 | 93100 | 93100 | 93100 | 93000 | 668 |
| 364 | 20231106 | 125400 | 124798392000 | 93000 | 93200 | 93200 | 93000 | 418 |
| 365 | 20231106 | 125300 | 124759463600 | 93100 | 93100 | 93200 | 93000 | 542 |
| 366 | 20231106 | 125200 | 124708989400 | 93100 | 93000 | 93300 | 93000 | 1015 |
| 367 | 20231106 | 125100 | 124614489700 | 93100 | 93200 | 93200 | 93000 | 2139 |
| 368 | 20231106 | 125000 | 124415214300 | 93300 | 93300 | 93400 | 93200 | 1192 |
| 369 | 20231106 | 124900 | 124303953400 | 93300 | 93100 | 93300 | 93000 | 724 |
| 370 | 20231106 | 124800 | 124236503200 | 93000 | 93000 | 93100 | 92900 | 2845 |
| 371 | 20231106 | 124700 | 123971905200 | 92800 | 92800 | 92900 | 92800 | 623 |
| 372 | 20231106 | 124600 | 123914059200 | 92800 | 92900 | 92900 | 92800 | 996 |
| 373 | 20231106 | 124500 | 123821591100 | 92900 | 92800 | 92900 | 92800 | 748 |
| 374 | 20231106 | 124400 | 123752143000 | 92700 | 92900 | 92900 | 92700 | 851 |
| 375 | 20231106 | 124300 | 123673178000 | 92800 | 93000 | 93100 | 92800 | 591 |
| 376 | 20231106 | 124200 | 123618220700 | 93000 | 92900 | 93100 | 92800 | 784 |
| 377 | 20231106 | 124100 | 123545315600 | 92900 | 93000 | 93200 | 92800 | 5480 |
| 378 | 20231106 | 124000 | 123035729500 | 93100 | 93200 | 93300 | 93000 | 971 |
| 379 | 20231106 | 123900 | 122945312600 | 93200 | 93200 | 93300 | 93000 | 3955 |
| 380 | 20231106 | 123800 | 122576812500 | 93200 | 93300 | 93300 | 93100 | 988 |
| 381 | 20231106 | 123700 | 122484745000 | 93200 | 93100 | 93300 | 93100 | 747 |
| 382 | 20231106 | 123600 | 122415131900 | 93200 | 93200 | 93300 | 93100 | 721 |
| 383 | 20231106 | 123500 | 122347909600 | 93200 | 93200 | 93300 | 93100 | 669 |
| 384 | 20231106 | 123400 | 122285569800 | 93200 | 93200 | 93400 | 93100 | 1317 |
| 385 | 20231106 | 123300 | 122162814000 | 93200 | 93200 | 93300 | 93100 | 1304 |
| 386 | 20231106 | 123200 | 122041242300 | 93200 | 93300 | 93300 | 93100 | 976 |
| 387 | 20231106 | 123100 | 121950271400 | 93300 | 93100 | 93300 | 93100 | 691 |
| 388 | 20231106 | 123000 | 121885852700 | 93200 | 93200 | 93300 | 93100 | 1183 |
| 389 | 20231106 | 122900 | 121775583400 | 93200 | 93300 | 93400 | 93200 | 918 |
| 390 | 20231106 | 122800 | 121689952400 | 93300 | 93200 | 93400 | 93200 | 1296 |
| 391 | 20231106 | 122700 | 121569105600 | 93200 | 93400 | 93500 | 93200 | 1273 |
| 392 | 20231106 | 122600 | 121450273300 | 93400 | 93200 | 93500 | 93200 | 584 |
| 393 | 20231106 | 122500 | 121395756700 | 93200 | 93300 | 93500 | 93200 | 962 |
| 394 | 20231106 | 122400 | 121305982100 | 93300 | 93400 | 93400 | 93200 | 1084 |
| 395 | 20231106 | 122300 | 121204888300 | 93300 | 93300 | 93400 | 93200 | 824 |
| 396 | 20231106 | 122200 | 121128002100 | 93400 | 93400 | 93400 | 93300 | 1218 |
