34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 3 | 20231101 | 183100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 4 | 20231101 | 183000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 5 | 20231101 | 182900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 6 | 20231101 | 182800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 7 | 20231101 | 182700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 8 | 20231101 | 182600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 9 | 20231101 | 182500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 10 | 20231101 | 182400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 11 | 20231101 | 182300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 12 | 20231101 | 182200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 13 | 20231101 | 182100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 14 | 20231101 | 182000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 15 | 20231101 | 181900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 16 | 20231101 | 181800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 17 | 20231101 | 181700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 18 | 20231101 | 181600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 19 | 20231101 | 181500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 20 | 20231101 | 181400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 21 | 20231101 | 181300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 22 | 20231101 | 181200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 23 | 20231101 | 181100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 24 | 20231101 | 181000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 25 | 20231101 | 180900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 26 | 20231101 | 180800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 27 | 20231101 | 180700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 28 | 20231101 | 180600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 29 | 20231101 | 180500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 30 | 20231101 | 180400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 31 | 20231101 | 180300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 32 | 20231101 | 180200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 33 | 20231101 | 180100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 34 | 20231101 | 180000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 35 | 20231101 | 175900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 36 | 20231101 | 175800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 37 | 20231101 | 175700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 38 | 20231101 | 175600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 39 | 20231101 | 175500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 40 | 20231101 | 175400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 41 | 20231101 | 175300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 42 | 20231101 | 175200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 43 | 20231101 | 175100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 44 | 20231101 | 175000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 45 | 20231101 | 174900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 46 | 20231101 | 174800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 47 | 20231101 | 174700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 48 | 20231101 | 174600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 49 | 20231101 | 174500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 50 | 20231101 | 174400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 51 | 20231101 | 174300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 52 | 20231101 | 174200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 53 | 20231101 | 174100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 54 | 20231101 | 174000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 55 | 20231101 | 173900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 56 | 20231101 | 173800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 57 | 20231101 | 173700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 58 | 20231101 | 173600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 59 | 20231101 | 173500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 60 | 20231101 | 173400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 61 | 20231101 | 173300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 62 | 20231101 | 173200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 63 | 20231101 | 173100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 64 | 20231101 | 173000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 65 | 20231101 | 172900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 66 | 20231101 | 172800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 67 | 20231101 | 172700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 68 | 20231101 | 172600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 69 | 20231101 | 172500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 70 | 20231101 | 172400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 71 | 20231101 | 172300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 72 | 20231101 | 172200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 73 | 20231101 | 172100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 74 | 20231101 | 172000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 75 | 20231101 | 171900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 76 | 20231101 | 171800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 77 | 20231101 | 171700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 78 | 20231101 | 171600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 79 | 20231101 | 171500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 80 | 20231101 | 171400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 81 | 20231101 | 171300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 82 | 20231101 | 171200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 83 | 20231101 | 171100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 84 | 20231101 | 171000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 85 | 20231101 | 170900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 86 | 20231101 | 170800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 87 | 20231101 | 170700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 88 | 20231101 | 170600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 89 | 20231101 | 170500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 90 | 20231101 | 170400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 91 | 20231101 | 170300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 92 | 20231101 | 170200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 93 | 20231101 | 170100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 94 | 20231101 | 170000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 95 | 20231101 | 165900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 96 | 20231101 | 165800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 97 | 20231101 | 165700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 98 | 20231101 | 165600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 99 | 20231101 | 165500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 100 | 20231101 | 165400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 101 | 20231101 | 165300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 102 | 20231101 | 165200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 103 | 20231101 | 165100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 104 | 20231101 | 165000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 105 | 20231101 | 164900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 106 | 20231101 | 164800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 107 | 20231101 | 164700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 108 | 20231101 | 164600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 109 | 20231101 | 164500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 110 | 20231101 | 164400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 111 | 20231101 | 164300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 112 | 20231101 | 164200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 113 | 20231101 | 164100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 114 | 20231101 | 164000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 115 | 20231101 | 163900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 116 | 20231101 | 163800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 117 | 20231101 | 163700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 118 | 20231101 | 163600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 119 | 20231101 | 163500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 120 | 20231101 | 163400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 121 | 20231101 | 163300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 122 | 20231101 | 163200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 123 | 20231101 | 163100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 124 | 20231101 | 163000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 125 | 20231101 | 162900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 126 | 20231101 | 162800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 127 | 20231101 | 162700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 128 | 20231101 | 162600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 129 | 20231101 | 162500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 130 | 20231101 | 162400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 131 | 20231101 | 162300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 132 | 20231101 | 162200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 133 | 20231101 | 162100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 134 | 20231101 | 162000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 135 | 20231101 | 161900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 136 | 20231101 | 161800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 137 | 20231101 | 161700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 138 | 20231101 | 161600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 139 | 20231101 | 161500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 140 | 20231101 | 161400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 141 | 20231101 | 161300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 142 | 20231101 | 161200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 143 | 20231101 | 161100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 144 | 20231101 | 161000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 145 | 20231101 | 160900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 146 | 20231101 | 160800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 147 | 20231101 | 160700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 148 | 20231101 | 160600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20231101 | 160500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20231101 | 160400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20231101 | 160300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20231101 | 160200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 153 | 20231101 | 160100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20231101 | 160000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20231101 | 155900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20231101 | 155800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20231101 | 155700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20231101 | 155600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 159 | 20231101 | 155500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 160 | 20231101 | 155400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 161 | 20231101 | 155300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 162 | 20231101 | 155200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 163 | 20231101 | 155100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 164 | 20231101 | 155000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 165 | 20231101 | 154900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 166 | 20231101 | 154800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 167 | 20231101 | 154700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 168 | 20231101 | 154600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 169 | 20231101 | 154500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 170 | 20231101 | 154400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 171 | 20231101 | 154300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 172 | 20231101 | 154200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 173 | 20231101 | 154100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 174 | 20231101 | 154000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 175 | 20231101 | 153900 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 176 | 20231101 | 153800 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 177 | 20231101 | 153700 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 178 | 20231101 | 153600 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 179 | 20231101 | 153500 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 180 | 20231101 | 153400 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 181 | 20231101 | 153300 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 182 | 20231101 | 153200 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 183 | 20231101 | 153100 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 0 |
| 184 | 20231101 | 153000 | 320457977600 | 120300 | 120300 | 120300 | 120300 | 157991 |
| 185 | 20231101 | 152900 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20231101 | 152800 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20231101 | 152700 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20231101 | 152600 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20231101 | 152500 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20231101 | 152400 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20231101 | 152300 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20231101 | 152200 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20231101 | 152100 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20231101 | 152000 | 301451660300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20231101 | 151900 | 301451660300 | 120000 | 120100 | 120100 | 120000 | 5188 |
| 196 | 20231101 | 151800 | 300828692200 | 120100 | 120100 | 120200 | 120000 | 9407 |
| 197 | 20231101 | 151700 | 299698752200 | 120200 | 120100 | 120200 | 120000 | 9027 |
| 198 | 20231101 | 151600 | 298614471300 | 120100 | 120100 | 120100 | 120000 | 4118 |
| 199 | 20231101 | 151500 | 298119982300 | 120100 | 120100 | 120100 | 120000 | 6804 |
| 200 | 20231101 | 151400 | 297302868600 | 120100 | 120000 | 120100 | 120000 | 10399 |
| 201 | 20231101 | 151300 | 296054047200 | 120100 | 120100 | 120100 | 120000 | 6091 |
| 202 | 20231101 | 151200 | 295322670700 | 120100 | 120000 | 120100 | 119900 | 15568 |
| 203 | 20231101 | 151100 | 293454317100 | 120000 | 120000 | 120000 | 119900 | 5302 |
| 204 | 20231101 | 151000 | 292818121400 | 120000 | 120000 | 120000 | 119900 | 23160 |
| 205 | 20231101 | 150900 | 290038964000 | 120000 | 119900 | 120000 | 119900 | 4236 |
| 206 | 20231101 | 150800 | 289530705900 | 120000 | 120000 | 120000 | 119900 | 8916 |
| 207 | 20231101 | 150700 | 288461249900 | 119900 | 119900 | 120000 | 119800 | 6443 |
| 208 | 20231101 | 150600 | 287688447100 | 119900 | 119900 | 119900 | 119800 | 8716 |
| 209 | 20231101 | 150500 | 286643422100 | 119900 | 119900 | 119900 | 119800 | 3622 |
| 210 | 20231101 | 150400 | 286209189200 | 119900 | 119900 | 119900 | 119800 | 4452 |
| 211 | 20231101 | 150300 | 285675467500 | 119800 | 119800 | 119900 | 119700 | 7035 |
| 212 | 20231101 | 150200 | 284832311500 | 119800 | 119900 | 119900 | 119700 | 5217 |
| 213 | 20231101 | 150100 | 284207315300 | 119900 | 119800 | 119900 | 119700 | 8608 |
| 214 | 20231101 | 150000 | 283175990700 | 119700 | 119800 | 119900 | 119700 | 8540 |
| 215 | 20231101 | 145900 | 282152910500 | 119800 | 119800 | 119900 | 119700 | 7382 |
| 216 | 20231101 | 145800 | 281268457800 | 119800 | 119800 | 119900 | 119700 | 15416 |
| 217 | 20231101 | 145700 | 279421605100 | 119700 | 119800 | 119800 | 119700 | 4457 |
| 218 | 20231101 | 145600 | 278887885700 | 119800 | 119800 | 119800 | 119700 | 2624 |
| 219 | 20231101 | 145500 | 278573553700 | 119800 | 119800 | 119800 | 119700 | 2689 |
| 220 | 20231101 | 145400 | 278251471900 | 119700 | 119800 | 119800 | 119700 | 5949 |
| 221 | 20231101 | 145300 | 277539067300 | 119700 | 119700 | 119800 | 119600 | 7869 |
| 222 | 20231101 | 145200 | 276597113900 | 119700 | 119800 | 119800 | 119600 | 7949 |
| 223 | 20231101 | 145100 | 275645544000 | 119800 | 119800 | 119800 | 119700 | 2554 |
| 224 | 20231101 | 145000 | 275339637100 | 119800 | 119800 | 119800 | 119700 | 3794 |
| 225 | 20231101 | 144900 | 274885136100 | 119800 | 119900 | 119900 | 119700 | 5670 |
| 226 | 20231101 | 144800 | 274205878400 | 119800 | 119700 | 119900 | 119700 | 5328 |
| 227 | 20231101 | 144700 | 273567373000 | 119800 | 119800 | 119800 | 119700 | 2641 |
| 228 | 20231101 | 144600 | 273250998300 | 119800 | 119700 | 119800 | 119700 | 1888 |
| 229 | 20231101 | 144500 | 273024838100 | 119800 | 119800 | 119800 | 119700 | 3701 |
| 230 | 20231101 | 144400 | 272581487700 | 119800 | 119800 | 119900 | 119700 | 13980 |
