34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 3 | 20231109 | 183300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 4 | 20231109 | 183200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 5 | 20231109 | 183100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 6 | 20231109 | 183000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 7 | 20231109 | 182900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 8 | 20231109 | 182800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 9 | 20231109 | 182700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 10 | 20231109 | 182600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 11 | 20231109 | 182500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 12 | 20231109 | 182400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 13 | 20231109 | 182300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 14 | 20231109 | 182200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 15 | 20231109 | 182100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 16 | 20231109 | 182000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 17 | 20231109 | 181900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 18 | 20231109 | 181800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 19 | 20231109 | 181700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 20 | 20231109 | 181600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 21 | 20231109 | 181500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 22 | 20231109 | 181400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 23 | 20231109 | 181300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 24 | 20231109 | 181200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 25 | 20231109 | 181100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 26 | 20231109 | 181000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 27 | 20231109 | 180900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 28 | 20231109 | 180800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 29 | 20231109 | 180700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 30 | 20231109 | 180600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 31 | 20231109 | 180500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 32 | 20231109 | 180400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 33 | 20231109 | 180300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 34 | 20231109 | 180200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 35 | 20231109 | 180100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 36 | 20231109 | 180000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 37 | 20231109 | 175900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 38 | 20231109 | 175800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 39 | 20231109 | 175700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 40 | 20231109 | 175600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 41 | 20231109 | 175500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 42 | 20231109 | 175400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 43 | 20231109 | 175300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 44 | 20231109 | 175200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 45 | 20231109 | 175100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 46 | 20231109 | 175000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 47 | 20231109 | 174900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 48 | 20231109 | 174800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 49 | 20231109 | 174700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 50 | 20231109 | 174600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 51 | 20231109 | 174500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 52 | 20231109 | 174400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 53 | 20231109 | 174300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 54 | 20231109 | 174200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 55 | 20231109 | 174100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 56 | 20231109 | 174000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 57 | 20231109 | 173900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 58 | 20231109 | 173800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 59 | 20231109 | 173700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 60 | 20231109 | 173600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 61 | 20231109 | 173500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 62 | 20231109 | 173400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 63 | 20231109 | 173300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 64 | 20231109 | 173200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 65 | 20231109 | 173100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 66 | 20231109 | 173000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 67 | 20231109 | 172900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 68 | 20231109 | 172800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 69 | 20231109 | 172700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 70 | 20231109 | 172600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 71 | 20231109 | 172500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 72 | 20231109 | 172400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 73 | 20231109 | 172300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 74 | 20231109 | 172200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 75 | 20231109 | 172100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 76 | 20231109 | 172000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 77 | 20231109 | 171900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 78 | 20231109 | 171800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 79 | 20231109 | 