| 397 | 20231106 | 122100 | 121014325400 | 93300 | 93700 | 93800 | 93200 | 2355 |
| 398 | 20231106 | 122000 | 120794145800 | 93700 | 93700 | 93900 | 93700 | 824 |
| 399 | 20231106 | 121900 | 120716855800 | 93700 | 93900 | 94000 | 93700 | 1802 |
| 400 | 20231106 | 121800 | 120547669200 | 93900 | 93700 | 94000 | 93600 | 1330 |
| 401 | 20231106 | 121700 | 120422954500 | 93700 | 93700 | 93800 | 93600 | 1697 |
| 402 | 20231106 | 121600 | 120264058100 | 93700 | 93700 | 93800 | 93700 | 1218 |
| 403 | 20231106 | 121500 | 120149878400 | 93800 | 93500 | 93800 | 93500 | 2048 |
| 404 | 20231106 | 121400 | 119958290500 | 93500 | 93600 | 93700 | 93500 | 2248 |
| 405 | 20231106 | 121300 | 119748060400 | 93500 | 93600 | 93800 | 93400 | 1571 |
| 406 | 20231106 | 121200 | 119600999700 | 93600 | 93800 | 93900 | 93300 | 3818 |
| 407 | 20231106 | 121100 | 119244001400 | 93700 | 94100 | 94100 | 93500 | 2427 |
| 408 | 20231106 | 121000 | 119016759200 | 94000 | 94500 | 94500 | 93700 | 2241 |
| 409 | 20231106 | 120900 | 118806104100 | 94500 | 94500 | 94600 | 94200 | 3424 |
| 410 | 20231106 | 120800 | 118482737200 | 94400 | 94000 | 94600 | 94000 | 2889 |
| 411 | 20231106 | 120700 | 118210220800 | 94000 | 93800 | 94100 | 93600 | 3204 |
| 412 | 20231106 | 120600 | 117909427700 | 93800 | 94000 | 94000 | 93700 | 2926 |
| 413 | 20231106 | 120500 | 117634940600 | 94000 | 94500 | 94500 | 94000 | 2590 |
| 414 | 20231106 | 120400 | 117391209400 | 94500 | 94300 | 94600 | 94200 | 1350 |
| 415 | 20231106 | 120300 | 117263656700 | 94300 | 94400 | 94600 | 93900 | 6679 |
| 416 | 20231106 | 120200 | 116632696200 | 94400 | 94000 | 94500 | 93900 | 4414 |
| 417 | 20231106 | 120100 | 116216972100 | 94000 | 94400 | 94400 | 94000 | 1894 |
| 418 | 20231106 | 120000 | 116038631800 | 94400 | 94700 | 94800 | 94400 | 2114 |
| 419 | 20231106 | 115900 | 115838765300 | 94700 | 94900 | 94900 | 94600 | 866 |
| 420 | 20231106 | 115800 | 115756766200 | 94800 | 94900 | 95000 | 94700 | 2149 |
| 421 | 20231106 | 115700 | 115552861900 | 94900 | 95100 | 95200 | 94900 | 1135 |
| 422 | 20231106 | 115600 | 115445023900 | 95100 | 95300 | 95300 | 95000 | 1155 |
| 423 | 20231106 | 115500 | 115335089500 | 95300 | 95500 | 95600 | 95300 | 5322 |
| 424 | 20231106 | 115400 | 114826817000 | 95600 | 95600 | 95600 | 95500 | 2781 |
| 425 | 20231106 | 115300 | 114561184500 | 95600 | 95600 | 95600 | 95400 | 2253 |
| 426 | 20231106 | 115200 | 114345896400 | 95600 | 95400 | 95600 | 95300 | 6237 |
| 427 | 20231106 | 115100 | 113750279900 | 95300 | 95200 | 95500 | 95200 | 1942 |
| 428 | 20231106 | 115000 | 113565142300 | 95200 | 95400 | 95400 | 95200 | 1190 |
| 429 | 20231106 | 114900 | 113451729300 | 95300 | 95300 | 95400 | 95100 | 2324 |
| 430 | 20231106 | 114800 | 113230277000 | 95200 | 95400 | 95500 | 95000 | 6042 |
