34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 3 | 20231106 | 184300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 4 | 20231106 | 184200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 5 | 20231106 | 184100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 6 | 20231106 | 184000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 7 | 20231106 | 183900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 8 | 20231106 | 183800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 9 | 20231106 | 183700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 10 | 20231106 | 183600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 11 | 20231106 | 183500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 12 | 20231106 | 183400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 13 | 20231106 | 183300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 14 | 20231106 | 183200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 15 | 20231106 | 183100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 16 | 20231106 | 183000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 17 | 20231106 | 182900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 18 | 20231106 | 182800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 19 | 20231106 | 182700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 20 | 20231106 | 182600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 21 | 20231106 | 182500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 22 | 20231106 | 182400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 23 | 20231106 | 182300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 24 | 20231106 | 182200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 25 | 20231106 | 182100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 26 | 20231106 | 182000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 27 | 20231106 | 181900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 28 | 20231106 | 181800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 29 | 20231106 | 181700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 30 | 20231106 | 181600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 31 | 20231106 | 181500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 32 | 20231106 | 181400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 33 | 20231106 | 181300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 34 | 20231106 | 181200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 35 | 20231106 | 181100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 36 | 20231106 | 181000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 37 | 20231106 | 180900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 38 | 20231106 | 180800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 39 | 20231106 | 180700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 40 | 20231106 | 180600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 41 | 20231106 | 180500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 42 | 20231106 | 180400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 43 | 20231106 | 180300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 44 | 20231106 | 180200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 45 | 20231106 | 180100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 46 | 20231106 | 180000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 47 | 20231106 | 175900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 48 | 20231106 | 175800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 49 | 20231106 | 175700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 50 | 20231106 | 175600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 51 | 20231106 | 175500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 52 | 20231106 | 175400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 53 | 20231106 | 175300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 54 | 20231106 | 175200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 55 | 20231106 | 175100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 56 | 20231106 | 175000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 57 | 20231106 | 174900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 58 | 20231106 | 174800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 59 | 20231106 | 174700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 60 | 20231106 | 174600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 61 | 20231106 | 174500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 62 | 20231106 | 174400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 63 | 20231106 | 174300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 64 | 20231106 | 174200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 65 | 20231106 | 174100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 66 | 20231106 | 174000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 67 | 20231106 | 173900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 68 | 20231106 | 173800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 69 | 20231106 | 173700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 70 | 20231106 | 173600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 71 | 20231106 | 173500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 72 | 20231106 | 173400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 73 | 20231106 | 173300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 74 | 20231106 | 173200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 75 | 20231106 | 173100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 76 | 20231106 | 173000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 77 | 20231106 | 172900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 78 | 20231106 | 172800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 79 | 20231106 | 172700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 80 | 20231106 | 172600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 81 | 