171700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 80 | 20231109 | 171600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 81 | 20231109 | 171500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 82 | 20231109 | 171400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 83 | 20231109 | 171300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 84 | 20231109 | 171200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 85 | 20231109 | 171100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 86 | 20231109 | 171000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 87 | 20231109 | 170900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 88 | 20231109 | 170800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 89 | 20231109 | 170700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 90 | 20231109 | 170600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 91 | 20231109 | 170500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 92 | 20231109 | 170400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 93 | 20231109 | 170300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 94 | 20231109 | 170200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 95 | 20231109 | 170100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 96 | 20231109 | 170000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 97 | 20231109 | 165900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 98 | 20231109 | 165800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 99 | 20231109 | 165700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 100 | 20231109 | 165600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 101 | 20231109 | 165500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 102 | 20231109 | 165400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 103 | 20231109 | 165300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 104 | 20231109 | 165200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 105 | 20231109 | 165100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 106 | 20231109 | 165000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 107 | 20231109 | 164900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 108 | 20231109 | 164800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 109 | 20231109 | 164700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 110 | 20231109 | 164600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 111 | 20231109 | 164500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 112 | 20231109 | 164400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 113 | 20231109 | 164300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 114 | 20231109 | 164200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 115 | 20231109 | 164100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 116 | 20231109 | 164000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 117 | 20231109 | 163900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 118 | 20231109 | 163800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 119 | 20231109 | 163700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 120 | 20231109 | 163600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 121 | 20231109 | 163500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 122 | 20231109 | 163400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 123 | 20231109 | 163300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 124 | 20231109 | 163200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 125 | 20231109 | 163100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 126 | 20231109 | 163000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 127 | 20231109 | 162900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 128 | 20231109 | 162800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 129 | 20231109 | 162700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 130 | 20231109 | 162600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 131 | 20231109 | 162500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 132 | 20231109 | 162400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 133 | 20231109 | 162300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 134 | 20231109 | 162200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 135 | 20231109 | 162100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 136 | 20231109 | 162000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 137 | 20231109 | 161900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 138 | 20231109 | 161800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 139 | 20231109 | 161700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 140 | 20231109 | 161600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 141 | 20231109 | 161500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 142 | 20231109 | 161400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 143 | 20231109 | 161300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 144 | 20231109 | 161200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 145 | 20231109 | 161100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 146 | 20231109 | 161000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 147 | 20231109 | 160900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 148 | 20231109 | 160800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 149 | 20231109 | 160700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 150 | 20231109 | 160600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 151 | 20231109 | 160500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 152 | 20231109 | 160400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 153 | 20231109 | 160300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 154 | 20231109 | 160200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 155 | 20231109 | 160100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 