34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 3 | 20231107 | 183300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 4 | 20231107 | 183200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 5 | 20231107 | 183100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 6 | 20231107 | 183000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 7 | 20231107 | 182900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 8 | 20231107 | 182800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 9 | 20231107 | 182700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 10 | 20231107 | 182600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 11 | 20231107 | 182500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 12 | 20231107 | 182400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 13 | 20231107 | 182300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 14 | 20231107 | 182200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 15 | 20231107 | 182100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 16 | 20231107 | 182000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 17 | 20231107 | 181900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 18 | 20231107 | 181800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 19 | 20231107 | 181700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 20 | 20231107 | 181600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 21 | 20231107 | 181500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 22 | 20231107 | 181400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 23 | 20231107 | 181300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 24 | 20231107 | 181200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 25 | 20231107 | 181100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 26 | 20231107 | 181000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 27 | 20231107 | 180900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 28 | 20231107 | 180800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 29 | 20231107 | 180700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 30 | 20231107 | 180600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 31 | 20231107 | 180500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 32 | 20231107 | 180400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 33 | 20231107 | 180300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 34 | 20231107 | 180200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 35 | 20231107 | 180100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 36 | 20231107 | 180000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 37 | 20231107 | 175900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 38 | 20231107 | 175800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 39 | 20231107 | 175700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 40 | 20231107 | 175600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 41 | 20231107 | 175500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 42 | 20231107 | 175400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 43 | 20231107 | 175300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 44 | 20231107 | 175200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 45 | 20231107 | 175100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 46 | 20231107 | 175000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 47 | 20231107 | 174900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 48 | 20231107 | 174800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 49 | 20231107 | 174700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 50 | 20231107 | 174600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 51 | 20231107 | 174500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 52 | 20231107 | 174400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 53 | 20231107 | 174300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 54 | 20231107 | 174200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 55 | 20231107 | 174100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 56 | 20231107 | 174000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 57 | 20231107 | 173900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 58 | 20231107 | 173800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 59 | 20231107 | 173700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 60 | 20231107 | 173600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 61 | 20231107 | 173500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 62 | 20231107 | 173400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 63 | 20231107 | 173300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 64 | 20231107 | 173200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 65 | 20231107 | 173100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 66 | 20231107 | 173000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 67 | 20231107 | 172900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 68 | 20231107 | 172800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 69 | 20231107 | 172700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 70 | 20231107 | 172600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 71 | 20231107 | 172500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 72 | 20231107 | 172400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 73 | 20231107 | 172300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 74 | 20231107 | 172200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 75 | 20231107 | 172100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 76 | 20231107 | 172000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 77 | 20231107 | 171900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 78 | 20231107 | 171800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 79 | 20231107 | 171700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 80 | 20231107 | 171600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 