| 231 | 20231101 | 144300 | 270906544300 | 119800 | 119800 | 119800 | 119700 | 3897 |
| 232 | 20231101 | 144200 | 270439695900 | 119800 | 119800 | 119800 | 119700 | 4551 |
| 233 | 20231101 | 144100 | 269894516200 | 119800 | 119800 | 119800 | 119700 | 2108 |
| 234 | 20231101 | 144000 | 269642125700 | 119800 | 119600 | 119800 | 119600 | 6158 |
| 235 | 20231101 | 143900 | 268905046000 | 119700 | 119800 | 119800 | 119600 | 9534 |
| 236 | 20231101 | 143800 | 267763646600 | 119700 | 119800 | 119800 | 119700 | 2154 |
| 237 | 20231101 | 143700 | 267505666300 | 119800 | 119800 | 119900 | 119700 | 8032 |
| 238 | 20231101 | 143600 | 266543437400 | 119700 | 119700 | 119800 | 119600 | 2092 |
| 239 | 20231101 | 143500 | 266292937000 | 119700 | 119700 | 119800 | 119600 | 9543 |
| 240 | 20231101 | 143400 | 265150536200 | 119700 | 119700 | 119700 | 119600 | 1832 |
| 241 | 20231101 | 143300 | 264931260300 | 119700 | 119700 | 119700 | 119600 | 1880 |
| 242 | 20231101 | 143200 | 264706249100 | 119700 | 119700 | 119700 | 119500 | 10510 |
| 243 | 20231101 | 143100 | 263449170700 | 119700 | 119700 | 119700 | 119600 | 3230 |
| 244 | 20231101 | 143000 | 263062572000 | 119700 | 119700 | 119700 | 119600 | 1584 |
| 245 | 20231101 | 142900 | 262873001500 | 119600 | 119700 | 119700 | 119600 | 6410 |
| 246 | 20231101 | 142800 | 262106145900 | 119600 | 119700 | 119700 | 119600 | 2768 |
| 247 | 20231101 | 142700 | 261774837900 | 119700 | 119700 | 119700 | 119600 | 1041 |
| 248 | 20231101 | 142600 | 261650269700 | 119700 | 119700 | 119700 | 119600 | 6762 |
| 249 | 20231101 | 142500 | 260840874200 | 119700 | 119700 | 119700 | 119600 | 3273 |
| 250 | 20231101 | 142400 | 260449111400 | 119700 | 119600 | 119700 | 119500 | 4601 |
| 251 | 20231101 | 142300 | 259898718100 | 119600 | 119600 | 119600 | 119500 | 1580 |
| 252 | 20231101 | 142200 | 259709794400 | 119600 | 119800 | 119800 | 119500 | 6556 |
| 253 | 20231101 | 142100 | 258925406600 | 119800 | 119800 | 119800 | 119700 | 9816 |
| 254 | 20231101 | 142000 | 257750374000 | 119800 | 119700 | 119800 | 119600 | 7832 |
| 255 | 20231101 | 141900 | 256812869000 | 119700 | 119600 | 119700 | 119600 | 3837 |
| 256 | 20231101 | 141800 | 256353915300 | 119600 | 119600 | 119600 | 119500 | 641 |
| 257 | 20231101 | 141700 | 256277271700 | 119500 | 119500 | 119600 | 119400 | 10784 |
| 258 | 20231101 | 141600 | 254988314000 | 119500 | 119300 | 119500 | 119200 | 7024 |
| 259 | 20231101 | 141500 | 254149894400 | 119200 | 119300 | 119300 | 119200 | 1290 |
| 260 | 20231101 | 141400 | 253996028700 | 119200 | 119300 | 119300 | 119200 | 4759 |
| 261 | 20231101 | 141300 | 253428306900 | 119300 | 119300 | 119300 | 119200 | 2153 |
| 262 | 20231101 | 141200 | 253171471700 | 119200 | 119200 | 119300 | 119100 | 4904 |
| 263 | 20231101 | 141100 | 252586879800 | 119200 | 119200 | 119200 | 119100 | 1052 |
| 264 | 20231101 | 141000 | 252461551200 | 119200 | 119100 | 119200 | 119000 | 7606 |
| 265 | 20231101 | 140900 | 251555812000 | 119000 | 119200 | 119200 | 119000 | 7323 |
| 266 | 20231101 | 140800 | 250684025600 | 119100 | 119200 | 119200 | 119100 | 905 |
| 267 | 20231101 | 140700 | 250576204200 | 119200 | 119200 | 119300 | 119000 | 4825 |
| 268 | 20231101 | 140600 | 250001282300 | 119100 | 119500 | 119500 | 119100 | 35737 |
| 269 | 20231101 | 140500 | 245740325200 | 119500 | 119500 | 119500 | 119400 | 1022 |
| 270 | 20231101 | 140400 | 245618223300 | 119500 | 119400 | 119500 | 119400 | 649 |
| 271 | 20231101 | 140300 | 245540700500 | 119500 | 119600 | 119600 | 119400 | 2046 |
| 272 | 20231101 | 140200 | 245296209500 | 119500 | 119500 | 119600 | 119400 | 7069 |
| 273 | 20231101 | 140100 | 244451457100 | 119500 | 119700 | 119700 | 119400 | 8252 |
| 274 | 20231101 | 140000 | 243465213900 | 119700 | 119700 | 119700 | 119500 | 17320 |
| 275 | 20231101 | 135900 | 241393239000 | 119700 | 119700 | 119700 | 119600 | 891 |
| 276 | 20231101 | 135800 | 241286619300 | 119600 | 119700 | 119700 | 119600 | 764 |
| 277 | 20231101 | 135700 | 241195201100 | 119700 | 119700 | 119700 | 119600 | 651 |
| 278 | 20231101 | 135600 | 241117293800 | 119700 | 119700 | 119700 | 119600 | 724 |
| 279 | 20231101 | 135500 | 241030652600 | 119700 | 119500 | 119700 | 119400 | 12979 |
| 280 | 20231101 | 135400 | 239479024500 | 119500 | 119500 | 119500 | 119400 | 1299 |
| 281 | 20231101 | 135300 | 239323881300 | 119500 | 119500 | 119500 | 119400 | 1685 |
| 282 | 20231101 | 135200 | 239122657300 | 119500 | 119600 | 119600 | 119400 | 7779 |
| 283 | 20231101 | 135100 | 238193041300 | 119600 | 119600 | 119600 | 119500 | 928 |
| 284 | 20231101 | 135000 | 238082068300 | 119600 | 119600 | 119600 | 119500 | 1333 |
| 285 | 20231101 | 134900 | 237922723900 | 119600 | 119800 | 119800 | 119500 | 16398 |
| 286 | 20231101 | 134800 | 235960159600 | 119800 | 119800 | 119800 | 119700 | 1781 |
| 287 | 20231101 | 134700 | 235746821100 | 119800 | 119700 | 119800 | 119700 | 1794 |
| 288 | 20231101 | 134600 | 235532047900 | 119800 | 119800 | 119900 | 119700 | 9609 |
| 289 | 20231101 | 134500 | 234380897300 | 119800 | 119700 | 119800 | 119600 | 8959 |
| 290 | 20231101 | 134400 | 233308384200 | 119700 | 119600 | 119700 | 119600 | 2644 |
| 291 | 20231101 | 134300 | 232991910300 | 119700 | 119600 | 119700 | 119500 | 4138 |
| 292 | 20231101 | 134200 | 232496956500 | 119600 | 119600 | 119600 | 119500 | 1482 |
| 293 | 20231101 | 134100 | 232319736500 | 119600 | 119500 | 119600 | 119400 | 6948 |
| 294 | 20231101 | 134000 | 231489467000 | 119500 | 119400 | 119500 | 119400 | 2064 |
| 295 | 20231101 | 133900 | 231242835600 | 119500 | 119500 | 119500 | 119400 | 1854 |
| 296 | 20231101 | 133800 | 231021309400 | 119400 | 119500 | 119500 | 119400 | 609 |
| 297 | 20231101 | 133700 | 230948561500 | 119400 | 119500 | 119500 | 119400 | 2676 |
| 298 | 20231101 | 133600 | 230628992600 | 119500 | 119500 | 119600 | 119400 | 10570 |
| 299 | 20231101 | 133500 | 229365892600 | 119500 | 119400 | 119500 | 119400 | 1800 |