156 | 20231109 | 160000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 157 | 20231109 | 155900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 158 | 20231109 | 155800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 159 | 20231109 | 155700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 160 | 20231109 | 155600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 161 | 20231109 | 155500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 162 | 20231109 | 155400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 163 | 20231109 | 155300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 164 | 20231109 | 155200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 165 | 20231109 | 155100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 166 | 20231109 | 155000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 167 | 20231109 | 154900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 168 | 20231109 | 154800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 169 | 20231109 | 154700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 170 | 20231109 | 154600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 171 | 20231109 | 154500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 172 | 20231109 | 154400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 173 | 20231109 | 154300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 174 | 20231109 | 154200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 175 | 20231109 | 154100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 176 | 20231109 | 154000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 177 | 20231109 | 153900 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 178 | 20231109 | 153800 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 179 | 20231109 | 153700 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 180 | 20231109 | 153600 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 181 | 20231109 | 153500 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 182 | 20231109 | 153400 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 183 | 20231109 | 153300 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 184 | 20231109 | 153200 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 185 | 20231109 | 153100 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 0 |
| 186 | 20231109 | 153000 | 70817501600 | 102700 | 102700 | 102700 | 102700 | 25077 |
| 187 | 20231109 | 152900 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 188 | 20231109 | 152800 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 189 | 20231109 | 152700 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 190 | 20231109 | 152600 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 191 | 20231109 | 152500 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 192 | 20231109 | 152400 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 193 | 20231109 | 152300 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 194 | 20231109 | 152200 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 195 | 20231109 | 152100 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 196 | 20231109 | 152000 | 68242093700 | 102500 | 102500 | 102500 | 102500 | 0 |
| 197 | 20231109 | 151900 | 68242093700 | 102500 | 102500 | 102600 | 102300 | 2490 |
| 198 | 20231109 | 151800 | 67986915700 | 102500 | 102400 | 102500 | 102300 | 2904 |
| 199 | 20231109 | 151700 | 67689509600 | 102300 | 102000 | 102400 | 102000 | 1307 |
| 200 | 20231109 | 151600 | 67555921300 | 102000 | 102000 | 102100 | 101900 | 580 |
| 201 | 20231109 | 151500 | 67496745100 | 102000 | 101800 | 102000 | 101800 | 942 |
| 202 | 20231109 | 151400 | 67400739900 | 101800 | 101900 | 102000 | 101800 | 802 |
| 203 | 20231109 | 151300 | 67319042300 | 101900 | 101800 | 101900 | 101700 | 358 |
| 204 | 20231109 | 151200 | 67282601300 | 101800 | 101700 | 101800 | 101700 | 374 |
| 205 | 20231109 | 151100 | 67244548200 | 101700 | 101700 | 101800 | 101600 | 666 |
| 206 | 20231109 | 151000 | 67176802000 | 101800 | 101900 | 102000 | 101700 | 2091 |
| 207 | 20231109 | 150900 | 66963855900 | 101900 | 101900 | 101900 | 101800 | 497 |
| 208 | 20231109 | 150800 | 66913220300 | 101900 | 102000 | 102000 | 101800 | 1271 |
| 209 | 20231109 | 150700 | 66783717400 | 102000 | 101900 | 102000 | 101800 | 3938 |
| 210 | 20231109 | 150600 | 66382663700 | 102000 | 102000 | 102100 | 101800 | 1908 |
| 211 | 20231109 | 150500 | 66188141200 | 102000 | 102100 | 102300 | 102000 | 1851 |
| 212 | 20231109 | 150400 | 65999080000 | 102200 | 102000 | 102200 | 102000 | 1284 |
| 213 | 20231109 | 150300 | 65868073800 | 102000 | 102400 | 102400 | 102000 | 4033 |
| 214 | 20231109 | 150200 | 65455607500 | 102400 | 102400 | 102500 | 102300 | 1267 |
| 215 | 20231109 | 150100 | 65325884700 | 102400 | 102600 | 102600 | 102400 | 737 |
| 216 | 20231109 | 150000 | 65250346400 | 102600 | 102300 | 102600 | 102300 | 1327 |
| 217 | 20231109 | 145900 | 65114385300 | 102300 | 102300 | 102400 | 102200 | 550 |
| 218 | 20231109 | 145800 | 65058119100 | 102300 | 102300 | 102400 | 102200 | 710 |
| 219 | 20231109 | 145700 | 64985466500 | 102200 | 102300 | 102400 | 102200 | 1123 |
| 220 | 20231109 | 145600 | 64870582100 | 102300 | 102200 | 102300 | 102100 | 364 |
| 221 | 20231109 | 145500 | 64833361000 | 102100 | 101900 | 102100 | 101900 | 1139 |
| 222 | 20231109 | 145400 | 64717209900 | 101900 | 102100 | 102100 | 101900 | 1584 |
| 223 | 20231109 | 145300 | 64555625100 | 102100 | 102200 | 102200 | 102100 | 308 |
| 224 | 20231109 | 145200 | 64524175300 | 102200 | 102100 | 102300 | 102000 | 884 |
| 225 | 20231109 | 145100 | 64433931200 | 102100 | 102300 | 102400 | 102100 | 1130 |
| 226 | 20231109 | 145000 | 64318435600 | 102300 | 102500 | 102600 | 102200 | 2081 |
| 227 | 20231109 | 144900 | 64105320000 | 102500 | 102800 | 102900 | 102500 | 1654 |