81 | 20231107 | 171500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 82 | 20231107 | 171400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 83 | 20231107 | 171300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 84 | 20231107 | 171200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 85 | 20231107 | 171100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 86 | 20231107 | 171000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 87 | 20231107 | 170900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 88 | 20231107 | 170800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 89 | 20231107 | 170700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 90 | 20231107 | 170600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 91 | 20231107 | 170500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 92 | 20231107 | 170400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 93 | 20231107 | 170300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 94 | 20231107 | 170200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 95 | 20231107 | 170100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 96 | 20231107 | 170000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 97 | 20231107 | 165900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 98 | 20231107 | 165800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 99 | 20231107 | 165700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 100 | 20231107 | 165600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 101 | 20231107 | 165500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 102 | 20231107 | 165400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 103 | 20231107 | 165300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 104 | 20231107 | 165200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 105 | 20231107 | 165100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 106 | 20231107 | 165000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 107 | 20231107 | 164900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 108 | 20231107 | 164800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 109 | 20231107 | 164700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 110 | 20231107 | 164600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 111 | 20231107 | 164500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 112 | 20231107 | 164400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 113 | 20231107 | 164300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 114 | 20231107 | 164200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 115 | 20231107 | 164100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 116 | 20231107 | 164000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 117 | 20231107 | 163900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 118 | 20231107 | 163800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 119 | 20231107 | 163700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 120 | 20231107 | 163600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 121 | 20231107 | 163500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 122 | 20231107 | 163400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 123 | 20231107 | 163300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 124 | 20231107 | 163200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 125 | 20231107 | 163100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 126 | 20231107 | 163000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 127 | 20231107 | 162900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 128 | 20231107 | 162800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 129 | 20231107 | 162700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 130 | 20231107 | 162600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 131 | 20231107 | 162500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 132 | 20231107 | 162400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 133 | 20231107 | 162300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 134 | 20231107 | 162200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 135 | 20231107 | 162100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 136 | 20231107 | 162000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 137 | 20231107 | 161900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 138 | 20231107 | 161800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 139 | 20231107 | 161700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 140 | 20231107 | 161600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 141 | 20231107 | 161500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 142 | 20231107 | 161400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 143 | 20231107 | 161300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 144 | 20231107 | 161200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 145 | 20231107 | 161100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 146 | 20231107 | 161000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 147 | 20231107 | 160900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 148 | 20231107 | 160800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 149 | 20231107 | 160700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 150 | 20231107 | 160600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 151 | 20231107 | 160500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 152 | 20231107 | 160400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 153 | 20231107 | 160300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 154 | 20231107 | 160200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 155 | 20231107 | 160100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 156 | 20231107 | 160000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 157 | 20231107 | 155900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 158 | 20231107 | 