20231106 | 172500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 82 | 20231106 | 172400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 83 | 20231106 | 172300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 84 | 20231106 | 172200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 85 | 20231106 | 172100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 86 | 20231106 | 172000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 87 | 20231106 | 171900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 88 | 20231106 | 171800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 89 | 20231106 | 171700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 90 | 20231106 | 171600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 91 | 20231106 | 171500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 92 | 20231106 | 171400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 93 | 20231106 | 171300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 94 | 20231106 | 171200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 95 | 20231106 | 171100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 96 | 20231106 | 171000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 97 | 20231106 | 170900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 98 | 20231106 | 170800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 99 | 20231106 | 170700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 100 | 20231106 | 170600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 101 | 20231106 | 170500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 102 | 20231106 | 170400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 103 | 20231106 | 170300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 104 | 20231106 | 170200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 105 | 20231106 | 170100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 106 | 20231106 | 170000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 107 | 20231106 | 165900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 108 | 20231106 | 165800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 109 | 20231106 | 165700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 110 | 20231106 | 165600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 111 | 20231106 | 165500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 112 | 20231106 | 165400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 113 | 20231106 | 165300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 114 | 20231106 | 165200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 115 | 20231106 | 165100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 116 | 20231106 | 165000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 117 | 20231106 | 164900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 118 | 20231106 | 164800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 119 | 20231106 | 164700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 120 | 20231106 | 164600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 121 | 20231106 | 164500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 122 | 20231106 | 164400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 123 | 20231106 | 164300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 124 | 20231106 | 164200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 125 | 20231106 | 164100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 126 | 20231106 | 164000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 127 | 20231106 | 163900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 128 | 20231106 | 163800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 129 | 20231106 | 163700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 130 | 20231106 | 163600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 131 | 20231106 | 163500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 132 | 20231106 | 163400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 133 | 20231106 | 163300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 134 | 20231106 | 163200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 135 | 20231106 | 163100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 136 | 20231106 | 163000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 137 | 20231106 | 162900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 138 | 20231106 | 162800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 139 | 20231106 | 162700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 140 | 20231106 | 162600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 141 | 20231106 | 162500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 142 | 20231106 | 162400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 143 | 20231106 | 162300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 144 | 20231106 | 162200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 145 | 20231106 | 162100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 146 | 20231106 | 162000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 147 | 20231106 | 161900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 148 | 20231106 | 161800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 149 | 20231106 | 161700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 150 | 20231106 | 161600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 151 | 20231106 | 161500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 152 | 20231106 | 161400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 153 | 20231106 | 161300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 154 | 20231106 | 161200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 155 | 20231106 | 161100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 156 | 20231106 | 161000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 157 | 20231106 | 160900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 158 | 20231106 | 160800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 159 | 