| 228 | 20231109 | 144800 | 63935509900 | 102800 | 102600 | 103000 | 102600 | 3005 |
| 229 | 20231109 | 144700 | 63626520600 | 102700 | 102800 | 102900 | 102700 | 2379 |
| 230 | 20231109 | 144600 | 63381950000 | 102900 | 102900 | 103000 | 102700 | 1563 |
| 231 | 20231109 | 144500 | 63221108800 | 102800 | 102900 | 103000 | 102800 | 5691 |
| 232 | 20231109 | 144400 | 62635368500 | 102900 | 102400 | 102900 | 102300 | 3534 |
| 233 | 20231109 | 144300 | 62272925900 | 102400 | 102300 | 102500 | 102200 | 1434 |
| 234 | 20231109 | 144200 | 62126211500 | 102400 | 102000 | 102400 | 101900 | 1454 |
| 235 | 20231109 | 144100 | 61977599300 | 102100 | 102000 | 102200 | 101700 | 1203 |
| 236 | 20231109 | 144000 | 61854930600 | 102000 | 102300 | 102300 | 102000 | 2922 |
| 237 | 20231109 | 143900 | 61556385300 | 102200 | 102300 | 102500 | 102200 | 2917 |
| 238 | 20231109 | 143800 | 61257604100 | 102300 | 102100 | 102400 | 102100 | 3505 |
| 239 | 20231109 | 143700 | 60899360400 | 102100 | 102000 | 102200 | 102000 | 2221 |
| 240 | 20231109 | 143600 | 60672606900 | 102000 | 101800 | 102100 | 101800 | 1205 |
| 241 | 20231109 | 143500 | 60549744700 | 101900 | 101600 | 101900 | 101500 | 894 |
| 242 | 20231109 | 143400 | 60458810600 | 101600 | 101600 | 101600 | 101400 | 553 |
| 243 | 20231109 | 143300 | 60402677700 | 101600 | 101700 | 101700 | 101500 | 1370 |
| 244 | 20231109 | 143200 | 60263506300 | 101700 | 101400 | 101700 | 101400 | 595 |
| 245 | 20231109 | 143100 | 60203036700 | 101400 | 101800 | 101900 | 101400 | 723 |
| 246 | 20231109 | 143000 | 60129535200 | 101900 | 101800 | 102000 | 101700 | 828 |
| 247 | 20231109 | 142900 | 60045178200 | 101800 | 101900 | 101900 | 101700 | 660 |
| 248 | 20231109 | 142800 | 59977948300 | 101900 | 101600 | 101900 | 101600 | 1412 |
| 249 | 20231109 | 142700 | 59834331100 | 101600 | 101300 | 101600 | 101200 | 749 |
| 250 | 20231109 | 142600 | 59758379100 | 101200 | 101400 | 101400 | 101200 | 1218 |
| 251 | 20231109 | 142500 | 59634975700 | 101400 | 101500 | 101600 | 101400 | 1210 |
| 252 | 20231109 | 142400 | 59512237700 | 101600 | 101700 | 101800 | 101600 | 658 |
| 253 | 20231109 | 142300 | 59445335400 | 101700 | 101900 | 101900 | 101700 | 709 |
| 254 | 20231109 | 142200 | 59373213900 | 101800 | 102100 | 102200 | 101700 | 3572 |
| 255 | 20231109 | 142100 | 59008932500 | 102100 | 102000 | 102100 | 101900 | 510 |
| 256 | 20231109 | 142000 | 58956900600 | 101800 | 101800 | 102200 | 101700 | 1495 |
| 257 | 20231109 | 141900 | 58804594400 | 101800 | 101900 | 101900 | 101700 | 1149 |
| 258 | 20231109 | 141800 | 58687615700 | 101800 | 102300 | 102400 | 101700 | 2598 |
| 259 | 20231109 | 141700 | 58422626700 | 102200 | 101700 | 102500 | 101600 | 6647 |
| 260 | 20231109 | 141600 | 57743538000 | 101700 | 101800 | 101800 | 101600 | 1613 |
| 261 | 20231109 | 141500 | 57579418500 | 101600 | 101600 | 101900 | 101600 | 1208 |
| 262 | 20231109 | 141400 | 57456537700 | 101600 | 101600 | 101700 | 101300 | 1024 |
| 263 | 20231109 | 141300 | 57352606700 | 101600 | 101800 | 101900 | 101600 | 2793 |
| 264 | 20231109 | 141200 | 57068164600 | 101700 | 101600 | 101800 | 101500 | 1372 |
| 265 | 20231109 | 141100 | 56928724000 | 101600 | 101200 | 101700 | 101000 | 1502 |
| 266 | 20231109 | 141000 | 56776227000 | 101100 | 101500 | 101600 | 100700 | 2166 |
| 267 | 20231109 | 140900 | 56556862700 | 101600 | 101200 | 101700 | 101100 | 2271 |
| 268 | 20231109 | 140800 | 56326469100 | 101100 | 100700 | 101200 | 100700 | 2438 |
| 269 | 20231109 | 140700 | 56080473400 | 100700 | 100600 | 100800 | 100600 | 287 |
| 270 | 20231109 | 140600 | 56051565500 | 100600 | 100200 | 100600 | 100200 | 1920 |
| 271 | 20231109 | 140500 | 55858951800 | 100200 | 100000 | 100200 | 99900 | 854 |
| 272 | 20231109 | 140400 | 55773489500 | 99900 | 99900 | 100000 | 99900 | 318 |
| 273 | 20231109 | 140300 | 55741702300 | 99900 | 100000 | 100000 | 99900 | 308 |
| 274 | 20231109 | 140200 | 55710914500 | 100000 | 100000 | 100000 | 99900 | 213 |
| 275 | 20231109 | 140100 | 55689616200 | 100000 | 100200 | 100200 | 99900 | 1827 |
| 276 | 20231109 | 140000 | 55506818300 | 100200 | 100300 | 100300 | 100100 | 317 |
| 277 | 20231109 | 135900 | 55475070200 | 100200 | 100100 | 100300 | 100000 | 665 |
| 278 | 20231109 | 135800 | 55408501000 | 100200 | 100400 | 100400 | 100100 | 615 |
| 279 | 20231109 | 135700 | 55346808300 | 100400 | 100000 | 100500 | 100000 | 868 |
| 280 | 20231109 | 135600 | 55259766500 | 99900 | 99900 | 100200 | 99800 | 1471 |
| 281 | 20231109 | 135500 | 55112679200 | 99900 | 100100 | 100100 | 99900 | 2414 |
| 282 | 20231109 | 135400 | 54871400000 | 100100 | 100000 | 100100 | 100000 | 4056 |
| 283 | 20231109 | 135300 | 54465777100 | 100000 | 100100 | 100100 | 100000 | 1171 |
| 284 | 20231109 | 135200 | 54348599900 | 100100 | 100200 | 100200 | 100100 | 206 |
| 285 | 20231109 | 135100 | 54327975900 | 100100 | 100200 | 100300 | 100100 | 363 |
| 286 | 20231109 | 135000 | 54291612600 | 100200 | 100300 | 100400 | 100100 | 689 |
| 287 | 20231109 | 134900 | 54222544200 | 100400 | 100300 | 100400 | 100300 | 401 |
| 288 | 20231109 | 134800 | 54182316800 | 100300 | 100200 | 100300 | 100100 | 542 |
| 289 | 20231109 | 134700 | 54127994600 | 100200 | 100100 | 100200 | 100100 | 341 |
| 290 | 20231109 | 134600 | 54093844400 | 100100 | 100100 | 100200 | 100100 | 408 |
| 291 | 20231109 | 134500 | 54052981100 | 100100 | 100200 | 100200 | 100000 | 1299 |
| 292 | 20231109 | 134400 | 53922967300 | 100200 | 100100 | 100200 | 100100 | 190 |
| 293 | 20231109 | 134300 | 53903936100 | 100100 | 100100 | 100200 | 100100 | 610 |
| 294 | 20231109 | 134200 | 53842856200 | 100100 | 100100 | 100200 | 100100 | 1179 |
| 295 | 20231109 | 134100 | 53724834600 | 100100 | 100400 | 100400 | 100100 | 2430 |
| 296 | 20231109 | 134000 | 53481357600 | 100300 | 100400 | 100400 | 100300 | 162 |
| 297 | 20231109 | 133900 | 53465104600 | 100300 | 100500 | 100500 | 100300 | 853 |