155800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 159 | 20231107 | 155700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 160 | 20231107 | 155600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 161 | 20231107 | 155500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 162 | 20231107 | 155400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 163 | 20231107 | 155300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 164 | 20231107 | 155200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 165 | 20231107 | 155100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 166 | 20231107 | 155000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 167 | 20231107 | 154900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 168 | 20231107 | 154800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 169 | 20231107 | 154700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 170 | 20231107 | 154600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 171 | 20231107 | 154500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 172 | 20231107 | 154400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 173 | 20231107 | 154300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 174 | 20231107 | 154200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 175 | 20231107 | 154100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 176 | 20231107 | 154000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 177 | 20231107 | 153900 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 178 | 20231107 | 153800 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 179 | 20231107 | 153700 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 180 | 20231107 | 153600 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 181 | 20231107 | 153500 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 182 | 20231107 | 153400 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 183 | 20231107 | 153300 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 184 | 20231107 | 153200 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 185 | 20231107 | 153100 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 0 |
| 186 | 20231107 | 153000 | 276097465700 | 111000 | 111000 | 111000 | 111000 | 13179 |
| 187 | 20231107 | 152900 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 188 | 20231107 | 152800 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 189 | 20231107 | 152700 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 190 | 20231107 | 152600 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 191 | 20231107 | 152500 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 192 | 20231107 | 152400 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 193 | 20231107 | 152300 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 194 | 20231107 | 152200 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 195 | 20231107 | 152100 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 196 | 20231107 | 152000 | 274634596700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 197 | 20231107 | 151900 | 274634596700 | 110600 | 110400 | 110900 | 110200 | 4743 |
| 198 | 20231107 | 151800 | 274109687600 | 110400 | 110400 | 110400 | 110000 | 4792 |
| 199 | 20231107 | 151700 | 273581628500 | 110400 | 110800 | 110800 | 110000 | 9759 |
| 200 | 20231107 | 151600 | 272504794500 | 110700 | 110900 | 110900 | 110700 | 1362 |
| 201 | 20231107 | 151500 | 272353909400 | 110900 | 110700 | 110900 | 110600 | 3631 |
| 202 | 20231107 | 151400 | 271951868600 | 110800 | 110900 | 110900 | 110700 | 1797 |
| 203 | 20231107 | 151300 | 271752828200 | 110800 | 111100 | 111200 | 110700 | 4611 |
| 204 | 20231107 | 151200 | 271241040300 | 111100 | 111100 | 111200 | 111100 | 2170 |
| 205 | 20231107 | 151100 | 270999816200 | 111200 | 111300 | 111400 | 111000 | 2515 |
| 206 | 20231107 | 151000 | 270720209000 | 111200 | 111600 | 111700 | 111200 | 3298 |
| 207 | 20231107 | 150900 | 270352454100 | 111600 | 111300 | 111600 | 111300 | 2214 |
| 208 | 20231107 | 150800 | 270105633300 | 111300 | 111100 | 111300 | 111000 | 2000 |
| 209 | 20231107 | 150700 | 269883355800 | 111200 | 111700 | 111800 | 111000 | 4202 |
| 210 | 20231107 | 150600 | 269415463300 | 111800 | 111600 | 111800 | 111500 | 2450 |
| 211 | 20231107 | 150500 | 269141971000 | 111600 | 111400 | 111800 | 111100 | 5360 |
| 212 | 20231107 | 150400 | 268544284500 | 111400 | 111400 | 111500 | 111100 | 3363 |
| 213 | 20231107 | 150300 | 268169757100 | 111300 | 111000 | 111400 | 110700 | 3231 |
| 214 | 20231107 | 150200 | 267810694100 | 111000 | 111100 | 111200 | 110800 | 2775 |
| 215 | 20231107 | 150100 | 267502385200 | 111100 | 110900 | 111200 | 110600 | 2897 |
| 216 | 20231107 | 150000 | 267181083200 | 110900 | 110800 | 111000 | 110700 | 2164 |
| 217 | 20231107 | 145900 | 266941242600 | 110800 | 110700 | 110800 | 110500 | 1601 |
| 218 | 20231107 | 145800 | 266764160000 | 110600 | 110900 | 111000 | 110600 | 1232 |
| 219 | 20231107 | 145700 | 266627688000 | 110900 | 111000 | 111000 | 110800 | 1054 |
| 220 | 20231107 | 145600 | 266510781300 | 111000 | 111300 | 111300 | 110900 | 1934 |
| 221 | 20231107 | 145500 | 266295879000 | 111300 | 111100 | 111300 | 110900 | 1780 |
| 222 | 20231107 | 145400 | 266098166900 | 111000 | 111100 | 111100 | 111000 | 2066 |
| 223 | 20231107 | 145300 | 265868763700 | 111100 | 111100 | 111200 | 111000 | 1228 |
| 224 | 20231107 | 145200 | 265732347800 | 111100 | 110600 | 111200 | 110600 | 1131 |
| 225 | 20231107 | 145100 | 265606830200 | 110500 | 110200 | 110600 | 110100 | 1831 |
| 226 | 20231107 | 145000 | 265404541800 | 110200 | 110200 | 110400 | 110100 | 1407 |
| 227 | 20231107 | 144900 | 265249445300 | 110200 | 110500 | 110600 | 110200 | 1630 |
| 228 | 20231107 | 144800 | 265069623200 | 110600 | 110500 | 110700 | 110400 | 854 |
| 229 | 20231107 | 144700 | 264975176500 | 110400 | 110600 | 110700 | 110300 | 2235 |
| 230 | 20231107 | 144600 | 264728334100 | 110700 | 111200 | 111200 | 110600 | 6178 |