| 431 | 20231106 | 114700 | 112654375100 | 95400 | 95100 | 95500 | 95000 | 6385 |
| 432 | 20231106 | 114600 | 112046009600 | 95100 | 94900 | 95100 | 94900 | 913 |
| 433 | 20231106 | 114500 | 111959267000 | 94900 | 95000 | 95000 | 94900 | 2430 |
| 434 | 20231106 | 114400 | 111728611800 | 95000 | 95000 | 95000 | 94900 | 6187 |
| 435 | 20231106 | 114300 | 111141138500 | 94900 | 94700 | 94900 | 94500 | 3608 |
| 436 | 20231106 | 114200 | 110799395100 | 94700 | 94400 | 94700 | 94400 | 1526 |
| 437 | 20231106 | 114100 | 110655169300 | 94400 | 94100 | 94500 | 94100 | 1198 |
| 438 | 20231106 | 114000 | 110542203700 | 94100 | 94000 | 94200 | 94000 | 1328 |
| 439 | 20231106 | 113900 | 110417228600 | 94100 | 94200 | 94200 | 94000 | 795 |
| 440 | 20231106 | 113800 | 110342434800 | 94100 | 94200 | 94300 | 94100 | 1015 |
| 441 | 20231106 | 113700 | 110246845500 | 94300 | 94200 | 94400 | 94100 | 697 |
| 442 | 20231106 | 113600 | 110181143300 | 94200 | 94500 | 94500 | 94200 | 891 |
| 443 | 20231106 | 113500 | 110097072700 | 94400 | 94300 | 94600 | 94300 | 1586 |
| 444 | 20231106 | 113400 | 109947228800 | 94400 | 94200 | 94400 | 94000 | 1327 |
| 445 | 20231106 | 113300 | 109822179300 | 94000 | 94000 | 94200 | 93900 | 2151 |
| 446 | 20231106 | 113200 | 109619956900 | 94000 | 93900 | 94000 | 93700 | 1247 |
| 447 | 20231106 | 113100 | 109502948100 | 93900 | 93700 | 94000 | 93500 | 6086 |
| 448 | 20231106 | 113000 | 108932396100 | 93700 | 94400 | 94500 | 93700 | 5022 |
| 449 | 20231106 | 112900 | 108460212300 | 94400 | 94600 | 94700 | 94300 | 1025 |
| 450 | 20231106 | 112800 | 108363358700 | 94600 | 94700 | 94700 | 94500 | 2243 |
| 451 | 20231106 | 112700 | 108151209200 | 94700 | 94700 | 94800 | 94500 | 1779 |
| 452 | 20231106 | 112600 | 107982845600 | 94700 | 94400 | 94900 | 94300 | 5651 |
| 453 | 20231106 | 112500 | 107448369000 | 94400 | 94400 | 94600 | 94400 | 1678 |
| 454 | 20231106 | 112400 | 107289865100 | 94500 | 94800 | 94800 | 94400 | 2207 |
| 455 | 20231106 | 112300 | 107081184100 | 94700 | 94900 | 94900 | 94600 | 2010 |
| 456 | 20231106 | 112200 | 106890716600 | 95000 | 95000 | 95300 | 95000 | 1704 |
| 457 | 20231106 | 112100 | 106728568500 | 95000 | 95000 | 95200 | 94900 | 2257 |
| 458 | 20231106 | 112000 | 106514127800 | 95100 | 94900 | 95100 | 94900 | 1351 |
| 459 | 20231106 | 111900 | 106385775600 | 94900 | 95000 | 95100 | 94700 | 3386 |
| 460 | 20231106 | 111800 | 106064363600 | 95000 | 95300 | 95500 | 94900 | 6364 |
| 461 | 20231106 | 111700 | 105457578000 | 95300 | 95200 | 95500 | 95100 | 6492 |
| 462 | 20231106 | 111600 | 104838371000 | 95200 | 95400 | 95400 | 95100 | 2573 |
| 463 | 20231106 | 111500 | 104593279500 | 95400 | 95000 | 95400 | 94700 | 8098 |