| 300 | 20231101 | 133400 | 229150933000 | 119400 | 119500 | 119500 | 119400 | 1128 |
| 301 | 20231101 | 133300 | 229016182900 | 119400 | 119400 | 119500 | 119300 | 3487 |
| 302 | 20231101 | 133200 | 228599816000 | 119400 | 119400 | 119400 | 119300 | 658 |
| 303 | 20231101 | 133100 | 228521267000 | 119400 | 119500 | 119500 | 119300 | 4503 |
| 304 | 20231101 | 133000 | 227983703700 | 119500 | 119500 | 119500 | 119400 | 1308 |
| 305 | 20231101 | 132900 | 227827430700 | 119400 | 119600 | 119600 | 119400 | 3780 |
| 306 | 20231101 | 132800 | 227375813700 | 119600 | 119700 | 119800 | 119500 | 3991 |
| 307 | 20231101 | 132700 | 226898352100 | 119700 | 120000 | 120000 | 119700 | 14220 |
| 308 | 20231101 | 132600 | 225194066900 | 120000 | 120000 | 120000 | 119900 | 4710 |
| 309 | 20231101 | 132500 | 224628912400 | 119900 | 120000 | 120000 | 119900 | 6109 |
| 310 | 20231101 | 132400 | 223895967800 | 120000 | 119800 | 120000 | 119800 | 16064 |
| 311 | 20231101 | 132300 | 221969906400 | 119900 | 119900 | 119900 | 119800 | 2528 |
| 312 | 20231101 | 132200 | 221666888800 | 119800 | 119900 | 119900 | 119800 | 1545 |
| 313 | 20231101 | 132100 | 221481753600 | 119900 | 119900 | 119900 | 119800 | 1875 |
| 314 | 20231101 | 132000 | 221257010900 | 119800 | 119900 | 119900 | 119800 | 3629 |
| 315 | 20231101 | 131900 | 220821966200 | 119900 | 119900 | 119900 | 119800 | 7748 |
| 316 | 20231101 | 131800 | 219893143500 | 119900 | 119900 | 119900 | 119800 | 5808 |
| 317 | 20231101 | 131700 | 219197269700 | 119900 | 119900 | 119900 | 119800 | 1513 |
| 318 | 20231101 | 131600 | 219015896500 | 119900 | 119900 | 119900 | 119800 | 1521 |
| 319 | 20231101 | 131500 | 218833599700 | 119900 | 119700 | 119900 | 119700 | 12188 |
| 320 | 20231101 | 131400 | 217373896300 | 119700 | 119600 | 119700 | 119600 | 1498 |
| 321 | 20231101 | 131300 | 217194604800 | 119700 | 119500 | 119700 | 119400 | 6443 |
| 322 | 20231101 | 131200 | 216424308500 | 119500 | 119400 | 119500 | 119400 | 2583 |
| 323 | 20231101 | 131100 | 216115780000 | 119500 | 119700 | 119700 | 119400 | 5761 |
| 324 | 20231101 | 131000 | 215427098400 | 119600 | 119600 | 119700 | 119600 | 1155 |
| 325 | 20231101 | 130900 | 215288901100 | 119700 | 119500 | 119700 | 119400 | 14567 |
| 326 | 20231101 | 130800 | 213547299900 | 119400 | 119500 | 119500 | 119400 | 2739 |
| 327 | 20231101 | 130700 | 213220193200 | 119400 | 119300 | 119500 | 119300 | 4381 |
| 328 | 20231101 | 130600 | 212697129000 | 119400 | 119400 | 119400 | 119300 | 637 |
| 329 | 20231101 | 130500 | 212621109300 | 119300 | 119500 | 119500 | 119300 | 5178 |
| 330 | 20231101 | 130400 | 212002926100 | 119500 | 119500 | 119600 | 119400 | 5642 |
| 331 | 20231101 | 130300 | 211328670400 | 119500 | 119600 | 119600 | 119500 | 3435 |
| 332 | 20231101 | 130200 | 210918111200 | 119600 | 119500 | 119600 | 119500 | 1192 |
| 333 | 20231101 | 130100 | 210775574800 | 119500 | 119600 | 119700 | 119500 | 6525 |
| 334 | 20231101 | 130000 | 209995104400 | 119700 | 119700 | 119700 | 119600 | 1436 |
| 335 | 20231101 | 125900 | 209823255600 | 119700 | 119500 | 119700 | 119500 | 7590 |
| 336 | 20231101 | 125800 | 208915466500 | 119600 | 119500 | 119600 | 119500 | 1276 |
| 337 | 20231101 | 125700 | 208762915400 | 119500 | 119600 | 119600 | 119500 | 660 |
| 338 | 20231101 | 125600 | 208684000900 | 119600 | 119600 | 119600 | 119500 | 1812 |
| 339 | 20231101 | 125500 | 208467353700 | 119600 | 119500 | 119600 | 119500 | 549 |
| 340 | 20231101 | 125400 | 208401701100 | 119600 | 119500 | 119600 | 119400 | 6612 |
| 341 | 20231101 | 125300 | 207611564400 | 119500 | 119400 | 119500 | 119400 | 747 |
| 342 | 20231101 | 125200 | 207522318900 | 119400 | 119500 | 119500 | 119400 | 997 |
| 343 | 20231101 | 125100 | 207403218300 | 119500 | 119500 | 119600 | 119400 | 3681 |
| 344 | 20231101 | 125000 | 206963310200 | 119600 | 119600 | 119600 | 119500 | 2750 |
| 345 | 20231101 | 124900 | 206634589600 | 119600 | 119500 | 119600 | 119500 | 950 |
| 346 | 20231101 | 124800 | 206521000900 | 119600 | 119600 | 119600 | 119500 | 1862 |
| 347 | 20231101 | 124700 | 206298343500 | 119600 | 119400 | 119600 | 119300 | 7348 |
| 348 | 20231101 | 124600 | 205420778100 | 119300 | 119400 | 119400 | 119300 | 1213 |
| 349 | 20231101 | 124500 | 205276009700 | 119400 | 119400 | 119400 | 119300 | 827 |
| 350 | 20231101 | 124400 | 205177286800 | 119400 | 119400 | 119400 | 119300 | 765 |
| 351 | 20231101 | 124300 | 205085952400 | 119400 | 119400 | 119400 | 119300 | 774 |
| 352 | 20231101 | 124200 | 204993574200 | 119400 | 119400 | 119400 | 119300 | 1582 |
| 353 | 20231101 | 124100 | 204804696500 | 119400 | 119400 | 119400 | 119300 | 1071 |
| 354 | 20231101 | 124000 | 204676833700 | 119400 | 119300 | 119400 | 119300 | 601 |
| 355 | 20231101 | 123900 | 204605094500 | 119400 | 119400 | 119400 | 119300 | 1359 |
| 356 | 20231101 | 123800 | 204442843900 | 119400 | 119300 | 119400 | 119300 | 2553 |
| 357 | 20231101 | 123700 | 204138027800 | 119400 | 119500 | 119500 | 119300 | 3178 |
| 358 | 20231101 | 123600 | 203758565200 | 119400 | 119500 | 119500 | 119400 | 639 |
| 359 | 20231101 | 123500 | 203682218900 | 119500 | 119500 | 119500 | 119400 | 1386 |
| 360 | 20231101 | 123400 | 203516614600 | 119500 | 119600 | 119600 | 119500 | 1981 |
| 361 | 20231101 | 123300 | 203279862300 | 119600 | 119700 | 119700 | 119400 | 13750 |
| 362 | 20231101 | 123200 | 201635734900 | 119700 | 119400 | 119700 | 119400 | 9494 |
| 363 | 20231101 | 123100 | 200500700500 | 119500 | 119500 | 119500 | 119400 | 4986 |
| 364 | 20231101 | 123000 | 199904881400 | 119500 | 119500 | 119500 | 119400 | 1574 |
| 365 | 20231101 | 122900 | 199716829500 | 119500 | 119300 | 119500 | 119200 | 25513 |
| 366 | 20231101 | 122800 | 196672451700 | 119300 | 119300 | 119300 | 119200 | 772 |
| 367 | 20231101 | 122700 | 196580367400 | 119300 | 119300 | 119300 | 119200 | 1219 |