| 231 | 20231107 | 144500 | 264042579100 | 111200 | 111100 | 111200 | 111000 | 561 |
| 232 | 20231107 | 144400 | 263980228600 | 111100 | 111500 | 111600 | 110900 | 3537 |
| 233 | 20231107 | 144300 | 263586723200 | 111500 | 111500 | 111500 | 111400 | 1548 |
| 234 | 20231107 | 144200 | 263414129300 | 111400 | 111300 | 111500 | 111200 | 1585 |
| 235 | 20231107 | 144100 | 263237657000 | 111400 | 111100 | 111400 | 111100 | 1134 |
| 236 | 20231107 | 144000 | 263111481200 | 111100 | 111300 | 111400 | 111000 | 1366 |
| 237 | 20231107 | 143900 | 262959680500 | 111300 | 111600 | 111800 | 111200 | 3521 |
| 238 | 20231107 | 143800 | 262566588800 | 111700 | 111300 | 111700 | 111300 | 3129 |
| 239 | 20231107 | 143700 | 262217726700 | 111400 | 111300 | 111400 | 111000 | 2596 |
| 240 | 20231107 | 143600 | 261929288200 | 111200 | 111200 | 111300 | 111000 | 1757 |
| 241 | 20231107 | 143500 | 261733971700 | 111200 | 110500 | 111200 | 110400 | 8371 |
| 242 | 20231107 | 143400 | 260808628400 | 110500 | 110200 | 110500 | 110100 | 1137 |
| 243 | 20231107 | 143300 | 260683124400 | 110300 | 110000 | 110300 | 110000 | 559 |
| 244 | 20231107 | 143200 | 260621571600 | 110200 | 110100 | 110400 | 110000 | 1619 |
| 245 | 20231107 | 143100 | 260443229500 | 109900 | 109800 | 110000 | 109700 | 2469 |
| 246 | 20231107 | 143000 | 260172014600 | 109700 | 110000 | 110000 | 109700 | 2454 |
| 247 | 20231107 | 142900 | 259902497100 | 109900 | 110000 | 110000 | 109800 | 2268 |
| 248 | 20231107 | 142800 | 259653175300 | 110100 | 110100 | 110200 | 110000 | 5262 |
| 249 | 20231107 | 142700 | 259074201800 | 110100 | 110200 | 110300 | 110100 | 1587 |
| 250 | 20231107 | 142600 | 258899333200 | 110200 | 110200 | 110400 | 110200 | 1350 |
| 251 | 20231107 | 142500 | 258750443900 | 110500 | 110600 | 110600 | 110200 | 1453 |
| 252 | 20231107 | 142400 | 258590007700 | 110600 | 110800 | 110800 | 110600 | 1833 |
| 253 | 20231107 | 142300 | 258387203600 | 110800 | 110500 | 110800 | 110500 | 1267 |
| 254 | 20231107 | 142200 | 258247013900 | 110400 | 110500 | 110500 | 110300 | 1809 |
| 255 | 20231107 | 142100 | 258047278600 | 110500 | 110300 | 110600 | 110100 | 1396 |
| 256 | 20231107 | 142000 | 257893126800 | 110100 | 110400 | 110400 | 110100 | 4086 |
| 257 | 20231107 | 141900 | 257442842300 | 110400 | 110800 | 110900 | 110300 | 1411 |
| 258 | 20231107 | 141800 | 257286679400 | 110900 | 111300 | 111400 | 110900 | 3142 |
| 259 | 20231107 | 141700 | 256937416400 | 111400 | 111400 | 111500 | 111300 | 1193 |
| 260 | 20231107 | 141600 | 256804515000 | 111300 | 111400 | 111600 | 111300 | 1570 |
| 261 | 20231107 | 141500 | 256629509400 | 111300 | 111500 | 111600 | 111300 | 1541 |
| 262 | 20231107 | 141400 | 256457709700 | 111400 | 111100 | 111400 | 110800 | 954 |
| 263 | 20231107 | 141300 | 256351499700 | 111000 | 110900 | 111100 | 110700 | 2203 |
| 264 | 20231107 | 141200 | 256107139600 | 110800 | 110700 | 110900 | 110500 | 471 |
| 265 | 20231107 | 141100 | 256054997900 | 110500 | 110400 | 110700 | 110100 | 1363 |
| 266 | 20231107 | 141000 | 255904530900 | 110400 | 110300 | 110400 | 110000 | 2533 |
| 267 | 20231107 | 140900 | 255625341100 | 110300 | 110400 | 110700 | 110300 | 1676 |
| 268 | 20231107 | 140800 | 255440161000 | 110400 | 110400 | 111000 | 110200 | 1889 |
| 269 | 20231107 | 140700 | 255231507800 | 110500 | 110400 | 110500 | 109700 | 4067 |
| 270 | 20231107 | 140600 | 254783571900 | 110400 | 111700 | 111800 | 110300 | 5647 |
| 271 | 20231107 | 140500 | 254155718400 | 111700 | 112100 | 112100 | 111500 | 2296 |
| 272 | 20231107 | 140400 | 253898891800 | 112000 | 111400 | 112100 | 111300 | 2830 |
| 273 | 20231107 | 140300 | 253582565700 | 111500 | 111500 | 111800 | 111100 | 3485 |
| 274 | 20231107 | 140200 | 253194136000 | 111400 | 111000 | 111500 | 111000 | 3159 |
| 275 | 20231107 | 140100 | 252842779800 | 111000 | 112200 | 112200 | 111000 | 8610 |
| 276 | 20231107 | 140000 | 251880211700 | 112100 | 112600 | 112700 | 112000 | 8331 |
| 277 | 20231107 | 135900 | 250944991800 | 112700 | 112200 | 112700 | 112100 | 5563 |
| 278 | 20231107 | 135800 | 250319745000 | 112100 | 111800 | 112300 | 111700 | 5509 |
| 279 | 20231107 | 135700 | 249702655200 | 111700 | 111300 | 112200 | 111300 | 14368 |
| 280 | 20231107 | 135600 | 248095669700 | 111300 | 110900 | 111300 | 110800 | 3815 |
| 281 | 20231107 | 135500 | 247672235600 | 110900 | 109800 | 110900 | 109800 | 4814 |
| 282 | 20231107 | 135400 | 247140236000 | 110000 | 110500 | 110700 | 109800 | 4438 |
| 283 | 20231107 | 135300 | 246651535600 | 110600 | 109900 | 110600 | 109600 | 5262 |
| 284 | 20231107 | 135200 | 246071876100 | 110000 | 109900 | 110000 | 109700 | 1577 |
| 285 | 20231107 | 135100 | 245898655800 | 109900 | 109600 | 109900 | 109600 | 2293 |
| 286 | 20231107 | 135000 | 245646979400 | 109700 | 109300 | 109700 | 109300 | 1450 |
| 287 | 20231107 | 134900 | 245488190300 | 109300 | 110100 | 110100 | 109000 | 9478 |
| 288 | 20231107 | 134800 | 244447313400 | 110000 | 110400 | 110500 | 109900 | 5237 |
| 289 | 20231107 | 134700 | 243870293900 | 110300 | 110100 | 110500 | 110000 | 3471 |
| 290 | 20231107 | 134600 | 243487733400 | 110000 | 109700 | 110100 | 109500 | 3093 |
| 291 | 20231107 | 134500 | 243148122300 | 109600 | 109700 | 110000 | 109500 | 4222 |
| 292 | 20231107 | 134400 | 242684431600 | 109700 | 109300 | 109800 | 109100 | 3382 |
| 293 | 20231107 | 134300 | 242314018100 | 109400 | 109300 | 109700 | 109100 | 4340 |
| 294 | 20231107 | 134200 | 241839141300 | 109300 | 108300 | 109400 | 108300 | 7632 |
| 295 | 20231107 | 134100 | 241007795800 | 108300 | 108300 | 108400 | 108200 | 901 |
| 296 | 20231107 | 134000 | 240910186100 | 108300 | 108200 | 108400 | 107800 | 2586 |
| 297 | 20231107 | 133900 | 240630582700 | 108200 | 107900 | 108400 | 107800 | 1584 |
| 298 | 20231107 | 133800 | 240459517300 | 107900 | 108200 | 108300 | 107800 | 2892 |
| 299 | 20231107 | 133700 | 240147244000 | 108200 | 108200 | 108500 | 108100 | 1690 |