20231106 | 160700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 160 | 20231106 | 160600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 161 | 20231106 | 160500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 162 | 20231106 | 160400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 163 | 20231106 | 160300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 164 | 20231106 | 160200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 165 | 20231106 | 160100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 166 | 20231106 | 160000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 167 | 20231106 | 155900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 168 | 20231106 | 155800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 169 | 20231106 | 155700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 170 | 20231106 | 155600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 171 | 20231106 | 155500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 172 | 20231106 | 155400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 173 | 20231106 | 155300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 174 | 20231106 | 155200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 175 | 20231106 | 155100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 176 | 20231106 | 155000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 177 | 20231106 | 154900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 178 | 20231106 | 154800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 179 | 20231106 | 154700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 180 | 20231106 | 154600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 181 | 20231106 | 154500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 182 | 20231106 | 154400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 183 | 20231106 | 154300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 184 | 20231106 | 154200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 185 | 20231106 | 154100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 186 | 20231106 | 154000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 187 | 20231106 | 153900 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 188 | 20231106 | 153800 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 189 | 20231106 | 153700 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 190 | 20231106 | 153600 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 191 | 20231106 | 153500 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 192 | 20231106 | 153400 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 193 | 20231106 | 153300 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 194 | 20231106 | 153200 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 195 | 20231106 | 153100 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 196 | 20231106 | 153000 | 115070772000 | 178000 | 178000 | 178000 | 178000 | 15162 |
| 197 | 20231106 | 152900 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 198 | 20231106 | 152800 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 199 | 20231106 | 152700 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 200 | 20231106 | 152600 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 201 | 20231106 | 152500 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 202 | 20231106 | 152400 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 203 | 20231106 | 152300 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 204 | 20231106 | 152200 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 205 | 20231106 | 152100 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 206 | 20231106 | 152000 | 112371936000 | 176500 | 176500 | 176500 | 176500 | 0 |
| 207 | 20231106 | 151900 | 112371936000 | 176500 | 176400 | 176600 | 176300 | 1182 |
| 208 | 20231106 | 151800 | 112163326800 | 176500 | 176500 | 176600 | 176200 | 1088 |
| 209 | 20231106 | 151700 | 111971412300 | 176500 | 177000 | 177100 | 176500 | 281 |
| 210 | 20231106 | 151600 | 111921776900 | 177000 | 177100 | 177200 | 176300 | 2677 |
| 211 | 20231106 | 151500 | 111448446700 | 177100 | 177200 | 177200 | 177000 | 950 |
| 212 | 20231106 | 151400 | 111280161400 | 177200 | 177300 | 177300 | 177100 | 506 |
| 213 | 20231106 | 151300 | 111190476900 | 177300 | 177500 | 177500 | 177200 | 1891 |
| 214 | 20231106 | 151200 | 110855100600 | 177500 | 177200 | 177500 | 177200 | 1728 |
| 215 | 20231106 | 151100 | 110548528400 | 177200 | 177300 | 177300 | 177200 | 628 |
| 216 | 20231106 | 151000 | 110437221900 | 177300 | 177200 | 177300 | 177200 | 667 |
| 217 | 20231106 | 150900 | 110319007900 | 177100 | 177400 | 177400 | 177000 | 2165 |
| 218 | 20231106 | 150800 | 109935406100 | 177400 | 177400 | 177400 | 177300 | 452 |
| 219 | 20231106 | 150700 | 109855253700 | 177300 | 177500 | 177500 | 177300 | 535 |
| 220 | 20231106 | 150600 | 109760340500 | 177400 | 176700 | 177700 | 176600 | 1829 |
| 221 | 20231106 | 150500 | 109436280400 | 176800 | 176900 | 176900 | 176700 | 1492 |
| 222 | 20231106 | 150400 | 109172600500 | 176900 | 177200 | 177200 | 176800 | 1597 |
| 223 | 20231106 | 150300 | 108889968000 | 177200 | 177500 | 177600 | 177100 | 1113 |
| 224 | 20231106 | 150200 | 108692503500 | 177600 | 177700 | 177800 | 177500 | 1135 |
| 225 | 20231106 | 150100 | 108490931500 | 177700 | 177700 | 177800 | 177600 | 422 |
| 226 | 20231106 | 150000 | 108415942300 | 177800 | 177600 | 177900 | 177600 | 604 |
| 227 | 20231106 | 145900 | 108308563200 | 177800 | 177700 | 177800 | 177700 | 731 |
| 228 | 20231106 | 145800 | 108178605100 | 177700 | 177600 | 177700 | 177500 | 1014 |
| 229 | 20231106 | 145700 | 107998476200 | 177700 | 177800 | 177800 | 177600 | 583 |
| 230 | 20231106 | 145600 | 107894884100 | 177800 | 177800 | 177900 | 177700 | 1017 |
| 231 | 20231106 | 145500 | 107714068800 | 177800 | 177800 | 177900 | 177700 | 389 |
| 232 | 20231106 | 145400 | 107644903400 | 177800 | 177700 | 177900 | 177700 | 339 |