| 368 | 20231101 | 122600 | 196434962400 | 119300 | 119300 | 119300 | 119200 | 1094 |
| 369 | 20231101 | 122500 | 196304462700 | 119300 | 119300 | 119300 | 119200 | 1314 |
| 370 | 20231101 | 122400 | 196147740100 | 119300 | 119300 | 119300 | 119200 | 1005 |
| 371 | 20231101 | 122300 | 196027886000 | 119300 | 119300 | 119300 | 119200 | 602 |
| 372 | 20231101 | 122200 | 195956096900 | 119200 | 119200 | 119300 | 119200 | 568 |
| 373 | 20231101 | 122100 | 195888350400 | 119300 | 119200 | 119300 | 119100 | 7655 |
| 374 | 20231101 | 122000 | 194975813200 | 119200 | 119200 | 119200 | 119100 | 563 |
| 375 | 20231101 | 121900 | 194908712600 | 119200 | 119200 | 119200 | 119100 | 1274 |
| 376 | 20231101 | 121800 | 194756865400 | 119200 | 119100 | 119200 | 119000 | 7770 |
| 377 | 20231101 | 121700 | 193831451100 | 119100 | 119000 | 119100 | 119000 | 371 |
| 378 | 20231101 | 121600 | 193787276200 | 119000 | 119100 | 119100 | 119000 | 1144 |
| 379 | 20231101 | 121500 | 193651112300 | 119000 | 119100 | 119100 | 119000 | 948 |
| 380 | 20231101 | 121400 | 193538277400 | 119100 | 119100 | 119100 | 119000 | 1582 |
| 381 | 20231101 | 121300 | 193349890400 | 119000 | 119000 | 119100 | 118900 | 5319 |
| 382 | 20231101 | 121200 | 192716908000 | 118900 | 119000 | 119000 | 118900 | 737 |
| 383 | 20231101 | 121100 | 192629217400 | 118900 | 119000 | 119000 | 118900 | 290 |
| 384 | 20231101 | 121000 | 192594717400 | 119000 | 119000 | 119100 | 118900 | 4095 |
| 385 | 20231101 | 120900 | 192107394300 | 119100 | 119100 | 119100 | 119000 | 546 |
| 386 | 20231101 | 120800 | 192042379100 | 119000 | 119100 | 119100 | 119000 | 462 |
| 387 | 20231101 | 120700 | 191987368200 | 119100 | 119000 | 119100 | 119000 | 232 |
| 388 | 20231101 | 120600 | 191959743300 | 119000 | 119100 | 119200 | 119000 | 11063 |
| 389 | 20231101 | 120500 | 190642328600 | 119100 | 119000 | 119100 | 118900 | 5961 |
| 390 | 20231101 | 120400 | 189932917500 | 118900 | 119000 | 119000 | 118900 | 665 |
| 391 | 20231101 | 120300 | 189853825000 | 118900 | 119000 | 119000 | 118900 | 293 |
| 392 | 20231101 | 120200 | 189818971400 | 118900 | 118900 | 119000 | 118900 | 208 |
| 393 | 20231101 | 120100 | 189794224300 | 118900 | 118800 | 119000 | 118800 | 3964 |
| 394 | 20231101 | 120000 | 189322898000 | 118800 | 119000 | 119000 | 118800 | 5293 |
| 395 | 20231101 | 115900 | 188693765500 | 118900 | 118900 | 119000 | 118800 | 2575 |
| 396 | 20231101 | 115800 | 188387553100 | 118800 | 118700 | 118900 | 118700 | 4164 |
| 397 | 20231101 | 115700 | 187892893700 | 118800 | 118800 | 118800 | 118700 | 329 |
| 398 | 20231101 | 115600 | 187853824300 | 118700 | 118700 | 118800 | 118700 | 600 |
| 399 | 20231101 | 115500 | 187782577000 | 118800 | 118800 | 118800 | 118700 | 1662 |
| 400 | 20231101 | 115400 | 187585153900 | 118700 | 118700 | 118700 | 118600 | 2605 |
| 401 | 20231101 | 115300 | 187275967100 | 118700 | 118800 | 118800 | 118600 | 1644 |
| 402 | 20231101 | 115200 | 187080845200 | 118800 | 118600 | 118800 | 118600 | 1081 |
| 403 | 20231101 | 115100 | 186952554300 | 118500 | 118800 | 118900 | 118500 | 4312 |
| 404 | 20231101 | 115000 | 186440508000 | 118700 | 118800 | 118800 | 118600 | 3464 |
| 405 | 20231101 | 114900 | 186029299600 | 118800 | 119000 | 119000 | 118800 | 4043 |
| 406 | 20231101 | 114800 | 185548845100 | 118900 | 119000 | 119100 | 118900 | 2869 |
| 407 | 20231101 | 114700 | 185207599800 | 119000 | 119100 | 119200 | 118900 | 10232 |
| 408 | 20231101 | 114600 | 183989247200 | 119100 | 119000 | 119100 | 118900 | 6259 |
| 409 | 20231101 | 114500 | 183244438000 | 119000 | 118900 | 119000 | 118900 | 452 |
| 410 | 20231101 | 114400 | 183190670600 | 118900 | 118900 | 119000 | 118800 | 3242 |
| 411 | 20231101 | 114300 | 182805108200 | 118900 | 118900 | 118900 | 118800 | 636 |
| 412 | 20231101 | 114200 | 182729505200 | 118900 | 118800 | 118900 | 118800 | 832 |
| 413 | 20231101 | 114100 | 182630604100 | 118800 | 118800 | 118900 | 118700 | 3493 |
| 414 | 20231101 | 114000 | 182215640200 | 118800 | 118700 | 118800 | 118700 | 507 |
| 415 | 20231101 | 113900 | 182155432100 | 118700 | 118800 | 118800 | 118700 | 424 |
| 416 | 20231101 | 113800 | 182105091400 | 118800 | 118900 | 118900 | 118700 | 3592 |
| 417 | 20231101 | 113700 | 181678349400 | 118900 | 118800 | 119000 | 118800 | 3966 |
| 418 | 20231101 | 113600 | 181206779100 | 118900 | 118900 | 119000 | 118900 | 2034 |
| 419 | 20231101 | 113500 | 180964921900 | 118900 | 119100 | 119100 | 118900 | 5304 |
| 420 | 20231101 | 113400 | 180333903600 | 119100 | 119000 | 119100 | 118900 | 4901 |
| 421 | 20231101 | 113300 | 179750674000 | 119000 | 118900 | 119000 | 118800 | 5277 |
| 422 | 20231101 | 113200 | 179122997200 | 118900 | 118800 | 118900 | 118800 | 1849 |
| 423 | 20231101 | 113100 | 178903222400 | 118900 | 118800 | 119000 | 118700 | 5208 |
| 424 | 20231101 | 113000 | 178284064800 | 118800 | 118500 | 118900 | 118500 | 11482 |
| 425 | 20231101 | 112900 | 176920743400 | 118600 | 118600 | 118600 | 118500 | 1491 |
| 426 | 20231101 | 112800 | 176743928400 | 118600 | 118600 | 118700 | 118500 | 2393 |
| 427 | 20231101 | 112700 | 176460062400 | 118600 | 118600 | 118700 | 118500 | 3211 |
| 428 | 20231101 | 112600 | 176079241100 | 118600 | 118500 | 118600 | 118500 | 5310 |
| 429 | 20231101 | 112500 | 175449674000 | 118500 | 118300 | 118500 | 118200 | 7779 |
| 430 | 20231101 | 112400 | 174528871200 | 118200 | 118200 | 118300 | 118100 | 4565 |
| 431 | 20231101 | 112300 | 173989308700 | 118100 | 118200 | 118200 | 118100 | 1751 |
| 432 | 20231101 | 112200 | 173782402900 | 118200 | 118300 | 118300 | 118100 | 3510 |
| 433 | 20231101 | 112100 | 173367628200 | 118200 | 118200 | 118300 | 118200 | 643 |
| 434 | 20231101 | 112000 | 173291599600 | 118300 | 118000 | 118300 | 118000 | 6925 |
| 435 | 20231101 | 111900 | 172473491800 | 118100 | 118100 | 118100 | 118000 | 473 |
| 436 | 20231101 | 111800 | 172417650600 | 118100 | 118100 | 118100 | 118000 | 1490 |