| 300 | 20231107 | 133600 | 239964182300 | 108400 | 108000 | 108500 | 107900 | 1975 |
| 301 | 20231107 | 133500 | 239750621500 | 108000 | 108000 | 108400 | 107900 | 2672 |
| 302 | 20231107 | 133400 | 239461896200 | 108000 | 108000 | 108000 | 107600 | 1393 |
| 303 | 20231107 | 133300 | 239311706200 | 108000 | 107500 | 108000 | 107500 | 1174 |
| 304 | 20231107 | 133200 | 239185200400 | 107600 | 108000 | 108000 | 107400 | 4456 |
| 305 | 20231107 | 133100 | 238704505700 | 108000 | 107400 | 108000 | 107400 | 1877 |
| 306 | 20231107 | 133000 | 238502288200 | 107400 | 107500 | 107500 | 107000 | 2086 |
| 307 | 20231107 | 132900 | 238278618500 | 107500 | 107400 | 107600 | 107100 | 2195 |
| 308 | 20231107 | 132800 | 238043163500 | 107400 | 107200 | 107400 | 107000 | 2069 |
| 309 | 20231107 | 132700 | 237821495600 | 107200 | 107700 | 107700 | 107100 | 10106 |
| 310 | 20231107 | 132600 | 236735902400 | 107700 | 107700 | 107700 | 107500 | 2596 |
| 311 | 20231107 | 132500 | 236456590000 | 107700 | 107800 | 107900 | 107500 | 2379 |
| 312 | 20231107 | 132400 | 236200473900 | 107800 | 108600 | 108900 | 107700 | 4069 |
| 313 | 20231107 | 132300 | 235760300100 | 108500 | 108500 | 108600 | 108100 | 6684 |
| 314 | 20231107 | 132200 | 235035278900 | 108500 | 108000 | 108500 | 107900 | 1107 |
| 315 | 20231107 | 132100 | 234915487200 | 108100 | 108300 | 108400 | 108000 | 1627 |
| 316 | 20231107 | 132000 | 234739509900 | 108300 | 107700 | 108500 | 107600 | 1700 |
| 317 | 20231107 | 131900 | 234555919100 | 107600 | 107700 | 107800 | 107600 | 1666 |
| 318 | 20231107 | 131800 | 234376460200 | 107700 | 107400 | 107700 | 107300 | 832 |
| 319 | 20231107 | 131700 | 234287009000 | 107400 | 107200 | 107600 | 107200 | 3212 |
| 320 | 20231107 | 131600 | 233942288500 | 107200 | 107800 | 107900 | 107200 | 5020 |
| 321 | 20231107 | 131500 | 233402954700 | 107900 | 107800 | 108000 | 107800 | 626 |
| 322 | 20231107 | 131400 | 233335456800 | 107800 | 108000 | 108100 | 107600 | 3871 |
| 323 | 20231107 | 131300 | 232918183600 | 108000 | 108200 | 108200 | 107900 | 1442 |
| 324 | 20231107 | 131200 | 232762481700 | 108200 | 107900 | 108200 | 107800 | 1144 |
| 325 | 20231107 | 131100 | 232638900400 | 107800 | 108000 | 108000 | 107800 | 1247 |
| 326 | 20231107 | 131000 | 232504438400 | 108100 | 108200 | 108300 | 107900 | 4186 |
| 327 | 20231107 | 130900 | 232051970100 | 108100 | 108600 | 108600 | 108100 | 1966 |
| 328 | 20231107 | 130800 | 231838961500 | 108600 | 108600 | 108900 | 108500 | 1595 |
| 329 | 20231107 | 130700 | 231665700300 | 108700 | 109100 | 109100 | 108600 | 1182 |
| 330 | 20231107 | 130600 | 231537072000 | 109100 | 109100 | 109100 | 108600 | 4024 |
| 331 | 20231107 | 130500 | 231098895500 | 109100 | 109400 | 109500 | 109000 | 1898 |
| 332 | 20231107 | 130400 | 230891645200 | 109400 | 109600 | 109800 | 109200 | 5384 |
| 333 | 20231107 | 130300 | 230302944600 | 109800 | 109900 | 110100 | 109100 | 3471 |
| 334 | 20231107 | 130200 | 229922777200 | 109900 | 110000 | 110300 | 109700 | 3272 |
| 335 | 20231107 | 130100 | 229563009300 | 110100 | 109900 | 110100 | 109400 | 3231 |
| 336 | 20231107 | 130000 | 229208356200 | 110000 | 110400 | 110500 | 109800 | 3034 |
| 337 | 20231107 | 125900 | 228874321500 | 110500 | 109300 | 110600 | 109200 | 4922 |
| 338 | 20231107 | 125800 | 228332126500 | 109300 | 109400 | 109600 | 109100 | 1693 |
| 339 | 20231107 | 125700 | 228147047800 | 109600 | 109900 | 109900 | 109100 | 3317 |
| 340 | 20231107 | 125600 | 227783543100 | 109900 | 109000 | 110000 | 109000 | 4353 |
| 341 | 20231107 | 125500 | 227305941400 | 109100 | 109100 | 109400 | 109000 | 2624 |
| 342 | 20231107 | 125400 | 227019209900 | 109100 | 108400 | 109100 | 108200 | 1623 |
| 343 | 20231107 | 125300 | 226842574000 | 108400 | 108700 | 108800 | 108100 | 3155 |
| 344 | 20231107 | 125200 | 226500086400 | 108700 | 108600 | 108900 | 108400 | 1999 |
| 345 | 20231107 | 125100 | 226282864600 | 108600 | 107900 | 108700 | 107900 | 2293 |
| 346 | 20231107 | 125000 | 226034627000 | 108000 | 107900 | 108000 | 107800 | 890 |
| 347 | 20231107 | 124900 | 225938580700 | 107900 | 108200 | 108600 | 107800 | 3056 |
| 348 | 20231107 | 124800 | 225607977000 | 108200 | 108000 | 108300 | 107600 | 2372 |
| 349 | 20231107 | 124700 | 225352162600 | 107800 | 107700 | 108000 | 107600 | 2752 |
| 350 | 20231107 | 124600 | 225055624800 | 107700 | 107900 | 107900 | 107600 | 1067 |
| 351 | 20231107 | 124500 | 224940692600 | 107900 | 107900 | 108100 | 107800 | 1071 |
| 352 | 20231107 | 124400 | 224825098900 | 108000 | 107600 | 108000 | 107500 | 1658 |
| 353 | 20231107 | 124300 | 224646630500 | 107600 | 107700 | 107800 | 107500 | 1659 |
| 354 | 20231107 | 124200 | 224468060000 | 107800 | 108100 | 108200 | 107700 | 2330 |
| 355 | 20231107 | 124100 | 224216286200 | 108300 | 107500 | 108800 | 107500 | 3762 |
| 356 | 20231107 | 124000 | 223810197000 | 107600 | 107700 | 107800 | 107500 | 2123 |
| 357 | 20231107 | 123900 | 223581634800 | 107700 | 107700 | 108000 | 107500 | 1844 |
| 358 | 20231107 | 123800 | 223383003800 | 107700 | 108400 | 108500 | 107700 | 4353 |
| 359 | 20231107 | 123700 | 222912459100 | 108500 | 108900 | 108900 | 108400 | 3607 |
| 360 | 20231107 | 123600 | 222520631000 | 109100 | 109300 | 109700 | 108900 | 2660 |
| 361 | 20231107 | 123500 | 222230017200 | 109300 | 109700 | 109800 | 109100 | 1260 |
| 362 | 20231107 | 123400 | 222092205000 | 109800 | 109100 | 109900 | 109000 | 3477 |
| 363 | 20231107 | 123300 | 221711250800 | 109000 | 109000 | 109100 | 108700 | 2062 |
| 364 | 20231107 | 123200 | 221486634500 | 109000 | 109700 | 109700 | 108800 | 1830 |
| 365 | 20231107 | 123100 | 221286739300 | 109500 | 109400 | 109700 | 109100 | 1537 |
| 366 | 20231107 | 123000 | 221118610000 | 109400 | 108700 | 109500 | 108700 | 2273 |
| 367 | 20231107 | 122900 | 220871012300 | 108700 | 108500 | 108900 | 108200 | 3645 |
| 368 | 20231107 | 122800 | 220475906100 | 108500 | 109100 | 109200 | 108400 | 2422 |