| 233 | 20231106 | 145300 | 107584621200 | 177700 | 177900 | 177900 | 177700 | 936 |
| 234 | 20231106 | 145200 | 107418189700 | 177900 | 177900 | 177900 | 177800 | 632 |
| 235 | 20231106 | 145100 | 107305759400 | 177800 | 177600 | 177900 | 177600 | 386 |
| 236 | 20231106 | 145000 | 107237130800 | 177600 | 177300 | 177600 | 177200 | 426 |
| 237 | 20231106 | 144900 | 107161561000 | 177200 | 177300 | 177300 | 177200 | 503 |
| 238 | 20231106 | 144800 | 107072407400 | 177300 | 177400 | 177400 | 177000 | 506 |
| 239 | 20231106 | 144700 | 106982747600 | 177400 | 177900 | 178000 | 177300 | 1684 |
| 240 | 20231106 | 144600 | 106683378000 | 177900 | 177800 | 178000 | 177800 | 1783 |
| 241 | 20231106 | 144500 | 106366164400 | 177800 | 177800 | 177900 | 177800 | 546 |
| 242 | 20231106 | 144400 | 106269049800 | 177800 | 177600 | 177800 | 177600 | 1913 |
| 243 | 20231106 | 144300 | 105928994500 | 177600 | 177100 | 177700 | 177100 | 3114 |
| 244 | 20231106 | 144200 | 105376536300 | 177100 | 176900 | 177200 | 176900 | 1358 |
| 245 | 20231106 | 144100 | 105136141700 | 176900 | 176800 | 177000 | 176700 | 955 |
| 246 | 20231106 | 144000 | 104967252000 | 176800 | 176700 | 176900 | 176700 | 1153 |
| 247 | 20231106 | 143900 | 104763423200 | 176700 | 176800 | 176800 | 176700 | 446 |
| 248 | 20231106 | 143800 | 104684596700 | 176800 | 176800 | 176800 | 176500 | 1754 |
| 249 | 20231106 | 143700 | 104374594300 | 176900 | 176600 | 177000 | 176500 | 1685 |
| 250 | 20231106 | 143600 | 104076674500 | 176500 | 176700 | 176700 | 176500 | 326 |
| 251 | 20231106 | 143500 | 104019088900 | 176600 | 176700 | 176800 | 176500 | 660 |
| 252 | 20231106 | 143400 | 103902500500 | 176600 | 176700 | 176800 | 176600 | 616 |
| 253 | 20231106 | 143300 | 103793693500 | 176700 | 176600 | 176800 | 176500 | 413 |
| 254 | 20231106 | 143200 | 103720739700 | 176600 | 176200 | 176700 | 176200 | 947 |
| 255 | 20231106 | 143100 | 103553608800 | 176100 | 175800 | 176200 | 175600 | 465 |
| 256 | 20231106 | 143000 | 103471807900 | 175600 | 176500 | 176500 | 175600 | 1507 |
| 257 | 20231106 | 142900 | 103206556100 | 176500 | 176500 | 176500 | 176400 | 493 |
| 258 | 20231106 | 142800 | 103119573300 | 176500 | 176700 | 176700 | 176400 | 975 |
| 259 | 20231106 | 142700 | 102947407600 | 176700 | 176900 | 176900 | 176700 | 677 |
| 260 | 20231106 | 142600 | 102827735400 | 176900 | 176900 | 176900 | 176800 | 494 |
| 261 | 20231106 | 142500 | 102740366100 | 176900 | 176700 | 177000 | 176700 | 615 |
| 262 | 20231106 | 142400 | 102631596100 | 176700 | 176900 | 177000 | 176600 | 774 |
| 263 | 20231106 | 142300 | 102494697700 | 176900 | 176600 | 177000 | 176600 | 1590 |
| 264 | 20231106 | 142200 | 102213607500 | 176700 | 176600 | 176700 | 176500 | 568 |
| 265 | 20231106 | 142100 | 102113299100 | 176600 | 176400 | 176700 | 176400 | 394 |
| 266 | 20231106 | 142000 | 102043731600 | 176500 | 176400 | 176500 | 176300 | 231 |
| 267 | 20231106 | 141900 | 102002980300 | 176400 | 176100 | 176400 | 176100 | 161 |
| 268 | 20231106 | 141800 | 101974590300 | 176100 | 175900 | 176200 | 175900 | 611 |
| 269 | 20231106 | 141700 | 101867041100 | 175900 | 176200 | 176200 | 175900 | 318 |
| 270 | 20231106 | 141600 | 101811066500 | 175900 | 175900 | 176100 | 175800 | 759 |
| 271 | 20231106 | 141500 | 101677530900 | 175800 | 176300 | 176300 | 175800 | 812 |
| 272 | 20231106 | 141400 | 101534569200 | 176300 | 176600 | 176700 | 176200 | 524 |
| 273 | 20231106 | 141300 | 101442146000 | 176600 | 176700 | 177000 | 176600 | 409 |
| 274 | 20231106 | 141200 | 101369813100 | 177000 | 176400 | 177200 | 176100 | 2739 |
| 275 | 20231106 | 141100 | 100885834500 | 176400 | 176500 | 176600 | 176000 | 1154 |
| 276 | 20231106 | 141000 | 100682472500 | 176600 | 177000 | 177000 | 176600 | 2039 |
| 277 | 20231106 | 140900 | 100321718100 | 177100 | 177100 | 177200 | 177100 | 430 |
| 278 | 20231106 | 140800 | 100245556200 | 177200 | 177200 | 177200 | 177100 | 264 |
| 279 | 20231106 | 140700 | 100198787300 | 177100 | 177300 | 177300 | 177000 | 616 |
| 280 | 20231106 | 140600 | 100089660400 | 177200 | 177400 | 177400 | 177100 | 586 |
| 281 | 20231106 | 140500 | 99985823100 | 177400 | 177500 | 177500 | 177200 | 287 |
| 282 | 20231106 | 140400 | 99934921300 | 177400 | 177300 | 177500 | 177100 | 771 |
| 283 | 20231106 | 140300 | 99798225100 | 177300 | 177500 | 177500 | 177100 | 1246 |
| 284 | 20231106 | 140200 | 99577288400 | 177500 | 177800 | 177800 | 177500 | 376 |
| 285 | 20231106 | 140100 | 99510499200 | 177800 | 177900 | 178000 | 177600 | 1096 |
| 286 | 20231106 | 140000 | 99315593700 | 177900 | 177600 | 177900 | 177500 | 1128 |
| 287 | 20231106 | 135900 | 99115033400 | 177600 | 177300 | 177700 | 177300 | 805 |
| 288 | 20231106 | 135800 | 98972167600 | 177400 | 177200 | 177400 | 177200 | 462 |
| 289 | 20231106 | 135700 | 98890249300 | 177300 | 177500 | 177500 | 177200 | 590 |
| 290 | 20231106 | 135600 | 98785595800 | 177400 | 177100 | 177500 | 177000 | 386 |
| 291 | 20231106 | 135500 | 98717193700 | 177200 | 177800 | 178000 | 177200 | 2198 |
| 292 | 20231106 | 135400 | 98326485400 | 177800 | 177200 | 177800 | 177200 | 2747 |
| 293 | 20231106 | 135300 | 97838878800 | 177200 | 177300 | 177300 | 176900 | 1199 |
| 294 | 20231106 | 135200 | 97626523400 | 177200 | 176700 | 177200 | 176700 | 334 |
| 295 | 20231106 | 135100 | 97567432300 | 176800 | 176800 | 177100 | 176700 | 517 |
| 296 | 20231106 | 135000 | 97476015700 | 177100 | 176900 | 177300 | 176800 | 854 |
| 297 | 20231106 | 134900 | 97324763200 | 176900 | 176800 | 177000 | 176800 | 630 |
| 298 | 20231106 | 134800 | 97213313000 | 176800 | 177600 | 177700 | 176600 | 2268 |
| 299 | 20231106 | 134700 | 96811472400 | 177600 | 176400 | 177600 | 176400 | 4461 |
| 300 | 20231106 | 134600 | 96021394300 | 176400 | 175500 | 176400 | 175300 | 2890 |
| 301 | 20231106 | 134500 | 95512998100 | 175500 | 175500 | 175600 | 175300 | 267 |
| 302 | 20231106 | 134400 | 95466163200 | 175600 | 175600 | 175600 | 175300 | 320 |
| 303 | 20231106 | 134300 | 95409983900 | 175600 | 175600 | 175700 | 175200 | 537 |