| 464 | 20231106 | 111400 | 103822492300 | 95000 | 95100 | 95100 | 94500 | 5452 |
| 465 | 20231106 | 111300 | 103304914900 | 95100 | 94600 | 95200 | 94500 | 6153 |
| 466 | 20231106 | 111200 | 102720482000 | 94500 | 94500 | 94700 | 94500 | 4190 |
| 467 | 20231106 | 111100 | 102324411200 | 94500 | 94600 | 94600 | 94500 | 2191 |
| 468 | 20231106 | 111000 | 102117321800 | 94500 | 94500 | 94600 | 94300 | 3183 |
| 469 | 20231106 | 110900 | 101816583900 | 94600 | 95100 | 95300 | 94400 | 6322 |
| 470 | 20231106 | 110800 | 101217303000 | 95100 | 94600 | 95300 | 94500 | 18482 |
| 471 | 20231106 | 110700 | 99462854200 | 94600 | 94500 | 94600 | 94200 | 4086 |
| 472 | 20231106 | 110600 | 99076865100 | 94600 | 94200 | 94600 | 94000 | 7795 |
| 473 | 20231106 | 110500 | 98341467200 | 94300 | 94000 | 94300 | 93800 | 5426 |
| 474 | 20231106 | 110400 | 97831010500 | 94100 | 93500 | 94200 | 93400 | 8443 |
| 475 | 20231106 | 110300 | 97038328700 | 93500 | 93600 | 93600 | 93300 | 2382 |
| 476 | 20231106 | 110200 | 96815718400 | 93600 | 93500 | 93600 | 93400 | 1833 |
| 477 | 20231106 | 110100 | 96644369200 | 93500 | 93600 | 93700 | 93400 | 3404 |
| 478 | 20231106 | 110000 | 96326099800 | 93600 | 93600 | 93700 | 93400 | 4253 |
| 479 | 20231106 | 105900 | 95928178100 | 93600 | 93100 | 93600 | 93000 | 5295 |
| 480 | 20231106 | 105800 | 95434045100 | 93100 | 93200 | 93300 | 92800 | 3081 |
| 481 | 20231106 | 105700 | 95147097000 | 93300 | 92700 | 93300 | 92700 | 6392 |
| 482 | 20231106 | 105600 | 94552103700 | 92800 | 92700 | 92800 | 92600 | 2010 |
| 483 | 20231106 | 105500 | 94365762000 | 92700 | 92600 | 92800 | 92500 | 1572 |
| 484 | 20231106 | 105400 | 94220115500 | 92600 | 92700 | 92700 | 92500 | 1253 |
| 485 | 20231106 | 105300 | 94104101200 | 92700 | 92600 | 92700 | 92600 | 1009 |
| 486 | 20231106 | 105200 | 94010646600 | 92600 | 92700 | 92800 | 92500 | 807 |
| 487 | 20231106 | 105100 | 93935873500 | 92700 | 92800 | 92900 | 92600 | 1244 |
| 488 | 20231106 | 105000 | 93820545800 | 92700 | 92600 | 92900 | 92500 | 2315 |
| 489 | 20231106 | 104900 | 93605942400 | 92600 | 92500 | 92600 | 92400 | 1819 |
| 490 | 20231106 | 104800 | 93437709300 | 92400 | 92600 | 92700 | 92300 | 1136 |
| 491 | 20231106 | 104700 | 93332632600 | 92600 | 92300 | 92600 | 92200 | 1331 |
| 492 | 20231106 | 104600 | 93209715800 | 92300 | 92100 | 92300 | 92000 | 2965 |
| 493 | 20231106 | 104500 | 92936488600 | 92100 | 92500 | 92500 | 92100 | 2362 |
| 494 | 20231106 | 104400 | 92718647900 | 92500 | 92500 | 92500 | 92300 | 1129 |
| 495 | 20231106 | 104300 | 92614354200 | 92400 | 92400 | 92500 | 92300 | 2015 |
| 496 | 20231106 | 104200 | 92428194700 | 92400 | 92300 | 92400 | 92100 | 3186 |
| 497 | 20231106 | 104100 | 92134253200 | 92300 | 92200 | 92400 | 92200 | 1835 |