| 437 | 20231101 | 111700 | 172241705300 | 118000 | 118100 | 118100 | 118000 | 768 |
| 438 | 20231101 | 111600 | 172151053900 | 118100 | 117900 | 118200 | 117900 | 5135 |
| 439 | 20231101 | 111500 | 171544940900 | 118000 | 118300 | 118300 | 117900 | 7305 |
| 440 | 20231101 | 111400 | 170682175700 | 118300 | 118200 | 118300 | 118200 | 467 |
| 441 | 20231101 | 111300 | 170626937300 | 118200 | 118200 | 118400 | 118200 | 4272 |
| 442 | 20231101 | 111200 | 170121575800 | 118200 | 118100 | 118300 | 118100 | 3450 |
| 443 | 20231101 | 111100 | 169713767100 | 118200 | 118200 | 118200 | 118100 | 1652 |
| 444 | 20231101 | 111000 | 169518536100 | 118100 | 118200 | 118200 | 118100 | 1032 |
| 445 | 20231101 | 110900 | 169396641900 | 118100 | 118200 | 118300 | 118000 | 4849 |
| 446 | 20231101 | 110800 | 168823721500 | 118300 | 118300 | 118300 | 118200 | 291 |
| 447 | 20231101 | 110700 | 168789317700 | 118300 | 118300 | 118300 | 118200 | 3206 |
| 448 | 20231101 | 110600 | 168410126400 | 118300 | 118300 | 118300 | 118200 | 1271 |
| 449 | 20231101 | 110500 | 168259877300 | 118200 | 118300 | 118400 | 118000 | 5479 |
| 450 | 20231101 | 110400 | 167612557600 | 118300 | 118300 | 118500 | 118100 | 5727 |
| 451 | 20231101 | 110300 | 166935191000 | 118400 | 118100 | 118400 | 118000 | 16192 |
| 452 | 20231101 | 110200 | 165022922700 | 118100 | 118000 | 118200 | 117900 | 7207 |
| 453 | 20231101 | 110100 | 164172184800 | 118000 | 118000 | 118000 | 117900 | 1593 |
| 454 | 20231101 | 110000 | 163984274700 | 118000 | 117800 | 118000 | 117800 | 6923 |
| 455 | 20231101 | 105900 | 163167970100 | 117900 | 117900 | 117900 | 117800 | 1362 |
| 456 | 20231101 | 105800 | 163007446700 | 117800 | 117900 | 118000 | 117800 | 7457 |
| 457 | 20231101 | 105700 | 162128317800 | 118000 | 117800 | 118000 | 117700 | 7113 |
| 458 | 20231101 | 105600 | 161290011600 | 117700 | 117900 | 118000 | 117700 | 14081 |
| 459 | 20231101 | 105500 | 159630820700 | 117800 | 117900 | 118000 | 117800 | 4275 |
| 460 | 20231101 | 105400 | 159126801500 | 118000 | 118100 | 118100 | 117900 | 11723 |
| 461 | 20231101 | 105300 | 157743282900 | 118100 | 118000 | 118100 | 118000 | 6007 |
| 462 | 20231101 | 105200 | 157034418700 | 118000 | 118200 | 118300 | 118000 | 8308 |
| 463 | 20231101 | 105100 | 156053220100 | 118300 | 118300 | 118300 | 118200 | 729 |
| 464 | 20231101 | 105000 | 155967033100 | 118200 | 118200 | 118300 | 118100 | 5865 |
| 465 | 20231101 | 104900 | 155273810600 | 118200 | 118200 | 118300 | 118100 | 5463 |
| 466 | 20231101 | 104800 | 154627823600 | 118100 | 118300 | 118300 | 118100 | 5100 |
| 467 | 20231101 | 104700 | 154025066900 | 118200 | 118200 | 118400 | 118200 | 7779 |
| 468 | 20231101 | 104600 | 153105181000 | 118200 | 118400 | 118400 | 118100 | 11313 |
| 469 | 20231101 | 104500 | 151767305300 | 118400 | 118800 | 118800 | 118300 | 13978 |
| 470 | 20231101 | 104400 | 150110367100 | 118800 | 118900 | 118900 | 118700 | 3857 |
| 471 | 20231101 | 104300 | 149652149700 | 118800 | 119000 | 119000 | 118800 | 2587 |
| 472 | 20231101 | 104200 | 149344498000 | 119000 | 118800 | 119000 | 118700 | 12237 |
| 473 | 20231101 | 104100 | 147889578600 | 118800 | 118700 | 118800 | 118600 | 4492 |
| 474 | 20231101 | 104000 | 147356284200 | 118700 | 118800 | 118800 | 118600 | 2097 |
| 475 | 20231101 | 103900 | 147107383400 | 118700 | 118700 | 118800 | 118600 | 5465 |
| 476 | 20231101 | 103800 | 146458639700 | 118700 | 119000 | 119000 | 118600 | 4994 |
| 477 | 20231101 | 103700 | 145865391800 | 119000 | 118900 | 119000 | 118800 | 2659 |
| 478 | 20231101 | 103600 | 145549244800 | 118900 | 118900 | 119000 | 118800 | 4682 |
| 479 | 20231101 | 103500 | 144992520400 | 118800 | 118700 | 119000 | 118700 | 7062 |
| 480 | 20231101 | 103400 | 144152916600 | 118800 | 118700 | 118800 | 118600 | 5388 |
| 481 | 20231101 | 103300 | 143512995800 | 118700 | 118600 | 118700 | 118600 | 1311 |
| 482 | 20231101 | 103200 | 143357436900 | 118600 | 118500 | 118700 | 118500 | 6066 |
| 483 | 20231101 | 103100 | 142637944300 | 118600 | 118700 | 118800 | 118500 | 5074 |
| 484 | 20231101 | 103000 | 142035888200 | 118800 | 118700 | 118900 | 118700 | 9349 |
| 485 | 20231101 | 102900 | 140925363300 | 118700 | 118800 | 118900 | 118700 | 2729 |
| 486 | 20231101 | 102800 | 140601170900 | 118800 | 119100 | 119100 | 118800 | 4551 |
| 487 | 20231101 | 102700 | 140059865200 | 119000 | 119100 | 119100 | 119000 | 1312 |
| 488 | 20231101 | 102600 | 139903678800 | 119100 | 119100 | 119200 | 119000 | 4661 |
| 489 | 20231101 | 102500 | 139348538000 | 119200 | 119300 | 119300 | 119100 | 3301 |
| 490 | 20231101 | 102400 | 138955015100 | 119200 | 119200 | 119300 | 119100 | 5421 |
| 491 | 20231101 | 102300 | 138308835400 | 119100 | 119200 | 119200 | 119100 | 778 |
| 492 | 20231101 | 102200 | 138216135300 | 119100 | 119100 | 119200 | 119100 | 452 |
| 493 | 20231101 | 102100 | 138162287700 | 119100 | 119200 | 119300 | 119100 | 4950 |
| 494 | 20231101 | 102000 | 137572266200 | 119100 | 119200 | 119300 | 119100 | 6703 |
| 495 | 20231101 | 101900 | 136773110400 | 119200 | 119100 | 119300 | 119000 | 7964 |
| 496 | 20231101 | 101800 | 135824321600 | 119000 | 119000 | 119100 | 118900 | 9389 |
| 497 | 20231101 | 101700 | 134707276400 | 118900 | 118900 | 119000 | 118800 | 4912 |
| 498 | 20231101 | 101600 | 134122862900 | 118900 | 118900 | 119000 | 118800 | 5210 |
| 499 | 20231101 | 101500 | 133503506600 | 118900 | 118900 | 119000 | 118900 | 1026 |
| 500 | 20231101 | 101400 | 133381473000 | 119000 | 119200 | 119200 | 118900 | 5718 |
| 501 | 20231101 | 101300 | 132700823300 | 119100 | 118800 | 119200 | 118800 | 6230 |
| 502 | 20231101 | 101200 | 131959572000 | 118900 | 118900 | 119000 | 118800 | 2984 |
| 503 | 20231101 | 101100 | 131604923500 | 119000 | 119000 | 119100 | 118900 | 4045 |
| 504 | 20231101 | 101000 | 131123559600 | 119000 | 119100 | 119100 | 119000 | 1094 |
| 505 | 20231101 | 100900 | 130993350900 | 119100 | 119100 | 119100 | 119000 | 1039 |