| 304 | 20231106 | 134200 | 95315702800 | 175600 | 175000 | 175700 | 175000 | 1163 |
| 305 | 20231106 | 134100 | 95111670200 | 175100 | 175100 | 175200 | 175000 | 245 |
| 306 | 20231106 | 134000 | 95068771100 | 175200 | 175000 | 175200 | 175000 | 206 |
| 307 | 20231106 | 133900 | 95032694600 | 175200 | 175400 | 175400 | 174900 | 234 |
| 308 | 20231106 | 133800 | 94991693700 | 175400 | 175500 | 175600 | 174800 | 562 |
| 309 | 20231106 | 133700 | 94893115000 | 175600 | 174900 | 175600 | 174700 | 528 |
| 310 | 20231106 | 133600 | 94800727400 | 175000 | 175600 | 175900 | 174600 | 1799 |
| 311 | 20231106 | 133500 | 94485425000 | 175900 | 176000 | 176200 | 175600 | 781 |
| 312 | 20231106 | 133400 | 94348089200 | 175900 | 175600 | 176000 | 175600 | 1441 |
| 313 | 20231106 | 133300 | 94094726800 | 175800 | 175300 | 176000 | 175300 | 1956 |
| 314 | 20231106 | 133200 | 93751080300 | 175300 | 174800 | 175300 | 174700 | 1789 |
| 315 | 20231106 | 133100 | 93438030700 | 174800 | 174300 | 174800 | 174200 | 609 |
| 316 | 20231106 | 133000 | 93331745100 | 174300 | 173800 | 174400 | 173800 | 808 |
| 317 | 20231106 | 132900 | 93191120100 | 173700 | 173700 | 173700 | 173600 | 304 |
| 318 | 20231106 | 132800 | 93138326000 | 173700 | 173800 | 174000 | 173600 | 673 |
| 319 | 20231106 | 132700 | 93021304500 | 173700 | 173700 | 173800 | 173600 | 435 |
| 320 | 20231106 | 132600 | 92945766200 | 173600 | 173700 | 173700 | 173500 | 267 |
| 321 | 20231106 | 132500 | 92899411200 | 173800 | 173800 | 173800 | 173700 | 598 |
| 322 | 20231106 | 132400 | 92795506900 | 173800 | 173900 | 173900 | 173800 | 307 |
| 323 | 20231106 | 132300 | 92742140200 | 173800 | 173700 | 173800 | 173600 | 234 |
| 324 | 20231106 | 132200 | 92701489000 | 173600 | 173600 | 173900 | 173600 | 1086 |
| 325 | 20231106 | 132100 | 92512853700 | 173600 | 173500 | 173600 | 173500 | 226 |
| 326 | 20231106 | 132000 | 92473628000 | 173500 | 173300 | 173600 | 173300 | 369 |
| 327 | 20231106 | 131900 | 92409610500 | 173400 | 173500 | 173500 | 173000 | 228 |
| 328 | 20231106 | 131800 | 92370078300 | 173000 | 173000 | 173500 | 172900 | 583 |
| 329 | 20231106 | 131700 | 92269213400 | 172900 | 172900 | 173000 | 172900 | 359 |
| 330 | 20231106 | 131600 | 92207118400 | 172900 | 173600 | 173600 | 172900 | 969 |
| 331 | 20231106 | 131500 | 92039388300 | 173600 | 173400 | 173600 | 173400 | 441 |
| 332 | 20231106 | 131400 | 91962870200 | 173400 | 173700 | 173700 | 173400 | 195 |
| 333 | 20231106 | 131300 | 91929029800 | 173300 | 173700 | 173800 | 173300 | 451 |
| 334 | 20231106 | 131200 | 91850724100 | 173700 | 173700 | 173700 | 173500 | 43 |
| 335 | 20231106 | 131100 | 91843257600 | 173600 | 173900 | 173900 | 173000 | 314 |
| 336 | 20231106 | 131000 | 91788755300 | 173900 | 173000 | 173900 | 173000 | 418 |
| 337 | 20231106 | 130900 | 91716284900 | 173000 | 172600 | 173100 | 172600 | 272 |
| 338 | 20231106 | 130800 | 91669247700 | 172400 | 172600 | 172600 | 172300 | 1606 |
| 339 | 20231106 | 130700 | 91392381600 | 172700 | 172500 | 173000 | 172300 | 2071 |
| 340 | 20231106 | 130600 | 91035081000 | 172500 | 172700 | 173000 | 172200 | 2309 |
| 341 | 20231106 | 130500 | 90636975700 | 172700 | 172900 | 173000 | 172500 | 2655 |
| 342 | 20231106 | 130400 | 90178845400 | 172700 | 172800 | 173000 | 172600 | 237 |
| 343 | 20231106 | 130300 | 90137908400 | 172800 | 173300 | 173300 | 172700 | 2214 |
| 344 | 20231106 | 130200 | 89754980400 | 173300 | 173700 | 174000 | 173300 | 471 |
| 345 | 20231106 | 130100 | 89673242500 | 174000 | 174000 | 174100 | 173700 | 126 |
| 346 | 20231106 | 130000 | 89651332700 | 174100 | 174100 | 174300 | 173900 | 365 |
| 347 | 20231106 | 125900 | 89587800000 | 174100 | 173900 | 174400 | 173900 | 276 |
| 348 | 20231106 | 125800 | 89539766700 | 174400 | 174500 | 174500 | 173800 | 167 |
| 349 | 20231106 | 125700 | 89510683400 | 174500 | 174800 | 174800 | 173800 | 742 |
| 350 | 20231106 | 125600 | 89381263800 | 174800 | 174700 | 174800 | 174700 | 349 |
| 351 | 20231106 | 125500 | 89320269100 | 174700 | 174700 | 174700 | 174600 | 225 |
| 352 | 20231106 | 125400 | 89280961700 | 174700 | 174800 | 174900 | 174500 | 452 |
| 353 | 20231106 | 125300 | 89201970700 | 174800 | 174500 | 174800 | 174500 | 651 |
| 354 | 20231106 | 125200 | 89088255700 | 174500 | 174200 | 174500 | 173800 | 880 |
| 355 | 20231106 | 125100 | 88934864800 | 174200 | 174100 | 174300 | 173800 | 946 |
| 356 | 20231106 | 125000 | 88770212300 | 174200 | 174500 | 174700 | 174200 | 895 |
| 357 | 20231106 | 124900 | 88614154000 | 174600 | 174400 | 174600 | 174300 | 284 |
| 358 | 20231106 | 124800 | 88564618200 | 174400 | 174500 | 174700 | 174400 | 1041 |
| 359 | 20231106 | 124700 | 88382957100 | 174500 | 174400 | 174600 | 174200 | 525 |
| 360 | 20231106 | 124600 | 88291374600 | 174400 | 174100 | 174600 | 174100 | 1868 |
| 361 | 20231106 | 124500 | 87965653600 | 174000 | 173700 | 174000 | 173700 | 834 |
| 362 | 20231106 | 124400 | 87820682600 | 173700 | 173800 | 173800 | 173600 | 845 |
| 363 | 20231106 | 124300 | 87673869500 | 173800 | 173500 | 173900 | 172900 | 2233 |
| 364 | 20231106 | 124200 | 87286645600 | 173500 | 173200 | 173500 | 172900 | 301 |
| 365 | 20231106 | 124100 | 87234510100 | 173200 | 173200 | 173500 | 172800 | 854 |
| 366 | 20231106 | 124000 | 87086649500 | 173200 | 172800 | 173200 | 172800 | 386 |
| 367 | 20231106 | 123900 | 87019888300 | 172800 | 172100 | 172800 | 172100 | 568 |
| 368 | 20231106 | 123800 | 86921983400 | 172100 | 171600 | 172200 | 171600 | 921 |
| 369 | 20231106 | 123700 | 86763831600 | 171600 | 171900 | 171900 | 171600 | 881 |
| 370 | 20231106 | 123600 | 86612551400 | 171800 | 172000 | 172100 | 171800 | 736 |
| 371 | 20231106 | 123500 | 86485984300 | 172000 | 172300 | 172400 | 172000 | 415 |
| 372 | 20231106 | 123400 | 86414547800 | 172400 | 172900 | 173000 | 172300 | 915 |
| 373 | 20231106 | 123300 | 86256549600 | 172900 | 172800 | 173000 | 172800 | 131 |
| 374 | 20231106 | 123200 | 86233897700 | 172800 | 173000 | 173000 | 172800 | 213 |