| 498 | 20231106 | 104000 | 91964919000 | 92300 | 91900 | 92400 | 91900 | 1913 |
| 499 | 20231106 | 103900 | 91788647100 | 91900 | 92500 | 92600 | 91700 | 14329 |
| 500 | 20231106 | 103800 | 90470124600 | 92500 | 92900 | 93000 | 92200 | 7435 |
| 501 | 20231106 | 103700 | 89781760200 | 92600 | 92200 | 92900 | 92200 | 8878 |
| 502 | 20231106 | 103600 | 88960679100 | 92300 | 92000 | 92300 | 91900 | 3456 |
| 503 | 20231106 | 103500 | 88642300200 | 92000 | 92300 | 92300 | 92000 | 5853 |
| 504 | 20231106 | 103400 | 88102884600 | 92300 | 92600 | 92800 | 92200 | 8220 |
| 505 | 20231106 | 103300 | 87343917100 | 92800 | 93000 | 93000 | 92400 | 9351 |
| 506 | 20231106 | 103200 | 86477520700 | 93000 | 93200 | 93200 | 92900 | 4226 |
| 507 | 20231106 | 103100 | 86084396300 | 93100 | 93400 | 93500 | 93000 | 3283 |
| 508 | 20231106 | 103000 | 85778443700 | 93400 | 93200 | 93500 | 93200 | 2031 |
| 509 | 20231106 | 102900 | 85588997100 | 93200 | 93400 | 93700 | 93200 | 2578 |
| 510 | 20231106 | 102800 | 85348165300 | 93400 | 93700 | 93800 | 93400 | 3682 |
| 511 | 20231106 | 102700 | 85003514700 | 93600 | 93400 | 93900 | 93300 | 3542 |
| 512 | 20231106 | 102600 | 84671947800 | 93300 | 93200 | 93400 | 93100 | 6018 |
| 513 | 20231106 | 102500 | 84110695500 | 93300 | 93400 | 93400 | 93100 | 3057 |
| 514 | 20231106 | 102400 | 83825593400 | 93200 | 93400 | 93500 | 93000 | 6223 |
| 515 | 20231106 | 102300 | 83245758900 | 93300 | 93800 | 94000 | 93000 | 9996 |
| 516 | 20231106 | 102200 | 82311439600 | 93900 | 94100 | 94300 | 93600 | 5119 |
| 517 | 20231106 | 102100 | 81831443700 | 94200 | 94500 | 94500 | 93800 | 5305 |
| 518 | 20231106 | 102000 | 81332186600 | 94400 | 94300 | 94600 | 93800 | 7598 |
| 519 | 20231106 | 101900 | 80616949800 | 94200 | 94000 | 94300 | 94000 | 1624 |
| 520 | 20231106 | 101800 | 80464019500 | 94100 | 94300 | 94300 | 94000 | 1298 |
| 521 | 20231106 | 101700 | 80341820500 | 94100 | 94000 | 94300 | 93900 | 5410 |
| 522 | 20231106 | 101600 | 79832827600 | 94000 | 94300 | 94300 | 93900 | 2719 |
| 523 | 20231106 | 101500 | 79577009100 | 94100 | 94500 | 94700 | 94100 | 2899 |
| 524 | 20231106 | 101400 | 79303397400 | 94500 | 94000 | 94600 | 94000 | 6739 |
| 525 | 20231106 | 101300 | 78668148300 | 93900 | 94100 | 94200 | 93800 | 4919 |
| 526 | 20231106 | 101200 | 78205761900 | 94100 | 94100 | 94400 | 94000 | 2858 |
| 527 | 20231106 | 101100 | 77936531400 | 94000 | 94800 | 94800 | 94000 | 6472 |
| 528 | 20231106 | 101000 | 77325270600 | 94800 | 94900 | 95000 | 94700 | 1907 |
| 529 | 20231106 | 100900 | 77144408800 | 94900 | 94800 | 94900 | 94700 | 2213 |
| 530 | 20231106 | 100800 | 76934569300 | 94800 | 95200 | 95200 | 94700 | 4439 |