| 298 | 20231109 | 133800 | 53379456400 | 100400 | 100400 | 100500 | 100400 | 379 |
| 299 | 20231109 | 133700 | 53341373100 | 100400 | 100500 | 100500 | 100400 | 187 |
| 300 | 20231109 | 133600 | 53322594800 | 100400 | 100400 | 100500 | 100400 | 358 |
| 301 | 20231109 | 133500 | 53286650200 | 100400 | 100800 | 100900 | 100400 | 2358 |
| 302 | 20231109 | 133400 | 53049318400 | 100900 | 100900 | 100900 | 100800 | 109 |
| 303 | 20231109 | 133300 | 53038329800 | 100800 | 100800 | 100900 | 100800 | 306 |
| 304 | 20231109 | 133200 | 53007474200 | 100900 | 100800 | 100900 | 100800 | 278 |
| 305 | 20231109 | 133100 | 52979443300 | 100800 | 101000 | 101000 | 100800 | 1121 |
| 306 | 20231109 | 133000 | 52866346700 | 101000 | 101200 | 101200 | 100900 | 519 |
| 307 | 20231109 | 132900 | 52813894400 | 101200 | 101100 | 101300 | 101000 | 510 |
| 308 | 20231109 | 132800 | 52762318300 | 101200 | 101000 | 101200 | 101000 | 218 |
| 309 | 20231109 | 132700 | 52740277500 | 101100 | 101000 | 101200 | 100900 | 618 |
| 310 | 20231109 | 132600 | 52677858500 | 101200 | 101300 | 101400 | 101100 | 904 |
| 311 | 20231109 | 132500 | 52586348800 | 101400 | 101100 | 101400 | 101100 | 293 |
| 312 | 20231109 | 132400 | 52556683500 | 101100 | 101000 | 101200 | 100900 | 673 |
| 313 | 20231109 | 132300 | 52488660200 | 101000 | 101100 | 101100 | 100900 | 778 |
| 314 | 20231109 | 132200 | 52410087100 | 101100 | 101000 | 101100 | 100900 | 345 |
| 315 | 20231109 | 132100 | 52375245100 | 101000 | 101000 | 101200 | 100900 | 382 |
| 316 | 20231109 | 132000 | 52336658100 | 101200 | 101100 | 101200 | 100900 | 430 |
| 317 | 20231109 | 131900 | 52293212400 | 101100 | 101200 | 101200 | 101100 | 291 |
| 318 | 20231109 | 131800 | 52263775200 | 101100 | 101300 | 101300 | 101100 | 566 |
| 319 | 20231109 | 131700 | 52206475400 | 101300 | 101500 | 101500 | 101200 | 936 |
| 320 | 20231109 | 131600 | 52111582000 | 101400 | 101600 | 101600 | 101300 | 927 |
| 321 | 20231109 | 131500 | 52017498400 | 101600 | 101700 | 101700 | 101500 | 903 |
| 322 | 20231109 | 131400 | 51925714600 | 101500 | 101400 | 101900 | 101300 | 3266 |
| 323 | 20231109 | 131300 | 51593864400 | 101400 | 100900 | 101400 | 100900 | 2757 |
| 324 | 20231109 | 131200 | 51315149300 | 101000 | 100700 | 101000 | 100600 | 354 |
| 325 | 20231109 | 131100 | 51279443600 | 100800 | 100500 | 100800 | 100500 | 742 |
| 326 | 20231109 | 131000 | 51204746300 | 100500 | 100500 | 100500 | 100400 | 422 |
| 327 | 20231109 | 130900 | 51162337100 | 100500 | 100400 | 100500 | 100400 | 192 |
| 328 | 20231109 | 130800 | 51143042700 | 100500 | 100500 | 100500 | 100400 | 552 |
| 329 | 20231109 | 130700 | 51087603500 | 100400 | 100400 | 100500 | 100400 | 80 |
| 330 | 20231109 | 130600 | 51079568300 | 100400 | 100500 | 100500 | 100400 | 342 |
| 331 | 20231109 | 130500 | 51045224000 | 100500 | 100500 | 100500 | 100400 | 358 |
| 332 | 20231109 | 130400 | 51009273800 | 100500 | 100500 | 100600 | 100400 | 193 |
| 333 | 20231109 | 130300 | 50989877400 | 100500 | 100500 | 100600 | 100400 | 125 |
| 334 | 20231109 | 130200 | 50977316600 | 100600 | 100800 | 100800 | 100600 | 191 |
| 335 | 20231109 | 130100 | 50958086700 | 100700 | 100700 | 100800 | 100700 | 82 |
| 336 | 20231109 | 130000 | 50949827900 | 100800 | 100300 | 100800 | 100300 | 1082 |
| 337 | 20231109 | 125900 | 50841071400 | 100300 | 100400 | 100500 | 100300 | 250 |
| 338 | 20231109 | 125800 | 50815974000 | 100300 | 100300 | 100400 | 100200 | 743 |
| 339 | 20231109 | 125700 | 50741449700 | 100300 | 100400 | 100500 | 100300 | 389 |
| 340 | 20231109 | 125600 | 50702398500 | 100500 | 100500 | 100500 | 100400 | 287 |
| 341 | 20231109 | 125500 | 50673568400 | 100500 | 100500 | 100600 | 100400 | 104 |
| 342 | 20231109 | 125400 | 50663121600 | 100500 | 100700 | 100700 | 100500 | 1514 |
| 343 | 20231109 | 125300 | 50510816700 | 100600 | 100700 | 100800 | 100600 | 315 |
| 344 | 20231109 | 125200 | 50479086800 | 100600 | 100700 | 100700 | 100600 | 845 |
| 345 | 20231109 | 125100 | 50394002500 | 100700 | 100800 | 100800 | 100700 | 105 |
| 346 | 20231109 | 125000 | 50383423000 | 100800 | 100700 | 100800 | 100700 | 178 |
| 347 | 20231109 | 124900 | 50365482200 | 100700 | 100700 | 100800 | 100700 | 267 |
| 348 | 20231109 | 124800 | 50338592100 | 100700 | 100700 | 100800 | 100600 | 444 |
| 349 | 20231109 | 124700 | 50293881300 | 100800 | 100700 | 100800 | 100600 | 496 |
| 350 | 20231109 | 124600 | 50243943100 | 100600 | 100700 | 100700 | 100600 | 142 |
| 351 | 20231109 | 124500 | 50229656200 | 100700 | 100400 | 100700 | 100400 | 1211 |
| 352 | 20231109 | 124400 | 50107956300 | 100400 | 100300 | 100400 | 100200 | 2852 |
| 353 | 20231109 | 124300 | 49821957000 | 100300 | 100300 | 100400 | 100300 | 380 |
| 354 | 20231109 | 124200 | 49783840900 | 100300 | 100400 | 100500 | 100300 | 298 |
| 355 | 20231109 | 124100 | 49753923700 | 100400 | 100300 | 100500 | 100300 | 169 |
| 356 | 20231109 | 124000 | 49736955100 | 100300 | 100400 | 100400 | 100300 | 726 |
| 357 | 20231109 | 123900 | 49664119300 | 100300 | 100500 | 100500 | 100300 | 259 |
| 358 | 20231109 | 123800 | 49638125500 | 100500 | 100500 | 100600 | 100300 | 1334 |
| 359 | 20231109 | 123700 | 49504118300 | 100600 | 100500 | 100600 | 100500 | 161 |
| 360 | 20231109 | 123600 | 49487935800 | 100600 | 100500 | 100600 | 100500 | 205 |
| 361 | 20231109 | 123500 | 49467331300 | 100500 | 100600 | 100700 | 100500 | 393 |
| 362 | 20231109 | 123400 | 49427798000 | 100800 | 100900 | 100900 | 100500 | 300 |
| 363 | 20231109 | 123300 | 49397614400 | 100800 | 100900 | 100900 | 100800 | 444 |
| 364 | 20231109 | 123200 | 49352831800 | 100900 | 100700 | 100900 | 100600 | 217 |
| 365 | 20231109 | 123100 | 49330971700 | 100700 | 100600 | 100900 | 100600 | 328 |
| 366 | 20231109 | 123000 | 49297937000 | 100600 | 100700 | 100700 | 100600 | 207 |