| 375 | 20231106 | 123100 | 86197070200 | 173000 | 172400 | 173000 | 172400 | 431 |
| 376 | 20231106 | 123000 | 86122635700 | 172500 | 172600 | 172900 | 172400 | 658 |
| 377 | 20231106 | 122900 | 86009126700 | 172600 | 173500 | 173600 | 172600 | 954 |
| 378 | 20231106 | 122800 | 85844176300 | 173500 | 172900 | 173500 | 172900 | 432 |
| 379 | 20231106 | 122700 | 85769380700 | 173000 | 172800 | 173000 | 172800 | 545 |
| 380 | 20231106 | 122600 | 85675176600 | 172700 | 172700 | 172800 | 172400 | 335 |
| 381 | 20231106 | 122500 | 85617351600 | 172500 | 172400 | 172800 | 172300 | 688 |
| 382 | 20231106 | 122400 | 85498700600 | 172400 | 172300 | 172600 | 172300 | 367 |
| 383 | 20231106 | 122300 | 85435421100 | 172300 | 171900 | 172500 | 171500 | 798 |
| 384 | 20231106 | 122200 | 85298228300 | 171900 | 172200 | 172200 | 171500 | 3198 |
| 385 | 20231106 | 122100 | 84748842000 | 172300 | 172700 | 172900 | 172200 | 1317 |
| 386 | 20231106 | 122000 | 84521621900 | 172600 | 173600 | 173600 | 172600 | 1142 |
| 387 | 20231106 | 121900 | 84323992900 | 173500 | 174000 | 174100 | 173500 | 754 |
| 388 | 20231106 | 121800 | 84192945400 | 174000 | 173000 | 174300 | 173000 | 1243 |
| 389 | 20231106 | 121700 | 83976771900 | 173000 | 173600 | 173600 | 172800 | 588 |
| 390 | 20231106 | 121600 | 83875007100 | 173600 | 172900 | 173700 | 172900 | 434 |
| 391 | 20231106 | 121500 | 83799712600 | 172900 | 173000 | 173000 | 172100 | 5455 |
| 392 | 20231106 | 121400 | 82858733400 | 172800 | 173000 | 173700 | 172800 | 1647 |
| 393 | 20231106 | 121300 | 82573708800 | 173000 | 173300 | 173500 | 172700 | 2992 |
| 394 | 20231106 | 121200 | 82055816700 | 173300 | 174100 | 174200 | 173300 | 2939 |
| 395 | 20231106 | 121100 | 81544977700 | 174100 | 174300 | 174400 | 174100 | 954 |
| 396 | 20231106 | 121000 | 81378780500 | 174300 | 174600 | 174800 | 174300 | 1870 |
| 397 | 20231106 | 120900 | 81052464100 | 174600 | 175100 | 175200 | 174600 | 1397 |
| 398 | 20231106 | 120800 | 80808234100 | 175100 | 174800 | 175300 | 174600 | 528 |
| 399 | 20231106 | 120700 | 80715851200 | 174500 | 174500 | 175200 | 174000 | 1946 |
| 400 | 20231106 | 120600 | 80376150400 | 174600 | 174700 | 175000 | 174000 | 2540 |
| 401 | 20231106 | 120500 | 79933006800 | 175000 | 176100 | 176200 | 174700 | 3492 |
| 402 | 20231106 | 120400 | 79320842400 | 176200 | 176900 | 176900 | 176100 | 951 |
| 403 | 20231106 | 120300 | 79153073100 | 176900 | 176800 | 177300 | 176300 | 908 |
| 404 | 20231106 | 120200 | 78992416200 | 176900 | 176300 | 176900 | 176000 | 2487 |
| 405 | 20231106 | 120100 | 78554170600 | 176300 | 177500 | 177500 | 176300 | 2123 |
| 406 | 20231106 | 120000 | 78178473900 | 177500 | 177300 | 177500 | 177200 | 1264 |
| 407 | 20231106 | 115900 | 77954336700 | 177300 | 178200 | 178200 | 177200 | 1645 |
| 408 | 20231106 | 115800 | 77661805500 | 178300 | 178700 | 178700 | 178300 | 1330 |
| 409 | 20231106 | 115700 | 77424473900 | 178600 | 178800 | 179200 | 178600 | 1159 |
| 410 | 20231106 | 115600 | 77217184800 | 179200 | 179600 | 179700 | 178700 | 2494 |
| 411 | 20231106 | 115500 | 76770657100 | 179700 | 180100 | 180300 | 179400 | 1834 |
| 412 | 20231106 | 115400 | 76440419100 | 180200 | 179400 | 180200 | 179400 | 1517 |
| 413 | 20231106 | 115300 | 76167384500 | 179400 | 179200 | 179400 | 179100 | 801 |
| 414 | 20231106 | 115200 | 76023811500 | 179200 | 179700 | 179700 | 179200 | 852 |
| 415 | 20231106 | 115100 | 75871056400 | 179800 | 180000 | 180100 | 179400 | 3211 |
| 416 | 20231106 | 115000 | 75293377500 | 180000 | 179200 | 180000 | 179200 | 4409 |
| 417 | 20231106 | 114900 | 74500917600 | 179300 | 179200 | 179300 | 179100 | 933 |
| 418 | 20231106 | 114800 | 74333747500 | 179200 | 179000 | 179200 | 179000 | 697 |
| 419 | 20231106 | 114700 | 74208874100 | 179000 | 179200 | 179300 | 178900 | 1571 |
| 420 | 20231106 | 114600 | 73927471300 | 179200 | 178700 | 179200 | 178600 | 1984 |
| 421 | 20231106 | 114500 | 73572626900 | 178700 | 178700 | 178900 | 178600 | 644 |
| 422 | 20231106 | 114400 | 73457461300 | 178600 | 178800 | 179100 | 178600 | 1024 |
| 423 | 20231106 | 114300 | 73274431700 | 179200 | 179100 | 179300 | 178900 | 2532 |
| 424 | 20231106 | 114200 | 72821022700 | 179200 | 178800 | 179200 | 178800 | 1506 |
| 425 | 20231106 | 114100 | 72551444300 | 178800 | 178700 | 178800 | 178500 | 2246 |
| 426 | 20231106 | 114000 | 72150142700 | 178600 | 178700 | 178800 | 178500 | 610 |
| 427 | 20231106 | 113900 | 72041157800 | 178700 | 179300 | 179300 | 178400 | 1717 |
| 428 | 20231106 | 113800 | 71734392200 | 178700 | 178900 | 179300 | 178700 | 2329 |
| 429 | 20231106 | 113700 | 71317564600 | 178900 | 178600 | 179000 | 178600 | 1076 |
| 430 | 20231106 | 113600 | 71125183700 | 178600 | 178400 | 178700 | 178300 | 2135 |
| 431 | 20231106 | 113500 | 70744119000 | 178300 | 178400 | 178700 | 178300 | 1480 |
| 432 | 20231106 | 113400 | 70480044000 | 178500 | 178300 | 178500 | 178200 | 1286 |
| 433 | 20231106 | 113300 | 70250778900 | 178300 | 177500 | 178400 | 176900 | 1982 |
| 434 | 20231106 | 113200 | 69898104400 | 176900 | 177900 | 177900 | 176500 | 3304 |
| 435 | 20231106 | 113100 | 69312728400 | 177900 | 178200 | 178500 | 177900 | 2081 |
| 436 | 20231106 | 113000 | 68942017500 | 178200 | 179100 | 179100 | 178200 | 2071 |
| 437 | 20231106 | 112900 | 68571925600 | 179100 | 179800 | 180200 | 179000 | 1402 |
| 438 | 20231106 | 112800 | 68320327900 | 179900 | 180500 | 180500 | 179600 | 4142 |
| 439 | 20231106 | 112700 | 67573911800 | 180400 | 178800 | 180600 | 178800 | 5189 |
| 440 | 20231106 | 112600 | 66641852800 | 178800 | 179800 | 179800 | 178700 | 3860 |
| 441 | 20231106 | 112500 | 65949418000 | 179700 | 180900 | 180900 | 179700 | 4278 |
| 442 | 20231106 | 112400 | 65178603700 | 180900 | 180300 | 181000 | 180100 | 7430 |
| 443 | 20231106 | 112300 | 63836121800 | 180300 | 180000 | 180300 | 179400 | 12773 |
| 444 | 20231106 | 112200 | 61537987000 | 180000 | 179400 | 180000 | 179300 | 5444 |
| 445 | 20231106 | 112100 | 60559624600 | 179400 | 179200 | 179500 | 179200 | 2561 |