| 531 | 20231106 | 100700 | 76513070900 | 95300 | 95500 | 95700 | 95200 | 2101 |
| 532 | 20231106 | 100600 | 76312641500 | 95600 | 95600 | 95700 | 95300 | 6108 |
| 533 | 20231106 | 100500 | 75729008500 | 95600 | 95400 | 95800 | 95300 | 6536 |
| 534 | 20231106 | 100400 | 75103940600 | 95300 | 95300 | 95500 | 95300 | 3731 |
| 535 | 20231106 | 100300 | 74748111600 | 95300 | 95000 | 95500 | 95000 | 7151 |
| 536 | 20231106 | 100200 | 74066110600 | 95000 | 95300 | 95300 | 95000 | 1800 |
| 537 | 20231106 | 100100 | 73894970400 | 95300 | 94500 | 95300 | 94500 | 9857 |
| 538 | 20231106 | 100000 | 72961018000 | 94600 | 94800 | 95000 | 94500 | 5635 |
| 539 | 20231106 | 095900 | 72427465900 | 94700 | 95200 | 95500 | 94700 | 6289 |
| 540 | 20231106 | 095800 | 71830210700 | 95100 | 95900 | 96000 | 95100 | 6013 |
| 541 | 20231106 | 095700 | 71255313200 | 95800 | 95700 | 95900 | 95400 | 8899 |
| 542 | 20231106 | 095600 | 70403883600 | 95700 | 96100 | 96400 | 95700 | 13469 |
| 543 | 20231106 | 095500 | 69108981500 | 96000 | 95800 | 96200 | 95700 | 8929 |
| 544 | 20231106 | 095400 | 68251397800 | 95800 | 95800 | 96200 | 95400 | 19073 |
| 545 | 20231106 | 095300 | 66422305500 | 95700 | 95400 | 95800 | 95300 | 9761 |
| 546 | 20231106 | 095200 | 65489867200 | 95500 | 94800 | 95500 | 94800 | 22293 |
| 547 | 20231106 | 095100 | 63370965600 | 94800 | 94300 | 94900 | 94200 | 18610 |
| 548 | 20231106 | 095000 | 61610604100 | 94200 | 94000 | 94300 | 93900 | 6200 |
| 549 | 20231106 | 094900 | 61026994400 | 94000 | 93800 | 94000 | 93800 | 2242 |
| 550 | 20231106 | 094800 | 60816367200 | 93800 | 93900 | 94000 | 93600 | 4674 |
| 551 | 20231106 | 094700 | 60377892300 | 94000 | 94200 | 94200 | 93600 | 10115 |
| 552 | 20231106 | 094600 | 59427562200 | 94100 | 93600 | 94300 | 93600 | 20642 |
| 553 | 20231106 | 094500 | 57487646900 | 93600 | 93700 | 93700 | 93500 | 7508 |
| 554 | 20231106 | 094400 | 56784843300 | 93700 | 93400 | 93700 | 93300 | 12765 |
| 555 | 20231106 | 094300 | 55590669700 | 93500 | 93300 | 93500 | 93200 | 10152 |
| 556 | 20231106 | 094200 | 54642589500 | 93100 | 92900 | 93300 | 92900 | 8364 |
| 557 | 20231106 | 094100 | 53863301500 | 93000 | 93100 | 93100 | 92800 | 3666 |
| 558 | 20231106 | 094000 | 53522501100 | 93100 | 93000 | 93200 | 92800 | 7503 |
| 559 | 20231106 | 093900 | 52824382300 | 93000 | 93100 | 93100 | 92700 | 2840 |
| 560 | 20231106 | 093800 | 52560701600 | 93000 | 92900 | 93100 | 92600 | 12917 |
| 561 | 20231106 | 093700 | 51361395900 | 92800 | 92600 | 93000 | 92600 | 7679 |
| 562 | 20231106 | 093600 | 50648983400 | 92600 | 92600 | 92700 | 92200 | 3163 |
| 563 | 20231106 | 093500 | 50356619300 | 92700 | 92300 | 92900 | 92200 | 3417 |
| 564 | 20231106 | 093400 | 50040505200 | 92300 | 93100 | 93100 | 92300 | 5744 |