| 367 | 20231109 | 122900 | 49277102400 | 100600 | 100600 | 100700 | 100500 | 190 |
| 368 | 20231109 | 122800 | 49257980600 | 100500 | 100600 | 100600 | 100500 | 447 |
| 369 | 20231109 | 122700 | 49213039700 | 100600 | 100700 | 100700 | 100500 | 854 |
| 370 | 20231109 | 122600 | 49127111200 | 100800 | 100900 | 100900 | 100800 | 361 |
| 371 | 20231109 | 122500 | 49090716700 | 100900 | 100900 | 100900 | 100900 | 100 |
| 372 | 20231109 | 122400 | 49080626700 | 100900 | 100800 | 101000 | 100800 | 254 |
| 373 | 20231109 | 122300 | 49054998900 | 100900 | 101000 | 101000 | 100900 | 272 |
| 374 | 20231109 | 122200 | 49027533900 | 101000 | 100900 | 101000 | 100700 | 518 |
| 375 | 20231109 | 122100 | 48975286900 | 100900 | 100900 | 100900 | 100700 | 199 |
| 376 | 20231109 | 122000 | 48955231600 | 100800 | 100800 | 100900 | 100600 | 164 |
| 377 | 20231109 | 121900 | 48938699000 | 100600 | 100400 | 100900 | 100400 | 347 |
| 378 | 20231109 | 121800 | 48903768800 | 100400 | 100600 | 100700 | 100300 | 2690 |
| 379 | 20231109 | 121700 | 48633626000 | 100600 | 100600 | 100700 | 100500 | 241 |
| 380 | 20231109 | 121600 | 48609383000 | 100500 | 100500 | 100600 | 100400 | 455 |
| 381 | 20231109 | 121500 | 48563647000 | 100500 | 100600 | 100600 | 100400 | 518 |
| 382 | 20231109 | 121400 | 48511587700 | 100500 | 100700 | 100700 | 100500 | 317 |
| 383 | 20231109 | 121300 | 48479699200 | 100700 | 100700 | 100800 | 100600 | 224 |
| 384 | 20231109 | 121200 | 48457149700 | 100700 | 100700 | 100800 | 100600 | 161 |
| 385 | 20231109 | 121100 | 48440936200 | 100700 | 101000 | 101000 | 100700 | 254 |
| 386 | 20231109 | 121000 | 48415335100 | 101000 | 101100 | 101100 | 100900 | 375 |
| 387 | 20231109 | 120900 | 48377462100 | 101100 | 101000 | 101100 | 100900 | 382 |
| 388 | 20231109 | 120800 | 48338883700 | 100900 | 100300 | 100900 | 100300 | 850 |
| 389 | 20231109 | 120700 | 48253477300 | 100400 | 100600 | 100700 | 100400 | 1611 |
| 390 | 20231109 | 120600 | 48091567800 | 100600 | 100700 | 100700 | 100600 | 408 |
| 391 | 20231109 | 120500 | 48050516400 | 100700 | 101300 | 101300 | 100600 | 4932 |
| 392 | 20231109 | 120400 | 47552726200 | 101200 | 101200 | 101200 | 101100 | 252 |
| 393 | 20231109 | 120300 | 47527235500 | 101200 | 101200 | 101200 | 101100 | 292 |
| 394 | 20231109 | 120200 | 47497699300 | 101100 | 101200 | 101300 | 101100 | 331 |
| 395 | 20231109 | 120100 | 47464208700 | 101200 | 101300 | 101300 | 101200 | 416 |
| 396 | 20231109 | 120000 | 47422102900 | 101300 | 101200 | 101400 | 101200 | 437 |
| 397 | 20231109 | 115900 | 47377830000 | 101200 | 101400 | 101400 | 101200 | 767 |
| 398 | 20231109 | 115800 | 47300123600 | 101400 | 101300 | 101400 | 101300 | 253 |
| 399 | 20231109 | 115700 | 47274487300 | 101300 | 101300 | 101400 | 101300 | 68 |
| 400 | 20231109 | 115600 | 47267598200 | 101300 | 101400 | 101400 | 101300 | 228 |
| 401 | 20231109 | 115500 | 47244483100 | 101300 | 101500 | 101500 | 101300 | 346 |
| 402 | 20231109 | 115400 | 47209397000 | 101500 | 101500 | 101500 | 101400 | 448 |
| 403 | 20231109 | 115300 | 47163937200 | 101600 | 101600 | 101600 | 101500 | 457 |
| 404 | 20231109 | 115200 | 47117541100 | 101500 | 101600 | 101700 | 101500 | 768 |
| 405 | 20231109 | 115100 | 47039505900 | 101600 | 101600 | 101700 | 101600 | 130 |
| 406 | 20231109 | 115000 | 47026295600 | 101600 | 101700 | 101700 | 101600 | 134 |
| 407 | 20231109 | 114900 | 47012672900 | 101600 | 101600 | 101700 | 101600 | 400 |
| 408 | 20231109 | 114800 | 46972032300 | 101600 | 101700 | 101800 | 101600 | 100 |
| 409 | 20231109 | 114700 | 46961868000 | 101600 | 101600 | 101800 | 101600 | 124 |
| 410 | 20231109 | 114600 | 46949257400 | 101800 | 101700 | 101800 | 101700 | 256 |
| 411 | 20231109 | 114500 | 46923209400 | 101700 | 101700 | 101800 | 101700 | 261 |
| 412 | 20231109 | 114400 | 46896662600 | 101800 | 101800 | 101800 | 101700 | 156 |
| 413 | 20231109 | 114300 | 46880787100 | 101700 | 101800 | 101800 | 101700 | 228 |
| 414 | 20231109 | 114200 | 46857580400 | 101800 | 101600 | 101800 | 101600 | 675 |
| 415 | 20231109 | 114100 | 46788925100 | 101700 | 101600 | 101700 | 101500 | 221 |
| 416 | 20231109 | 114000 | 46766472200 | 101600 | 101500 | 101600 | 101400 | 312 |
| 417 | 20231109 | 113900 | 46734801000 | 101400 | 101600 | 101700 | 101400 | 340 |
| 418 | 20231109 | 113800 | 46700263400 | 101700 | 101900 | 101900 | 101500 | 639 |
| 419 | 20231109 | 113700 | 46635249000 | 101900 | 102000 | 102000 | 101900 | 899 |
| 420 | 20231109 | 113600 | 46543567300 | 102100 | 102000 | 102100 | 102000 | 387 |
| 421 | 20231109 | 113500 | 46504080100 | 102000 | 101800 | 102000 | 101800 | 1626 |
| 422 | 20231109 | 113400 | 46338274900 | 101900 | 101600 | 101900 | 101500 | 543 |
| 423 | 20231109 | 113300 | 46283012800 | 101600 | 101400 | 101700 | 101300 | 556 |
| 424 | 20231109 | 113200 | 46226550800 | 101300 | 101100 | 101300 | 101100 | 547 |
| 425 | 20231109 | 113100 | 46171197400 | 101100 | 101200 | 101200 | 101100 | 256 |
| 426 | 20231109 | 113000 | 46145296800 | 101200 | 101200 | 101300 | 101200 | 444 |
| 427 | 20231109 | 112900 | 46100363900 | 101300 | 101400 | 101400 | 101200 | 354 |
| 428 | 20231109 | 112800 | 46064494400 | 101500 | 101400 | 101500 | 101400 | 457 |
| 429 | 20231109 | 112700 | 46018140100 | 101400 | 101500 | 101500 | 101400 | 668 |
| 430 | 20231109 | 112600 | 45950372500 | 101500 | 101500 | 101600 | 101400 | 325 |
| 431 | 20231109 | 112500 | 45917385300 | 101600 | 101600 | 101600 | 101400 | 260 |
| 432 | 20231109 | 112400 | 45890985300 | 101400 | 101300 | 101500 | 101100 | 498 |
| 433 | 20231109 | 112300 | 45840511500 | 101400 | 101200 | 101400 | 101100 | 624 |
| 434 | 20231109 | 112200 | 45777322800 | 101300 | 101200 | 101400 | 101100 | 1168 |
| 435 | 20231109 | 112100 | 45659086400 | 101200 | 101200 | 101300 | 101200 | 476 |
| 436 | 20231109 | 112000 | 45610906200 | 101300 | 101300 | 101400 | 101200 | 361 |