| 446 | 20231106 | 112000 | 60100328800 | 179100 | 178900 | 179200 | 178700 | 2113 |
| 447 | 20231106 | 111900 | 59721995500 | 178900 | 179400 | 179400 | 178600 | 4427 |
| 448 | 20231106 | 111800 | 58929303800 | 179400 | 178700 | 179400 | 178700 | 2759 |
| 449 | 20231106 | 111700 | 58435336200 | 178900 | 179100 | 179100 | 178400 | 5193 |
| 450 | 20231106 | 111600 | 57506758200 | 179000 | 177200 | 179200 | 177100 | 13992 |
| 451 | 20231106 | 111500 | 55014986300 | 177100 | 177000 | 177200 | 176900 | 1232 |
| 452 | 20231106 | 111400 | 54796858300 | 176900 | 176800 | 177100 | 176300 | 1622 |
| 453 | 20231106 | 111300 | 54509926900 | 176800 | 176500 | 177000 | 176300 | 3117 |
| 454 | 20231106 | 111200 | 53958850600 | 176500 | 175700 | 176500 | 175600 | 2887 |
| 455 | 20231106 | 111100 | 53450297100 | 175600 | 175800 | 175800 | 175600 | 1367 |
| 456 | 20231106 | 111000 | 53210103900 | 175700 | 175500 | 175900 | 175100 | 4548 |
| 457 | 20231106 | 110900 | 52412717900 | 175500 | 176000 | 176500 | 175400 | 2820 |
| 458 | 20231106 | 110800 | 51916808000 | 176000 | 177100 | 177200 | 175400 | 4886 |
| 459 | 20231106 | 110700 | 51056762700 | 177100 | 177200 | 177200 | 176800 | 3757 |
| 460 | 20231106 | 110600 | 50391491500 | 177200 | 177500 | 177800 | 176100 | 9076 |
| 461 | 20231106 | 110500 | 48784727200 | 177600 | 176400 | 177600 | 176400 | 5724 |
| 462 | 20231106 | 110400 | 47771548900 | 176400 | 175500 | 176400 | 175500 | 3619 |
| 463 | 20231106 | 110300 | 47134799800 | 175600 | 175000 | 176000 | 174900 | 4151 |
| 464 | 20231106 | 110200 | 46405850100 | 175000 | 174200 | 175000 | 174100 | 6458 |
| 465 | 20231106 | 110100 | 45277015100 | 174200 | 174100 | 174200 | 174000 | 5402 |
| 466 | 20231106 | 110000 | 44336391500 | 174100 | 173300 | 174100 | 173300 | 7811 |
| 467 | 20231106 | 105900 | 42978136900 | 173400 | 172400 | 173400 | 172300 | 5242 |
| 468 | 20231106 | 105800 | 42071634200 | 172300 | 171900 | 172400 | 171900 | 4447 |
| 469 | 20231106 | 105700 | 41306344600 | 171900 | 171000 | 172000 | 170900 | 9058 |
| 470 | 20231106 | 105600 | 39754215300 | 171000 | 170800 | 171000 | 170700 | 1930 |
| 471 | 20231106 | 105500 | 39424431400 | 170900 | 170800 | 170900 | 170600 | 1545 |
| 472 | 20231106 | 105400 | 39160518700 | 170800 | 170200 | 170800 | 170100 | 5415 |
| 473 | 20231106 | 105300 | 38237020700 | 170300 | 170100 | 170300 | 170000 | 1253 |
| 474 | 20231106 | 105200 | 38023759000 | 170200 | 170100 | 170200 | 170000 | 570 |
| 475 | 20231106 | 105100 | 37926821800 | 170100 | 170000 | 170200 | 169900 | 680 |
| 476 | 20231106 | 105000 | 37811186000 | 170000 | 170000 | 170100 | 169400 | 2169 |
| 477 | 20231106 | 104900 | 37442585600 | 169900 | 169400 | 170000 | 169400 | 1912 |
| 478 | 20231106 | 104800 | 37118083000 | 169400 | 169500 | 169500 | 169200 | 726 |
| 479 | 20231106 | 104700 | 36995138800 | 169500 | 169600 | 169600 | 169500 | 1043 |
| 480 | 20231106 | 104600 | 36818316400 | 169600 | 169600 | 169600 | 169400 | 307 |
| 481 | 20231106 | 104500 | 36766275600 | 169500 | 169600 | 169600 | 169200 | 371 |
| 482 | 20231106 | 104400 | 36703415800 | 169600 | 169800 | 169800 | 169200 | 739 |
| 483 | 20231106 | 104300 | 36578147400 | 169800 | 169600 | 169800 | 169500 | 323 |
| 484 | 20231106 | 104200 | 36523365500 | 169800 | 169400 | 169800 | 169200 | 2116 |
| 485 | 20231106 | 104100 | 36164833300 | 169400 | 169300 | 169400 | 169200 | 399 |
| 486 | 20231106 | 104000 | 36097263900 | 169300 | 169400 | 169400 | 168900 | 617 |
| 487 | 20231106 | 103900 | 35992905500 | 169400 | 169500 | 169500 | 169000 | 893 |
| 488 | 20231106 | 103800 | 35841659500 | 169500 | 169300 | 169500 | 169200 | 842 |
| 489 | 20231106 | 103700 | 35699050200 | 169300 | 169200 | 169400 | 169200 | 475 |
| 490 | 20231106 | 103600 | 35618610900 | 168900 | 168800 | 169400 | 168800 | 1444 |
| 491 | 20231106 | 103500 | 35374595200 | 168800 | 168800 | 169000 | 168800 | 559 |
| 492 | 20231106 | 103400 | 35280214600 | 169000 | 169100 | 169200 | 168700 | 262 |
| 493 | 20231106 | 103300 | 35235924200 | 169100 | 168600 | 169200 | 168400 | 1178 |
| 494 | 20231106 | 103200 | 35037237800 | 168700 | 168700 | 168800 | 168600 | 509 |
| 495 | 20231106 | 103100 | 34951364200 | 168700 | 168700 | 168800 | 168500 | 786 |
| 496 | 20231106 | 103000 | 34818832500 | 168800 | 169000 | 169000 | 168600 | 500 |
| 497 | 20231106 | 102900 | 34734433600 | 169000 | 169400 | 169500 | 168700 | 1370 |
| 498 | 20231106 | 102800 | 34502980100 | 169400 | 169400 | 169500 | 168900 | 479 |
| 499 | 20231106 | 102700 | 34421865100 | 169300 | 169500 | 169700 | 168900 | 602 |
| 500 | 20231106 | 102600 | 34319998600 | 169500 | 168700 | 169500 | 168500 | 1337 |
| 501 | 20231106 | 102500 | 34094341600 | 168700 | 168300 | 168700 | 168200 | 1167 |
| 502 | 20231106 | 102400 | 33897706800 | 168300 | 168200 | 168500 | 168100 | 1681 |
| 503 | 20231106 | 102300 | 33614978900 | 168500 | 169800 | 170000 | 168200 | 4439 |
| 504 | 20231106 | 102200 | 32864114700 | 169500 | 170000 | 170300 | 169400 | 4396 |
| 505 | 20231106 | 102100 | 32117319200 | 170000 | 170000 | 170400 | 169900 | 7650 |
| 506 | 20231106 | 102000 | 30816097300 | 170000 | 169400 | 170000 | 169300 | 3147 |
| 507 | 20231106 | 101900 | 30281915600 | 169400 | 169200 | 169500 | 169200 | 1780 |
| 508 | 20231106 | 101800 | 29980526800 | 169200 | 169000 | 169300 | 168800 | 754 |
| 509 | 20231106 | 101700 | 29853118200 | 169000 | 169000 | 169000 | 168700 | 1179 |
| 510 | 20231106 | 101600 | 29654050100 | 169000 | 169300 | 169400 | 168900 | 889 |
| 511 | 20231106 | 101500 | 29503711700 | 169400 | 168700 | 169400 | 168600 | 2212 |
| 512 | 20231106 | 101400 | 29130048700 | 168700 | 168200 | 168800 | 168200 | 1709 |
| 513 | 20231106 | 101300 | 28842049500 | 168200 | 168400 | 168600 | 168200 | 1974 |
| 514 | 20231106 | 101200 | 28509653100 | 168400 | 168900 | 169000 | 168400 | 1319 |
| 515 | 20231106 | 101100 | 28287122700 | 169000 | 169700 | 169800 | 169000 | 2352 |