| 565 | 20231106 | 093300 | 49507800900 | 93000 | 92800 | 93500 | 92800 | 21032 |
| 566 | 20231106 | 093200 | 47548814900 | 92900 | 91900 | 92900 | 91900 | 10985 |
| 567 | 20231106 | 093100 | 46533433700 | 92000 | 91400 | 92000 | 91300 | 5320 |
| 568 | 20231106 | 093000 | 46046067300 | 91400 | 91000 | 91600 | 91000 | 5867 |
| 569 | 20231106 | 092900 | 45510506400 | 91000 | 91000 | 91100 | 90800 | 3639 |
| 570 | 20231106 | 092800 | 45179551200 | 91000 | 91200 | 91300 | 90800 | 6452 |
| 571 | 20231106 | 092700 | 44592358600 | 91300 | 91400 | 91700 | 90800 | 10302 |
| 572 | 20231106 | 092600 | 43653607700 | 91300 | 92000 | 92000 | 91200 | 5642 |
| 573 | 20231106 | 092500 | 43137346400 | 92000 | 92700 | 93000 | 92000 | 10883 |
| 574 | 20231106 | 092400 | 42131872300 | 92700 | 92500 | 93200 | 92200 | 15013 |
| 575 | 20231106 | 092300 | 40737909300 | 92500 | 91700 | 92800 | 91700 | 19526 |
| 576 | 20231106 | 092200 | 38936299100 | 91700 | 91600 | 91800 | 91400 | 5283 |
| 577 | 20231106 | 092100 | 38452316100 | 91600 | 91200 | 91600 | 91100 | 6739 |
| 578 | 20231106 | 092000 | 37836318400 | 91100 | 91000 | 91500 | 91000 | 8021 |
| 579 | 20231106 | 091900 | 37105008100 | 91200 | 90800 | 91400 | 90700 | 7908 |
| 580 | 20231106 | 091800 | 36384875500 | 90800 | 91100 | 91300 | 90800 | 10542 |
| 581 | 20231106 | 091700 | 35425379200 | 91100 | 91200 | 91500 | 90900 | 9045 |
| 582 | 20231106 | 091600 | 34601143700 | 91100 | 92000 | 92000 | 91000 | 7492 |
| 583 | 20231106 | 091500 | 33916714000 | 91500 | 90900 | 92100 | 90800 | 20530 |
| 584 | 20231106 | 091400 | 32035858100 | 90700 | 90700 | 91400 | 90500 | 10173 |
| 585 | 20231106 | 091300 | 31111617600 | 90700 | 90800 | 91400 | 90500 | 12745 |
| 586 | 20231106 | 091200 | 29953496700 | 90900 | 92400 | 92400 | 90800 | 15287 |
| 587 | 20231106 | 091100 | 28554279000 | 92800 | 93400 | 93700 | 92300 | 19089 |
| 588 | 20231106 | 091000 | 26773652100 | 93400 | 92400 | 93500 | 92300 | 45272 |
| 589 | 20231106 | 090900 | 22567570800 | 92400 | 91800 | 92400 | 91300 | 18847 |
| 590 | 20231106 | 090800 | 20834234400 | 91800 | 91500 | 92000 | 91300 | 9070 |
| 591 | 20231106 | 090700 | 20002056900 | 91500 | 92100 | 92300 | 91500 | 10509 |
| 592 | 20231106 | 090600 | 19035995400 | 92000 | 92000 | 92200 | 91500 | 12598 |
| 593 | 20231106 | 090500 | 17877410900 | 92000 | 91000 | 92100 | 90900 | 23437 |
| 594 | 20231106 | 090400 | 15731033700 | 90900 | 91800 | 92000 | 90800 | 25252 |
| 595 | 20231106 | 090300 | 13423113200 | 91400 | 92400 | 92500 | 90800 | 34839 |
| 596 | 20231106 | 090200 | 10225433200 | 92400 | 93000 | 93000 | 92200 | 110075 |
| 597 | 20231106 | 090100 | 0 | 83900 | 83900 | 83900 | 83900 | 0 |
| 598 | 20231106 | 090000 | 0 | 83900 | 83900 | 83900 | 83900 | 0 |