| 437 | 20231109 | 111900 | 45574346900 | 101300 | 101400 | 101500 | 101300 | 593 |
| 438 | 20231109 | 111800 | 45514236200 | 101500 | 101500 | 101600 | 101400 | 394 |
| 439 | 20231109 | 111700 | 45474242400 | 101500 | 101600 | 101700 | 101500 | 436 |
| 440 | 20231109 | 111600 | 45429917600 | 101600 | 101700 | 102000 | 101600 | 1571 |
| 441 | 20231109 | 111500 | 45269970800 | 101700 | 101700 | 101800 | 101600 | 377 |
| 442 | 20231109 | 111400 | 45231632000 | 101700 | 101500 | 101800 | 101500 | 192 |
| 443 | 20231109 | 111300 | 45212103300 | 101500 | 101400 | 101600 | 101400 | 197 |
| 444 | 20231109 | 111200 | 45192118800 | 101300 | 101300 | 101400 | 101200 | 366 |
| 445 | 20231109 | 111100 | 45155047100 | 101200 | 101700 | 101800 | 101200 | 698 |
| 446 | 20231109 | 111000 | 45084283400 | 101800 | 101800 | 101900 | 101600 | 237 |
| 447 | 20231109 | 110900 | 45060174800 | 101900 | 101900 | 101900 | 101700 | 824 |
| 448 | 20231109 | 110800 | 44976261900 | 101900 | 101600 | 102000 | 101600 | 654 |
| 449 | 20231109 | 110700 | 44909649800 | 101500 | 101400 | 101700 | 101200 | 738 |
| 450 | 20231109 | 110600 | 44834756400 | 101400 | 101500 | 101500 | 101300 | 1552 |
| 451 | 20231109 | 110500 | 44677405200 | 101400 | 101400 | 101700 | 101400 | 167 |
| 452 | 20231109 | 110400 | 44660458900 | 101400 | 101700 | 101900 | 101400 | 1033 |
| 453 | 20231109 | 110300 | 44555538200 | 101700 | 101700 | 101700 | 101600 | 315 |
| 454 | 20231109 | 110200 | 44523516900 | 101800 | 101900 | 102000 | 101700 | 549 |
| 455 | 20231109 | 110100 | 44467616100 | 101900 | 101000 | 101900 | 101000 | 1479 |
| 456 | 20231109 | 110000 | 44317906400 | 101000 | 101200 | 101200 | 101000 | 1086 |
| 457 | 20231109 | 105900 | 44208102500 | 101300 | 101300 | 101400 | 101300 | 779 |
| 458 | 20231109 | 105800 | 44129188200 | 101300 | 101400 | 101500 | 101100 | 2601 |
| 459 | 20231109 | 105700 | 43865755000 | 101400 | 101400 | 101500 | 101300 | 1213 |
| 460 | 20231109 | 105600 | 43742784000 | 101400 | 101500 | 101500 | 101400 | 266 |
| 461 | 20231109 | 105500 | 43715790300 | 101500 | 101400 | 101600 | 101300 | 519 |
| 462 | 20231109 | 105400 | 43663162700 | 101300 | 101800 | 101900 | 101300 | 1863 |
| 463 | 20231109 | 105300 | 43473977500 | 101900 | 102100 | 102100 | 101900 | 497 |
| 464 | 20231109 | 105200 | 43423275800 | 102100 | 101900 | 102100 | 101900 | 1126 |
| 465 | 20231109 | 105100 | 43308484900 | 101900 | 101900 | 102000 | 101700 | 1095 |
| 466 | 20231109 | 105000 | 43196906600 | 102000 | 102200 | 102300 | 101800 | 1416 |
| 467 | 20231109 | 104900 | 43052252600 | 102200 | 102000 | 102300 | 101900 | 1227 |
| 468 | 20231109 | 104800 | 42926910900 | 101900 | 101900 | 102100 | 101700 | 736 |
| 469 | 20231109 | 104700 | 42851886000 | 101900 | 101600 | 101900 | 101600 | 992 |
| 470 | 20231109 | 104600 | 42750866900 | 101600 | 101300 | 101700 | 101200 | 472 |
| 471 | 20231109 | 104500 | 42702996800 | 101200 | 101100 | 101400 | 101000 | 1068 |
| 472 | 20231109 | 104400 | 42594966500 | 101100 | 101400 | 101400 | 101100 | 1617 |
| 473 | 20231109 | 104300 | 42431227900 | 101400 | 101400 | 101500 | 101300 | 1133 |
| 474 | 20231109 | 104200 | 42316405400 | 101300 | 101700 | 101800 | 101200 | 1540 |
| 475 | 20231109 | 104100 | 42160170900 | 101700 | 102200 | 102300 | 101500 | 2327 |
| 476 | 20231109 | 104000 | 41923122000 | 102200 | 102200 | 102300 | 102100 | 900 |
| 477 | 20231109 | 103900 | 41831151200 | 102200 | 102200 | 102300 | 102000 | 2037 |
| 478 | 20231109 | 103800 | 41622901700 | 102100 | 102200 | 102400 | 102000 | 708 |
| 479 | 20231109 | 103700 | 41550529400 | 102200 | 101800 | 102200 | 101300 | 2226 |
| 480 | 20231109 | 103600 | 41324014600 | 101900 | 103000 | 103100 | 101800 | 8639 |
| 481 | 20231109 | 103500 | 40439112900 | 103000 | 103100 | 103100 | 102900 | 3485 |
| 482 | 20231109 | 103400 | 40080039300 | 103000 | 102600 | 103100 | 102400 | 2091 |
| 483 | 20231109 | 103300 | 39865316400 | 102700 | 103000 | 103200 | 102500 | 3586 |
| 484 | 20231109 | 103200 | 39495939900 | 103000 | 102700 | 103100 | 102500 | 7088 |
| 485 | 20231109 | 103100 | 38766537200 | 102600 | 102500 | 102700 | 102500 | 2297 |
| 486 | 20231109 | 103000 | 38530879300 | 102600 | 102500 | 102600 | 102000 | 4322 |
| 487 | 20231109 | 102900 | 38088432700 | 102400 | 102600 | 102700 | 102200 | 5120 |
| 488 | 20231109 | 102800 | 37563646800 | 102600 | 102300 | 102800 | 102000 | 5133 |
| 489 | 20231109 | 102700 | 37037226800 | 102400 | 101500 | 102700 | 101400 | 5273 |
| 490 | 20231109 | 102600 | 36499344800 | 101500 | 100900 | 101500 | 100900 | 3779 |
| 491 | 20231109 | 102500 | 36116752900 | 101000 | 100800 | 101000 | 100800 | 706 |
| 492 | 20231109 | 102400 | 36045536700 | 100800 | 100900 | 101000 | 100600 | 2120 |
| 493 | 20231109 | 102300 | 35831937200 | 101000 | 100900 | 101100 | 100600 | 3263 |
| 494 | 20231109 | 102200 | 35502577700 | 100800 | 100500 | 101000 | 100400 | 5137 |
| 495 | 20231109 | 102100 | 34984781800 | 100500 | 100200 | 100500 | 100200 | 1821 |
| 496 | 20231109 | 102000 | 34801994300 | 100200 | 99900 | 100300 | 99900 | 1987 |
| 497 | 20231109 | 101900 | 34602993900 | 100000 | 100100 | 100100 | 99900 | 1378 |
| 498 | 20231109 | 101800 | 34465236700 | 99900 | 99900 | 100100 | 99900 | 1751 |
| 499 | 20231109 | 101700 | 34290142200 | 99900 | 99700 | 100000 | 99700 | 2053 |
| 500 | 20231109 | 101600 | 34085110000 | 99700 | 99700 | 99800 | 99300 | 1730 |
| 501 | 20231109 | 101500 | 33912858700 | 99700 | 99500 | 99700 | 99300 | 883 |
| 502 | 20231109 | 101400 | 33825062100 | 99500 | 99400 | 99500 | 99300 | 961 |
| 503 | 20231109 | 101300 | 33729570200 | 99400 | 99800 | 99800 | 99300 | 2269 |
| 504 | 20231109 | 101200 | 33503557200 | 99700 | 99800 | 99800 | 99600 | 578 |
| 505 | 20231109 | 101100 | 33445918700 | 99600 | 99500 | 99800 | 99400 | 2187 |
| 506 | 20231109 | 101000 | 33227922400 | 99400 | 99200 | 99700 | 99200 | 2039 |