| 369 | 20231107 | 122700 | 220212621000 | 109100 | 109000 | 109200 | 108900 | 1615 |
| 370 | 20231107 | 122600 | 220036587100 | 109100 | 109800 | 109900 | 109000 | 3591 |
| 371 | 20231107 | 122500 | 219643559100 | 109900 | 110400 | 110400 | 109500 | 2094 |
| 372 | 20231107 | 122400 | 219413670300 | 110000 | 109200 | 110500 | 109200 | 2694 |
| 373 | 20231107 | 122300 | 219117400700 | 109500 | 109800 | 109900 | 109100 | 1850 |
| 374 | 20231107 | 122200 | 218914789600 | 109800 | 108600 | 110000 | 108300 | 4677 |
| 375 | 20231107 | 122100 | 218406477000 | 108700 | 109900 | 110500 | 108400 | 7132 |
| 376 | 20231107 | 122000 | 217624762900 | 109900 | 109100 | 110500 | 108800 | 6404 |
| 377 | 20231107 | 121900 | 216920990500 | 109000 | 109900 | 110000 | 108800 | 7104 |
| 378 | 20231107 | 121800 | 216142312000 | 109900 | 109100 | 110000 | 108700 | 10867 |
| 379 | 20231107 | 121700 | 214953906600 | 109200 | 107800 | 109200 | 107700 | 5769 |
| 380 | 20231107 | 121600 | 214329192800 | 107700 | 107300 | 107900 | 106900 | 7285 |
| 381 | 20231107 | 121500 | 213547702700 | 107300 | 106100 | 107300 | 106000 | 15563 |
| 382 | 20231107 | 121400 | 211889820300 | 106200 | 107100 | 107100 | 106000 | 14143 |
| 383 | 20231107 | 121300 | 210381615100 | 107100 | 107300 | 107900 | 107000 | 6160 |
| 384 | 20231107 | 121200 | 209719832200 | 107300 | 107900 | 108200 | 107200 | 9669 |
| 385 | 20231107 | 121100 | 208679092400 | 107800 | 107800 | 108200 | 107500 | 8538 |
| 386 | 20231107 | 121000 | 207758091400 | 107800 | 107900 | 108900 | 107800 | 5249 |
| 387 | 20231107 | 120900 | 207189621000 | 107900 | 107800 | 108100 | 107700 | 12278 |
| 388 | 20231107 | 120800 | 205865276300 | 107800 | 107800 | 107800 | 107800 | 0 |
| 389 | 20231107 | 120700 | 205865276300 | 107800 | 107800 | 107800 | 107800 | 0 |
| 390 | 20231107 | 120600 | 205865276300 | 107800 | 108600 | 108600 | 107800 | 4765 |
| 391 | 20231107 | 120500 | 205349852900 | 108600 | 108600 | 109200 | 108300 | 6277 |
| 392 | 20231107 | 120400 | 204666825700 | 108300 | 108600 | 108700 | 107800 | 15401 |
| 393 | 20231107 | 120300 | 202999561500 | 108700 | 109100 | 109300 | 108600 | 8060 |
| 394 | 20231107 | 120200 | 202121392400 | 109100 | 109900 | 109900 | 109100 | 5495 |
| 395 | 20231107 | 120100 | 201520397100 | 109900 | 110200 | 110300 | 109700 | 10284 |
| 396 | 20231107 | 120000 | 200388897200 | 110200 | 110000 | 110300 | 110000 | 7853 |
| 397 | 20231107 | 115900 | 199524549400 | 110000 | 110200 | 110300 | 110000 | 10600 |
| 398 | 20231107 | 115800 | 198358304100 | 110100 | 110300 | 110500 | 110100 | 10079 |
| 399 | 20231107 | 115700 | 197246858500 | 110400 | 110700 | 110700 | 110200 | 6104 |
| 400 | 20231107 | 115600 | 196572795500 | 110600 | 111100 | 111200 | 110600 | 6119 |
| 401 | 20231107 | 115500 | 195894323600 | 111200 | 111300 | 111400 | 111100 | 1982 |
| 402 | 20231107 | 115400 | 195673896300 | 111300 | 111700 | 111700 | 111200 | 1404 |
| 403 | 20231107 | 115300 | 195517342800 | 111700 | 111800 | 111900 | 111700 | 962 |
| 404 | 20231107 | 115200 | 195409791900 | 111900 | 112000 | 112000 | 111700 | 538 |
| 405 | 20231107 | 115100 | 195349613400 | 112000 | 111800 | 112000 | 111200 | 2649 |
| 406 | 20231107 | 115000 | 195054051500 | 111800 | 111300 | 112000 | 111300 | 2949 |
| 407 | 20231107 | 114900 | 194724593000 | 111400 | 111400 | 111500 | 111200 | 3863 |
| 408 | 20231107 | 114800 | 194294396100 | 111400 | 111800 | 111800 | 111400 | 1676 |
| 409 | 20231107 | 114700 | 194107417200 | 111800 | 111600 | 112100 | 111600 | 2143 |
| 410 | 20231107 | 114600 | 193867734500 | 111600 | 111600 | 111700 | 111500 | 3204 |
| 411 | 20231107 | 114500 | 193510074900 | 111700 | 112000 | 112000 | 111600 | 1668 |
| 412 | 20231107 | 114400 | 193323650200 | 112000 | 112200 | 112200 | 111900 | 1966 |
| 413 | 20231107 | 114300 | 193103377700 | 112200 | 112200 | 112300 | 112100 | 803 |
| 414 | 20231107 | 114200 | 193013304700 | 112300 | 112400 | 112400 | 112200 | 629 |
| 415 | 20231107 | 114100 | 192942698600 | 112400 | 112400 | 112500 | 112300 | 797 |
| 416 | 20231107 | 114000 | 192853131100 | 112500 | 112700 | 112700 | 112400 | 770 |
| 417 | 20231107 | 113900 | 192766467000 | 112600 | 112700 | 112700 | 112500 | 1403 |
| 418 | 20231107 | 113800 | 192608494300 | 112800 | 113200 | 113300 | 112600 | 2120 |
| 419 | 20231107 | 113700 | 192368852000 | 113200 | 112900 | 113300 | 112800 | 1682 |
| 420 | 20231107 | 113600 | 192178601100 | 112900 | 112500 | 112900 | 112300 | 1218 |
| 421 | 20231107 | 113500 | 192041493900 | 112300 | 112100 | 112600 | 112000 | 2354 |
| 422 | 20231107 | 113400 | 191777387500 | 112100 | 112400 | 112500 | 112100 | 2609 |
| 423 | 20231107 | 113300 | 191484358400 | 112400 | 112500 | 112600 | 112300 | 1537 |
| 424 | 20231107 | 113200 | 191311550600 | 112500 | 112700 | 112700 | 112500 | 573 |
| 425 | 20231107 | 113100 | 191247037900 | 112700 | 112300 | 112700 | 112200 | 3138 |
| 426 | 20231107 | 113000 | 190894081400 | 112400 | 113000 | 113000 | 112200 | 1819 |
| 427 | 20231107 | 112900 | 190689266300 | 113000 | 113300 | 113400 | 112900 | 2140 |
| 428 | 20231107 | 112800 | 190447097400 | 113300 | 113000 | 113500 | 112900 | 2597 |
| 429 | 20231107 | 112700 | 190152865500 | 113100 | 112600 | 113100 | 112600 | 2490 |
| 430 | 20231107 | 112600 | 189871693100 | 112600 | 112500 | 112900 | 112400 | 6443 |
| 431 | 20231107 | 112500 | 189145846800 | 112400 | 112400 | 112600 | 112000 | 2562 |
| 432 | 20231107 | 112400 | 188858153500 | 112400 | 112000 | 112700 | 112000 | 4462 |
| 433 | 20231107 | 112300 | 188356824200 | 112000 | 111800 | 112000 | 111700 | 1675 |
| 434 | 20231107 | 112200 | 188169411600 | 111700 | 111900 | 112200 | 111500 | 5392 |
| 435 | 20231107 | 112100 | 187566010300 | 111900 | 110900 | 112000 | 110800 | 10483 |
| 436 | 20231107 | 112000 | 186397784400 | 110900 | 111200 | 111300 | 110700 | 11467 |
| 437 | 20231107 | 111900 | 185124792200 | 111300 | 111600 | 111700 | 111200 | 6834 |
| 438 | 20231107 | 111800 | 184363422200 | 111600 | 111800 | 111900 | 111500 | 6535 |