| 506 | 20231101 | 100800 | 130869679200 | 119100 | 119100 | 119200 | 119100 | 2203 |
| 507 | 20231101 | 100700 | 130607252200 | 119100 | 119100 | 119200 | 119000 | 2714 |
| 508 | 20231101 | 100600 | 130284028400 | 119100 | 119000 | 119200 | 118900 | 7760 |
| 509 | 20231101 | 100500 | 129360172000 | 118900 | 119000 | 119100 | 118900 | 6168 |
| 510 | 20231101 | 100400 | 128626136700 | 118900 | 119000 | 119100 | 118900 | 2761 |
| 511 | 20231101 | 100300 | 128297604300 | 119000 | 119000 | 119100 | 119000 | 1116 |
| 512 | 20231101 | 100200 | 128164769200 | 119100 | 119100 | 119200 | 119000 | 4316 |
| 513 | 20231101 | 100100 | 127650750400 | 119100 | 119100 | 119200 | 119000 | 3590 |
| 514 | 20231101 | 100000 | 127223235000 | 119100 | 119100 | 119200 | 119100 | 1011 |
| 515 | 20231101 | 095900 | 127102789500 | 119100 | 119000 | 119200 | 118800 | 15925 |
| 516 | 20231101 | 095800 | 125207599500 | 119100 | 119200 | 119200 | 119000 | 12233 |
| 517 | 20231101 | 095700 | 123751626700 | 119200 | 119100 | 119300 | 119100 | 5934 |
| 518 | 20231101 | 095600 | 123044526600 | 119200 | 119200 | 119300 | 119100 | 10286 |
| 519 | 20231101 | 095500 | 121818531800 | 119200 | 119200 | 119300 | 119100 | 7730 |
| 520 | 20231101 | 095400 | 120897091000 | 119100 | 119100 | 119200 | 119100 | 1948 |
| 521 | 20231101 | 095300 | 120664972200 | 119200 | 119200 | 119200 | 119100 | 3048 |
| 522 | 20231101 | 095200 | 120301932300 | 119200 | 119200 | 119200 | 119100 | 2950 |
| 523 | 20231101 | 095100 | 119950549500 | 119200 | 119100 | 119200 | 119100 | 3301 |
| 524 | 20231101 | 095000 | 119557255600 | 119100 | 119300 | 119400 | 119100 | 4803 |
| 525 | 20231101 | 094900 | 118984569100 | 119400 | 119500 | 119600 | 119400 | 13703 |
| 526 | 20231101 | 094800 | 117346893200 | 119600 | 119600 | 119700 | 119500 | 6309 |
| 527 | 20231101 | 094700 | 116592509600 | 119600 | 119800 | 119900 | 119600 | 6139 |
| 528 | 20231101 | 094600 | 115857208000 | 119800 | 119700 | 119900 | 119700 | 10525 |
| 529 | 20231101 | 094500 | 114596444000 | 119800 | 119700 | 119800 | 119600 | 8575 |
| 530 | 20231101 | 094400 | 113570075600 | 119700 | 119600 | 119700 | 119400 | 17256 |
| 531 | 20231101 | 094300 | 111507812000 | 119600 | 119700 | 119800 | 119500 | 8455 |
| 532 | 20231101 | 094200 | 110496253000 | 119700 | 119600 | 119700 | 119500 | 7664 |
| 533 | 20231101 | 094100 | 109579389200 | 119700 | 119600 | 119700 | 119600 | 5326 |
| 534 | 20231101 | 094000 | 108941943600 | 119700 | 119700 | 119800 | 119500 | 6266 |
| 535 | 20231101 | 093900 | 108192350000 | 119700 | 119700 | 119800 | 119600 | 5290 |
| 536 | 20231101 | 093800 | 107559137400 | 119700 | 119700 | 119800 | 119600 | 5548 |
| 537 | 20231101 | 093700 | 106895180800 | 119700 | 119600 | 119700 | 119500 | 8031 |
| 538 | 20231101 | 093600 | 105934492400 | 119500 | 119400 | 119600 | 119300 | 5849 |
| 539 | 20231101 | 093500 | 105235677300 | 119500 | 120000 | 120100 | 119300 | 38347 |
| 540 | 20231101 | 093400 | 100650649900 | 120100 | 120000 | 120100 | 119900 | 10970 |
| 541 | 20231101 | 093300 | 99333780900 | 119900 | 119700 | 120100 | 119700 | 22941 |
| 542 | 20231101 | 093200 | 96581748400 | 119700 | 119900 | 119900 | 119700 | 10952 |
| 543 | 20231101 | 093100 | 95269789000 | 119900 | 119800 | 119900 | 119700 | 9732 |
| 544 | 20231101 | 093000 | 94103862500 | 119800 | 119700 | 119800 | 119600 | 3302 |
| 545 | 20231101 | 092900 | 93708514500 | 119700 | 119700 | 119800 | 119500 | 7929 |
| 546 | 20231101 | 092800 | 92759661000 | 119700 | 119400 | 119700 | 119400 | 16117 |
| 547 | 20231101 | 092700 | 90833184900 | 119400 | 119300 | 119600 | 119300 | 6286 |
| 548 | 20231101 | 092600 | 90082427200 | 119300 | 119400 | 119400 | 119300 | 4338 |
| 549 | 20231101 | 092500 | 89564740800 | 119400 | 119600 | 119600 | 119300 | 9474 |
| 550 | 20231101 | 092400 | 88433280800 | 119500 | 119600 | 119600 | 119400 | 13082 |
| 551 | 20231101 | 092300 | 86869621200 | 119700 | 120000 | 120000 | 119600 | 20108 |
| 552 | 20231101 | 092200 | 84461031100 | 120000 | 119800 | 120100 | 119700 | 26649 |
| 553 | 20231101 | 092100 | 81264155900 | 119800 | 119900 | 119900 | 119500 | 15626 |
| 554 | 20231101 | 092000 | 79393436800 | 119900 | 120300 | 120300 | 119700 | 20351 |
| 555 | 20231101 | 091900 | 76951601000 | 120200 | 119600 | 120300 | 119600 | 55781 |
| 556 | 20231101 | 091800 | 70259400300 | 119700 | 119600 | 119800 | 119600 | 14319 |
| 557 | 20231101 | 091700 | 68545709600 | 119600 | 119600 | 119800 | 119500 | 33063 |
| 558 | 20231101 | 091600 | 64588229000 | 119600 | 119500 | 119600 | 119400 | 33322 |
| 559 | 20231101 | 091500 | 60605297000 | 119400 | 119300 | 119500 | 119300 | 7287 |
| 560 | 20231101 | 091400 | 59735243200 | 119300 | 119200 | 119400 | 119200 | 11971 |
| 561 | 20231101 | 091300 | 58307190600 | 119200 | 119200 | 119300 | 119100 | 9475 |
| 562 | 20231101 | 091200 | 57177613700 | 119300 | 119300 | 119400 | 119100 | 13305 |
| 563 | 20231101 | 091100 | 55590826900 | 119300 | 119300 | 119500 | 119300 | 24614 |
| 564 | 20231101 | 091000 | 52651443400 | 119400 | 119300 | 119600 | 119200 | 58158 |
| 565 | 20231101 | 090900 | 45705767600 | 119200 | 119000 | 119300 | 118900 | 28616 |
| 566 | 20231101 | 090800 | 42298704600 | 118900 | 118900 | 119000 | 118700 | 10089 |
| 567 | 20231101 | 090700 | 41099766300 | 118900 | 119000 | 119200 | 118800 | 32695 |
| 568 | 20231101 | 090600 | 37206955100 | 119000 | 118900 | 119000 | 118600 | 18768 |
| 569 | 20231101 | 090500 | 34976891700 | 118700 | 118500 | 119000 | 118500 | 42760 |
| 570 | 20231101 | 090400 | 29897445100 | 118500 | 118500 | 118600 | 118400 | 22620 |
| 571 | 20231101 | 090300 | 27217229400 | 118500 | 118100 | 118600 | 118100 | 45491 |
| 572 | 20231101 | 090200 | 21829990600 | 118100 | 118000 | 118200 | 117700 | 24456 |
| 573 | 20231101 | 090100 | 18946314200 | 118000 | 118200 | 118400 | 118000 | 37053 |
| 574 | 20231101 | 090000 | 14565840200 | 118300 | 117900 | 118400 | 117000 | 123504 |