| 507 | 20231109 | 100900 | 33025293600 | 99200 | 99200 | 99300 | 99100 | 2140 |
| 508 | 20231109 | 100800 | 32813018100 | 99200 | 99200 | 99400 | 99100 | 898 |
| 509 | 20231109 | 100700 | 32723939100 | 99200 | 99200 | 99400 | 99100 | 1680 |
| 510 | 20231109 | 100600 | 32557296500 | 99300 | 99900 | 99900 | 99200 | 3517 |
| 511 | 20231109 | 100500 | 32207421800 | 99900 | 99700 | 99900 | 99500 | 1174 |
| 512 | 20231109 | 100400 | 32090378000 | 99700 | 99600 | 99800 | 99300 | 1714 |
| 513 | 20231109 | 100300 | 31919851200 | 99600 | 99700 | 99800 | 99500 | 525 |
| 514 | 20231109 | 100200 | 31867553700 | 99800 | 100400 | 100400 | 99500 | 7056 |
| 515 | 20231109 | 100100 | 31160523100 | 100200 | 99800 | 100400 | 99500 | 6206 |
| 516 | 20231109 | 100000 | 30539829700 | 99500 | 99100 | 99800 | 99100 | 2577 |
| 517 | 20231109 | 095900 | 30283803300 | 99100 | 99400 | 99500 | 99100 | 746 |
| 518 | 20231109 | 095800 | 30209732200 | 99400 | 99200 | 99600 | 98900 | 6914 |
| 519 | 20231109 | 095700 | 29524639400 | 99200 | 99700 | 99700 | 99000 | 2890 |
| 520 | 20231109 | 095600 | 29237639200 | 99700 | 99900 | 99900 | 99600 | 2303 |
| 521 | 20231109 | 095500 | 29007792200 | 99900 | 99600 | 100000 | 99500 | 1516 |
| 522 | 20231109 | 095400 | 28856583900 | 99500 | 99500 | 100000 | 99400 | 1852 |
| 523 | 20231109 | 095300 | 28671789900 | 99700 | 99200 | 99800 | 99100 | 2795 |
| 524 | 20231109 | 095200 | 28394136600 | 99100 | 99100 | 99300 | 98900 | 10916 |
| 525 | 20231109 | 095100 | 27312185200 | 99200 | 99300 | 99400 | 99100 | 3836 |
| 526 | 20231109 | 095000 | 26931572200 | 99300 | 99700 | 99800 | 99300 | 2399 |
| 527 | 20231109 | 094900 | 26692935400 | 99800 | 100300 | 100400 | 99700 | 4457 |
| 528 | 20231109 | 094800 | 26246914700 | 100200 | 99700 | 100300 | 99700 | 4770 |
| 529 | 20231109 | 094700 | 25769763400 | 99800 | 99500 | 100000 | 99400 | 4145 |
| 530 | 20231109 | 094600 | 25356697500 | 99500 | 99600 | 99700 | 99500 | 4910 |
| 531 | 20231109 | 094500 | 24867835700 | 99700 | 99800 | 99800 | 99500 | 2554 |
| 532 | 20231109 | 094400 | 24613349000 | 99900 | 100200 | 100300 | 99500 | 6636 |
| 533 | 20231109 | 094300 | 23950034000 | 100100 | 99800 | 100300 | 99700 | 3929 |
| 534 | 20231109 | 094200 | 23557009000 | 99800 | 100400 | 100400 | 99800 | 3295 |
| 535 | 20231109 | 094100 | 23226944200 | 100300 | 99400 | 100400 | 99300 | 7272 |
| 536 | 20231109 | 094000 | 22500918200 | 99400 | 99100 | 99400 | 98500 | 10408 |
| 537 | 20231109 | 093900 | 21470978400 | 99100 | 99700 | 99800 | 99000 | 10589 |
| 538 | 20231109 | 093800 | 20417990300 | 99700 | 100100 | 100200 | 99600 | 10367 |
| 539 | 20231109 | 093700 | 19381525100 | 100100 | 100800 | 100900 | 100100 | 4307 |
| 540 | 20231109 | 093600 | 18948849900 | 100900 | 100600 | 100900 | 100300 | 5233 |
| 541 | 20231109 | 093500 | 18422659500 | 100600 | 100600 | 100900 | 100500 | 3985 |
| 542 | 20231109 | 093400 | 18021445200 | 100600 | 100700 | 101000 | 100500 | 4512 |
| 543 | 20231109 | 093300 | 17566874500 | 100500 | 101100 | 101100 | 100400 | 7073 |
| 544 | 20231109 | 093200 | 16854395100 | 101100 | 101600 | 101600 | 101000 | 3107 |
| 545 | 20231109 | 093100 | 16539702800 | 101400 | 101800 | 101800 | 101400 | 3279 |
| 546 | 20231109 | 093000 | 16206873300 | 101800 | 101700 | 101900 | 101400 | 3645 |
| 547 | 20231109 | 092900 | 15836546800 | 101600 | 102500 | 102500 | 101600 | 4109 |
| 548 | 20231109 | 092800 | 15417750600 | 102200 | 102800 | 102900 | 102200 | 2598 |
| 549 | 20231109 | 092700 | 15151247000 | 102800 | 103000 | 103100 | 102800 | 1609 |
| 550 | 20231109 | 092600 | 14985598100 | 103000 | 103100 | 103200 | 102800 | 2215 |
| 551 | 20231109 | 092500 | 14757433700 | 103000 | 103200 | 103300 | 103000 | 2006 |
| 552 | 20231109 | 092400 | 14550502200 | 103200 | 103300 | 103300 | 103100 | 1717 |
| 553 | 20231109 | 092300 | 14373294600 | 103200 | 102800 | 103400 | 102700 | 4037 |
| 554 | 20231109 | 092200 | 13957159300 | 102800 | 102900 | 103000 | 102600 | 1543 |
| 555 | 20231109 | 092100 | 13798554900 | 102900 | 102600 | 102900 | 102500 | 1191 |
| 556 | 20231109 | 092000 | 13676316500 | 102700 | 102700 | 102900 | 102500 | 1565 |
| 557 | 20231109 | 091900 | 13515545900 | 102800 | 103200 | 103200 | 102500 | 3494 |
| 558 | 20231109 | 091800 | 13156048500 | 103200 | 103100 | 103300 | 102900 | 3639 |
| 559 | 20231109 | 091700 | 12780609100 | 103000 | 103100 | 103100 | 102600 | 2689 |
| 560 | 20231109 | 091600 | 12503818100 | 103100 | 102000 | 103200 | 101800 | 5557 |
| 561 | 20231109 | 091500 | 11933932100 | 101900 | 102300 | 102300 | 101700 | 2931 |
| 562 | 20231109 | 091400 | 11635168700 | 102200 | 103000 | 103400 | 102200 | 7584 |
| 563 | 20231109 | 091300 | 10854927100 | 102900 | 102200 | 103100 | 102100 | 4548 |
| 564 | 20231109 | 091200 | 10388817200 | 102100 | 101800 | 102300 | 101800 | 4455 |
| 565 | 20231109 | 091100 | 9934342200 | 101900 | 101800 | 102100 | 101400 | 3939 |
| 566 | 20231109 | 091000 | 9533442000 | 101600 | 100100 | 102200 | 100000 | 8763 |
| 567 | 20231109 | 090900 | 8649292000 | 100200 | 101000 | 101100 | 100100 | 8837 |
| 568 | 20231109 | 090800 | 7759556000 | 100700 | 101400 | 101800 | 100700 | 9847 |
| 569 | 20231109 | 090700 | 6763866400 | 101400 | 101700 | 102500 | 101400 | 7304 |
| 570 | 20231109 | 090600 | 6020241800 | 101700 | 102200 | 102400 | 101600 | 5532 |
| 571 | 20231109 | 090500 | 5455654400 | 102200 | 102800 | 103200 | 102200 | 4842 |
| 572 | 20231109 | 090400 | 4958326000 | 102900 | 102400 | 103000 | 102300 | 6509 |
| 573 | 20231109 | 090300 | 4290722500 | 102300 | 102500 | 102800 | 102300 | 4124 |
| 574 | 20231109 | 090200 | 3868131700 | 102300 | 103700 | 104000 | 102200 | 14655 |
| 575 | 20231109 | 090100 | 2353879800 | 103900 | 103800 | 104000 | 103000 | 6700 |
| 576 | 20231109 | 090000 | 1660715400 | 103500 | 103500 | 104200 | 103300 | 16027 |