| 439 | 20231107 | 111700 | 183633509500 | 111800 | 112000 | 112000 | 111800 | 2508 |
| 440 | 20231107 | 111600 | 183352853000 | 112000 | 112500 | 112500 | 111900 | 3842 |
| 441 | 20231107 | 111500 | 182921991400 | 112500 | 111900 | 112500 | 111900 | 4048 |
| 442 | 20231107 | 111400 | 182468079000 | 112000 | 112000 | 112200 | 111800 | 7874 |
| 443 | 20231107 | 111300 | 181586537500 | 112000 | 112400 | 112400 | 112000 | 5765 |
| 444 | 20231107 | 111200 | 180940193600 | 112400 | 112100 | 112600 | 112000 | 10006 |
| 445 | 20231107 | 111100 | 179817503400 | 112100 | 113000 | 113100 | 112100 | 15537 |
| 446 | 20231107 | 111000 | 178068799900 | 113100 | 113200 | 113200 | 113000 | 3777 |
| 447 | 20231107 | 110900 | 177641589000 | 113200 | 113100 | 113300 | 113000 | 10080 |
| 448 | 20231107 | 110800 | 176501610100 | 113100 | 113100 | 113200 | 113100 | 3967 |
| 449 | 20231107 | 110700 | 176052895900 | 113200 | 113200 | 113200 | 113100 | 4029 |
| 450 | 20231107 | 110600 | 175597119300 | 113300 | 113200 | 113300 | 113100 | 4609 |
| 451 | 20231107 | 110500 | 175075523500 | 113200 | 113500 | 113600 | 113200 | 4640 |
| 452 | 20231107 | 110400 | 174549357800 | 113500 | 113800 | 113900 | 113500 | 8190 |
| 453 | 20231107 | 110300 | 173618882300 | 113900 | 114100 | 114100 | 113800 | 2852 |
| 454 | 20231107 | 110200 | 173293921200 | 114000 | 114100 | 114200 | 114000 | 6568 |
| 455 | 20231107 | 110100 | 172545079800 | 114100 | 114200 | 114200 | 114100 | 2336 |
| 456 | 20231107 | 110000 | 172278415800 | 114200 | 114600 | 114600 | 114100 | 5441 |
| 457 | 20231107 | 105900 | 171656123600 | 114600 | 114800 | 114800 | 114500 | 764 |
| 458 | 20231107 | 105800 | 171568522200 | 114800 | 114700 | 114900 | 114600 | 576 |
| 459 | 20231107 | 105700 | 171502403400 | 114700 | 114600 | 114700 | 114500 | 1128 |
| 460 | 20231107 | 105600 | 171373180600 | 114600 | 114700 | 114700 | 114500 | 1767 |
| 461 | 20231107 | 105500 | 171170658600 | 114700 | 115200 | 115200 | 114600 | 1324 |
| 462 | 20231107 | 105400 | 171018635000 | 115200 | 114800 | 115300 | 114800 | 969 |
| 463 | 20231107 | 105300 | 170907156200 | 114800 | 114700 | 115200 | 114700 | 1143 |
| 464 | 20231107 | 105200 | 170775922200 | 114700 | 114700 | 114800 | 114600 | 968 |
| 465 | 20231107 | 105100 | 170664939400 | 114700 | 114800 | 114800 | 114600 | 905 |
| 466 | 20231107 | 105000 | 170561136500 | 114700 | 114900 | 114900 | 114700 | 1043 |
| 467 | 20231107 | 104900 | 170441476900 | 114900 | 115300 | 115300 | 114700 | 2117 |
| 468 | 20231107 | 104800 | 170198069000 | 115300 | 115300 | 115400 | 115200 | 707 |
| 469 | 20231107 | 104700 | 170116526000 | 115300 | 115200 | 115500 | 115200 | 824 |
| 470 | 20231107 | 104600 | 170021499000 | 115300 | 115000 | 115400 | 115000 | 980 |
| 471 | 20231107 | 104500 | 169908617400 | 115000 | 115400 | 115400 | 115000 | 600 |
| 472 | 20231107 | 104400 | 169839512400 | 115400 | 114700 | 115500 | 114700 | 1864 |
| 473 | 20231107 | 104300 | 169624994600 | 114700 | 114800 | 114800 | 114600 | 2074 |
| 474 | 20231107 | 104200 | 169387152300 | 114800 | 115000 | 115000 | 114700 | 1943 |
| 475 | 20231107 | 104100 | 169164044200 | 115000 | 115200 | 115200 | 114800 | 1202 |
| 476 | 20231107 | 104000 | 169025868600 | 115000 | 115000 | 115500 | 114800 | 2015 |
| 477 | 20231107 | 103900 | 168794174200 | 115100 | 115200 | 115600 | 115000 | 1853 |
| 478 | 20231107 | 103800 | 168580803000 | 115700 | 115200 | 115700 | 115000 | 2630 |
| 479 | 20231107 | 103700 | 168277932200 | 115100 | 115100 | 115200 | 115100 | 1031 |
| 480 | 20231107 | 103600 | 168159189800 | 115100 | 115300 | 115400 | 115100 | 701 |
| 481 | 20231107 | 103500 | 168078403500 | 115300 | 116100 | 116300 | 115200 | 2977 |
| 482 | 20231107 | 103400 | 167733953600 | 116300 | 116000 | 116300 | 115800 | 2021 |
| 483 | 20231107 | 103300 | 167499515000 | 116000 | 116100 | 116200 | 115900 | 826 |
| 484 | 20231107 | 103200 | 167403720000 | 115900 | 115600 | 116300 | 115500 | 1991 |
| 485 | 20231107 | 103100 | 167173242500 | 115700 | 115800 | 116100 | 115500 | 2612 |
| 486 | 20231107 | 103000 | 166870798100 | 115900 | 116100 | 116200 | 115600 | 2796 |
| 487 | 20231107 | 102900 | 166546707900 | 116200 | 116800 | 116900 | 116100 | 2185 |
| 488 | 20231107 | 102800 | 166291803200 | 116800 | 117300 | 117400 | 116800 | 5449 |
| 489 | 20231107 | 102700 | 165653638800 | 117400 | 116600 | 117400 | 116100 | 4104 |
| 490 | 20231107 | 102600 | 165173670600 | 116500 | 117100 | 117300 | 116500 | 9535 |
| 491 | 20231107 | 102500 | 164058260100 | 117100 | 115900 | 117100 | 115800 | 7895 |
| 492 | 20231107 | 102400 | 163138323900 | 115900 | 115300 | 116000 | 115200 | 3746 |
| 493 | 20231107 | 102300 | 162705458400 | 115400 | 114800 | 115400 | 114700 | 1553 |
| 494 | 20231107 | 102200 | 162526729700 | 114700 | 115200 | 115200 | 114700 | 3941 |
| 495 | 20231107 | 102100 | 162073890400 | 115200 | 115200 | 115300 | 114900 | 2612 |
| 496 | 20231107 | 102000 | 161773176500 | 115200 | 114600 | 115300 | 114500 | 6474 |
| 497 | 20231107 | 101900 | 161029781300 | 114600 | 114500 | 114600 | 114300 | 3320 |
| 498 | 20231107 | 101800 | 160649963000 | 114400 | 114700 | 114700 | 114400 | 4763 |
| 499 | 20231107 | 101700 | 160104433100 | 114700 | 114700 | 114900 | 114600 | 2422 |
| 500 | 20231107 | 101600 | 159826581100 | 114700 | 114400 | 115000 | 114400 | 2276 |
| 501 | 20231107 | 101500 | 159565398600 | 114600 | 114900 | 115200 | 114200 | 4241 |
| 502 | 20231107 | 101400 | 159078498400 | 114800 | 114600 | 115400 | 114600 | 5066 |
| 503 | 20231107 | 101300 | 158495548500 | 114600 | 114000 | 114900 | 113700 | 11425 |
| 504 | 20231107 | 101200 | 157193308000 | 114100 | 114200 | 114300 | 113900 | 1951 |
| 505 | 20231107 | 101100 | 156970821400 | 114300 | 114200 | 114400 | 113800 | 4392 |
| 506 | 20231107 | 101000 | 156470167500 | 114200 | 114100 | 114400 | 113800 | 6082 |
| 507 | 20231107 | 100900 | 155776274300 | 114100 | 114900 | 115000 | 114000 | 5067 |