| 516 | 20231106 | 101000 | 27888764100 | 169700 | 169700 | 169800 | 169500 | 2896 |
| 517 | 20231106 | 100900 | 27397595800 | 169600 | 169400 | 169700 | 169300 | 1437 |
| 518 | 20231106 | 100800 | 27153987900 | 169300 | 169600 | 169600 | 168700 | 1416 |
| 519 | 20231106 | 100700 | 26914479000 | 169600 | 169000 | 169600 | 169000 | 2963 |
| 520 | 20231106 | 100600 | 26412605100 | 169000 | 168700 | 169000 | 168500 | 3057 |
| 521 | 20231106 | 100500 | 25896558700 | 168700 | 168500 | 168700 | 168400 | 2106 |
| 522 | 20231106 | 100400 | 25541660200 | 168500 | 168400 | 168500 | 168300 | 822 |
| 523 | 20231106 | 100300 | 25403180900 | 168400 | 168100 | 168500 | 168100 | 2141 |
| 524 | 20231106 | 100200 | 25042878100 | 168100 | 168000 | 168200 | 167900 | 1193 |
| 525 | 20231106 | 100100 | 24842398500 | 167900 | 167900 | 168000 | 167600 | 1363 |
| 526 | 20231106 | 100000 | 24613607600 | 168000 | 167500 | 168000 | 167400 | 1637 |
| 527 | 20231106 | 095900 | 24338984600 | 167500 | 167000 | 167500 | 167000 | 1191 |
| 528 | 20231106 | 095800 | 24139849700 | 167000 | 167000 | 167300 | 166700 | 1468 |
| 529 | 20231106 | 095700 | 23894736600 | 167100 | 166600 | 167100 | 166600 | 1194 |
| 530 | 20231106 | 095600 | 23695461600 | 166600 | 166300 | 166600 | 166300 | 679 |
| 531 | 20231106 | 095500 | 23582420200 | 166400 | 166100 | 166400 | 165900 | 323 |
| 532 | 20231106 | 095400 | 23528789300 | 166100 | 166400 | 166600 | 166000 | 1281 |
| 533 | 20231106 | 095300 | 23315704300 | 166400 | 166000 | 166400 | 166000 | 872 |
| 534 | 20231106 | 095200 | 23170803500 | 165900 | 166000 | 166000 | 165900 | 588 |
| 535 | 20231106 | 095100 | 23073233700 | 165900 | 165900 | 166000 | 165900 | 296 |
| 536 | 20231106 | 095000 | 23024109000 | 165900 | 166000 | 166000 | 165700 | 720 |
| 537 | 20231106 | 094900 | 22904671000 | 166000 | 165600 | 166000 | 165500 | 671 |
| 538 | 20231106 | 094800 | 22793534700 | 165600 | 165700 | 165700 | 165600 | 552 |
| 539 | 20231106 | 094700 | 22702088700 | 165600 | 165600 | 165700 | 165500 | 872 |
| 540 | 20231106 | 094600 | 22557699300 | 165500 | 166200 | 166400 | 165400 | 2209 |
| 541 | 20231106 | 094500 | 22191042800 | 166200 | 165900 | 166200 | 165900 | 703 |
| 542 | 20231106 | 094400 | 22074292700 | 165900 | 165500 | 166000 | 165400 | 1138 |
| 543 | 20231106 | 094300 | 21885798700 | 165500 | 165300 | 165600 | 165300 | 788 |
| 544 | 20231106 | 094200 | 21755413800 | 165300 | 164700 | 165300 | 164700 | 640 |
| 545 | 20231106 | 094100 | 21649852000 | 164700 | 165000 | 165000 | 164600 | 830 |
| 546 | 20231106 | 094000 | 21513061400 | 165000 | 165600 | 165800 | 165000 | 1241 |
| 547 | 20231106 | 093900 | 21308025200 | 165600 | 165700 | 165800 | 165200 | 911 |
| 548 | 20231106 | 093800 | 21157236900 | 165600 | 165800 | 166000 | 165500 | 822 |
| 549 | 20231106 | 093700 | 21020947600 | 165800 | 166000 | 166000 | 165600 | 1371 |
| 550 | 20231106 | 093600 | 20793516600 | 166000 | 166800 | 166800 | 165900 | 2330 |
| 551 | 20231106 | 093500 | 20405862300 | 166700 | 166300 | 166800 | 166300 | 1105 |
| 552 | 20231106 | 093400 | 20221788200 | 166300 | 166300 | 166400 | 166200 | 567 |
| 553 | 20231106 | 093300 | 20127478600 | 166300 | 166000 | 166400 | 166000 | 1602 |
| 554 | 20231106 | 093200 | 19861193600 | 166000 | 166000 | 166100 | 165600 | 1349 |
| 555 | 20231106 | 093100 | 19637468800 | 165900 | 165900 | 166000 | 165700 | 917 |
| 556 | 20231106 | 093000 | 19485372900 | 165900 | 165200 | 166000 | 165200 | 1073 |
| 557 | 20231106 | 092900 | 19307652800 | 165200 | 164800 | 165200 | 164800 | 857 |
| 558 | 20231106 | 092800 | 19166245400 | 164800 | 164700 | 165000 | 164400 | 1129 |
| 559 | 20231106 | 092700 | 18980159200 | 164800 | 164100 | 164900 | 164000 | 707 |
| 560 | 20231106 | 092600 | 18863980100 | 164200 | 165000 | 165000 | 164000 | 917 |
| 561 | 20231106 | 092500 | 18713307100 | 165200 | 165500 | 166000 | 164600 | 1311 |
| 562 | 20231106 | 092400 | 18496725900 | 165500 | 166100 | 166400 | 165400 | 2110 |
| 563 | 20231106 | 092300 | 18146795700 | 166400 | 165600 | 166400 | 165200 | 1399 |
| 564 | 20231106 | 092200 | 17914762500 | 165800 | 164400 | 165800 | 164400 | 1381 |
| 565 | 20231106 | 092100 | 17686790100 | 164400 | 163900 | 164400 | 163800 | 1598 |
| 566 | 20231106 | 092000 | 17424585300 | 163900 | 163900 | 163900 | 163200 | 1032 |
| 567 | 20231106 | 091900 | 17255818500 | 163900 | 162700 | 164000 | 162700 | 1801 |
| 568 | 20231106 | 091800 | 16961167400 | 162700 | 163000 | 163200 | 162500 | 1475 |
| 569 | 20231106 | 091700 | 16721205800 | 162800 | 163000 | 163400 | 162700 | 1562 |
| 570 | 20231106 | 091600 | 16466738700 | 163000 | 163500 | 163900 | 162900 | 2606 |
| 571 | 20231106 | 091500 | 16041625500 | 163700 | 164000 | 164000 | 163200 | 1603 |
| 572 | 20231106 | 091400 | 15779243500 | 164000 | 162600 | 164400 | 162100 | 3222 |
| 573 | 20231106 | 091300 | 15253397900 | 163000 | 163300 | 164900 | 162200 | 4694 |
| 574 | 20231106 | 091200 | 14486541300 | 163400 | 165000 | 166000 | 163400 | 5776 |
| 575 | 20231106 | 091100 | 13537298100 | 165500 | 168200 | 168400 | 165000 | 4573 |
| 576 | 20231106 | 091000 | 12773769800 | 168500 | 168700 | 169000 | 168100 | 3399 |
| 577 | 20231106 | 090900 | 12200722600 | 168700 | 169200 | 169200 | 168700 | 2817 |
| 578 | 20231106 | 090800 | 11724932100 | 169100 | 168700 | 169200 | 168100 | 2904 |
| 579 | 20231106 | 090700 | 11234755200 | 169200 | 169100 | 169500 | 168500 | 4423 |
| 580 | 20231106 | 090600 | 10486646500 | 169300 | 169500 | 169700 | 169000 | 3770 |
| 581 | 20231106 | 090500 | 9848698400 | 169500 | 170300 | 170600 | 168700 | 4148 |
| 582 | 20231106 | 090400 | 9144280700 | 170200 | 170900 | 171000 | 170200 | 7078 |
| 583 | 20231106 | 090300 | 7935849300 | 171000 | 169000 | 171000 | 169000 | 9027 |
| 584 | 20231106 | 090200 | 6401617200 | 169000 | 170300 | 170300 | 168000 | 9202 |
| 585 | 20231106 | 090100 | 4843400200 | 170300 | 169600 | 170300 | 168500 | 10328 |
| 586 | 20231106 | 090000 | 3094922500 | 169600 | 170700 | 171000 | 169300 | 18130 |