| 508 | 20231107 | 100800 | 155196776900 | 115000 | 115500 | 115500 | 114800 | 5223 |
| 509 | 20231107 | 100700 | 154595896100 | 115500 | 114900 | 115500 | 114600 | 5127 |
| 510 | 20231107 | 100600 | 154005767100 | 114900 | 114100 | 115000 | 114000 | 5360 |
| 511 | 20231107 | 100500 | 153392544700 | 114100 | 114200 | 114300 | 114000 | 5222 |
| 512 | 20231107 | 100400 | 152796578300 | 114200 | 114700 | 114900 | 114200 | 8314 |
| 513 | 20231107 | 100300 | 151843281100 | 114800 | 114000 | 114800 | 113800 | 8263 |
| 514 | 20231107 | 100200 | 150899487700 | 114000 | 115200 | 115300 | 113800 | 15366 |
| 515 | 20231107 | 100100 | 149140873100 | 115300 | 115600 | 115600 | 115200 | 4467 |
| 516 | 20231107 | 100000 | 148625449300 | 115600 | 116000 | 116200 | 115500 | 4389 |
| 517 | 20231107 | 095900 | 148117056800 | 116000 | 116900 | 117000 | 116000 | 6654 |
| 518 | 20231107 | 095800 | 147341052400 | 116900 | 116200 | 117000 | 116100 | 4043 |
| 519 | 20231107 | 095700 | 146869706500 | 116200 | 115500 | 116300 | 115400 | 5019 |
| 520 | 20231107 | 095600 | 146288605700 | 115500 | 115500 | 116400 | 115300 | 10143 |
| 521 | 20231107 | 095500 | 145113619200 | 115600 | 114700 | 115600 | 114400 | 18297 |
| 522 | 20231107 | 095400 | 143010712500 | 114900 | 116100 | 116200 | 114700 | 18306 |
| 523 | 20231107 | 095300 | 140895411700 | 116000 | 116700 | 116800 | 116000 | 6155 |
| 524 | 20231107 | 095200 | 140179036400 | 116800 | 117200 | 117200 | 116500 | 8052 |
| 525 | 20231107 | 095100 | 139238466100 | 117200 | 117300 | 117800 | 117000 | 4566 |
| 526 | 20231107 | 095000 | 138702256400 | 117300 | 117800 | 117800 | 117000 | 6429 |
| 527 | 20231107 | 094900 | 137948108000 | 117700 | 117900 | 118100 | 117700 | 3866 |
| 528 | 20231107 | 094800 | 137492541600 | 118000 | 118600 | 118700 | 117800 | 6614 |
| 529 | 20231107 | 094700 | 136710591700 | 118500 | 117700 | 118900 | 117600 | 6099 |
| 530 | 20231107 | 094600 | 135988867300 | 117900 | 117300 | 118500 | 117300 | 9571 |
| 531 | 20231107 | 094500 | 134859244700 | 117300 | 116800 | 117600 | 116500 | 15067 |
| 532 | 20231107 | 094400 | 133096352800 | 116700 | 117200 | 117800 | 116700 | 13023 |
| 533 | 20231107 | 094300 | 131570250900 | 117100 | 118300 | 118400 | 117100 | 16210 |
| 534 | 20231107 | 094200 | 129660694400 | 118200 | 118900 | 119200 | 118200 | 9806 |
| 535 | 20231107 | 094100 | 128497156300 | 118900 | 120100 | 120100 | 118900 | 11395 |
| 536 | 20231107 | 094000 | 127136359800 | 119900 | 119700 | 120100 | 119500 | 6095 |
| 537 | 20231107 | 093900 | 126405880200 | 119600 | 120500 | 120600 | 119500 | 7512 |
| 538 | 20231107 | 093800 | 125504563900 | 120600 | 119900 | 120900 | 119800 | 20920 |
| 539 | 20231107 | 093700 | 122983373300 | 119800 | 119300 | 120100 | 118500 | 11612 |
| 540 | 20231107 | 093600 | 121599340800 | 119300 | 120000 | 120100 | 118100 | 22761 |
| 541 | 20231107 | 093500 | 118891563100 | 120000 | 120800 | 121100 | 120000 | 13236 |
| 542 | 20231107 | 093400 | 117299881800 | 121000 | 121800 | 121800 | 120700 | 11485 |
| 543 | 20231107 | 093300 | 115907312100 | 121700 | 121700 | 122200 | 121400 | 10524 |
| 544 | 20231107 | 093200 | 114625781100 | 121700 | 120300 | 121700 | 120100 | 12051 |
| 545 | 20231107 | 093100 | 113170267600 | 120400 | 121200 | 121500 | 120200 | 13886 |
| 546 | 20231107 | 093000 | 111493032700 | 121200 | 122300 | 122500 | 121100 | 17028 |
| 547 | 20231107 | 092900 | 109418115000 | 122200 | 120600 | 122300 | 120200 | 15937 |
| 548 | 20231107 | 092800 | 107485661200 | 120700 | 122500 | 122600 | 120500 | 31138 |
| 549 | 20231107 | 092700 | 103704032100 | 122500 | 123500 | 125300 | 122500 | 40823 |
| 550 | 20231107 | 092600 | 98644411600 | 123700 | 124100 | 125300 | 123500 | 54563 |
| 551 | 20231107 | 092500 | 91839566800 | 124200 | 123200 | 124500 | 123100 | 30109 |
| 552 | 20231107 | 092400 | 88111408200 | 123200 | 121300 | 123300 | 121200 | 42038 |
| 553 | 20231107 | 092300 | 82963050000 | 121300 | 121500 | 121500 | 120600 | 30993 |
| 554 | 20231107 | 092200 | 79206948800 | 121500 | 121100 | 121500 | 120000 | 34310 |
| 555 | 20231107 | 092100 | 75058939100 | 121100 | 119800 | 121300 | 119800 | 37784 |
| 556 | 20231107 | 092000 | 70500406900 | 119900 | 119000 | 120000 | 118900 | 26744 |
| 557 | 20231107 | 091900 | 67301828300 | 119000 | 118200 | 119300 | 117700 | 13447 |
| 558 | 20231107 | 091800 | 65709638800 | 118200 | 117300 | 118700 | 117000 | 20644 |
| 559 | 20231107 | 091700 | 63274682400 | 117300 | 116600 | 117500 | 116600 | 14666 |
| 560 | 20231107 | 091600 | 61560872900 | 116700 | 116000 | 116700 | 115700 | 10478 |
| 561 | 20231107 | 091500 | 60342066200 | 116000 | 114700 | 116000 | 114500 | 10688 |
| 562 | 20231107 | 091400 | 59109168200 | 114700 | 114200 | 115000 | 114100 | 7132 |
| 563 | 20231107 | 091300 | 58292537100 | 114200 | 114400 | 115100 | 113900 | 13706 |
| 564 | 20231107 | 091200 | 56725835900 | 114400 | 114100 | 115000 | 113900 | 10091 |
| 565 | 20231107 | 091100 | 55570907000 | 114000 | 114000 | 115000 | 113800 | 27760 |
| 566 | 20231107 | 091000 | 52402114700 | 114000 | 115800 | 115800 | 113900 | 21081 |
| 567 | 20231107 | 090900 | 49981992200 | 115700 | 115800 | 116300 | 115400 | 19567 |
| 568 | 20231107 | 090800 | 47715671100 | 116000 | 115600 | 116100 | 115200 | 22179 |
| 569 | 20231107 | 090700 | 45149676900 | 115700 | 114200 | 115700 | 114000 | 16661 |
| 570 | 20231107 | 090600 | 43242329200 | 114000 | 113500 | 114700 | 113300 | 25857 |
| 571 | 20231107 | 090500 | 40296071700 | 113700 | 112500 | 114000 | 111900 | 32480 |
| 572 | 20231107 | 090400 | 36632771300 | 112400 | 114600 | 115000 | 111300 | 49598 |
| 573 | 20231107 | 090300 | 31010760000 | 114600 | 117400 | 118400 | 114400 | 43858 |
| 574 | 20231107 | 090200 | 25922016100 | 117300 | 115000 | 117600 | 114800 | 37828 |
| 575 | 20231107 | 090100 | 21512797500 | 115200 | 119500 | 119500 | 112500 | 56622 |
| 576 | 20231107 | 090000 | 14978655800 | 119000 | 119700 | 120600 | 119000 | 124952 |