34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 3 | 20231106 | 183400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 4 | 20231106 | 183300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 5 | 20231106 | 183200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 6 | 20231106 | 183100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 7 | 20231106 | 183000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 8 | 20231106 | 182900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 9 | 20231106 | 182800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 10 | 20231106 | 182700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 11 | 20231106 | 182600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 12 | 20231106 | 182500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 13 | 20231106 | 182400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 14 | 20231106 | 182300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 15 | 20231106 | 182200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 16 | 20231106 | 182100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 17 | 20231106 | 182000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 18 | 20231106 | 181900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 19 | 20231106 | 181800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 20 | 20231106 | 181700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 21 | 20231106 | 181600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 22 | 20231106 | 181500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 23 | 20231106 | 181400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 24 | 20231106 | 181300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 25 | 20231106 | 181200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 26 | 20231106 | 181100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 27 | 20231106 | 181000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 28 | 20231106 | 180900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 29 | 20231106 | 180800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 30 | 20231106 | 180700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 31 | 20231106 | 180600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 32 | 20231106 | 180500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 33 | 20231106 | 180400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 34 | 20231106 | 180300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 35 | 20231106 | 180200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 36 | 20231106 | 180100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 37 | 20231106 | 180000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 38 | 20231106 | 175900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 39 | 20231106 | 175800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 40 | 20231106 | 175700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 41 | 20231106 | 175600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 42 | 20231106 | 175500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 43 | 20231106 | 175400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 44 | 20231106 | 175300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 45 | 20231106 | 175200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 46 | 20231106 | 175100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 47 | 20231106 | 175000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 48 | 20231106 | 174900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 49 | 20231106 | 174800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 50 | 20231106 | 174700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 51 | 20231106 | 174600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 52 | 20231106 | 174500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 53 | 20231106 | 174400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 54 | 20231106 | 174300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 55 | 20231106 | 174200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 56 | 20231106 | 174100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 57 | 20231106 | 174000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 58 | 20231106 | 173900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 59 | 20231106 | 173800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 60 | 20231106 | 173700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 61 | 20231106 | 173600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 62 | 20231106 | 173500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 63 | 20231106 | 173400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 64 | 20231106 | 173300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 65 | 20231106 | 173200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 66 | 20231106 | 173100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 67 | 20231106 | 173000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 68 | 20231106 | 172900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 69 | 20231106 | 172800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 70 | 20231106 | 172700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 71 | 20231106 | 172600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 72 | 20231106 | 172500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 73 | 20231106 | 172400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 74 | 20231106 | 172300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 75 | 20231106 | 172200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 76 | 20231106 | 172100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 77 | 20231106 | 172000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 78 | 20231106 | 171900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 79 | 20231106 | 171800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 80 | 20231106 | 171700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 81 | 20231106 | 171600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 82 | 20231106 | 171500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 83 | 20231106 | 171400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 84 | 20231106 | 171300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 85 | 20231106 | 171200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 86 | 20231106 | 171100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 87 | 20231106 | 171000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 88 | 20231106 | 170900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 89 | 20231106 | 170800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 90 | 20231106 | 170700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 91 | 20231106 | 170600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 92 | 20231106 | 170500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 93 | 20231106 | 170400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 94 | 20231106 | 170300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 95 | 20231106 | 170200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 96 | 20231106 | 170100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 97 | 20231106 | 170000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 98 | 20231106 | 165900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 99 | 20231106 | 165800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 100 | 20231106 | 165700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 101 | 20231106 | 165600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 102 | 20231106 | 165500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 103 | 20231106 | 165400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 104 | 20231106 | 165300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 105 | 20231106 | 165200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 106 | 20231106 | 165100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 107 | 20231106 | 165000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 108 | 20231106 | 164900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 109 | 20231106 | 164800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 110 | 20231106 | 164700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 111 | 20231106 | 164600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 112 | 20231106 | 164500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 113 | 20231106 | 164400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 114 | 20231106 | 164300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 115 | 20231106 | 164200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 116 | 20231106 | 164100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 117 | 20231106 | 164000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 118 | 20231106 | 163900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 119 | 20231106 | 163800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 120 | 20231106 | 163700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 121 | 20231106 | 163600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 122 | 20231106 | 163500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 123 | 20231106 | 163400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 124 | 20231106 | 163300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 125 | 20231106 | 163200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 126 | 20231106 | 163100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 127 | 20231106 | 163000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 128 | 20231106 | 162900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 129 | 20231106 | 162800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 130 | 20231106 | 162700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 131 | 20231106 | 162600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 132 | 20231106 | 162500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 133 | 20231106 | 162400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 134 | 20231106 | 162300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 135 | 20231106 | 162200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 136 | 20231106 | 162100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 137 | 20231106 | 162000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 138 | 20231106 | 161900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 139 | 20231106 | 161800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 140 | 20231106 | 161700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 141 | 20231106 | 161600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 142 | 20231106 | 161500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 143 | 20231106 | 161400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 144 | 20231106 | 161300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 145 | 20231106 | 161200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 146 | 20231106 | 161100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 147 | 20231106 | 161000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 148 | 20231106 | 160900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 149 | 20231106 | 160800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 150 | 20231106 | 160700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 151 | 20231106 | 160600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 152 | 20231106 | 160500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 153 | 20231106 | 160400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 154 | 20231106 | 160300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 155 | 20231106 | 160200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 156 | 20231106 | 160100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 157 | 20231106 | 160000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 158 | 20231106 | 155900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 159 | 20231106 | 155800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 160 | 20231106 | 155700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 161 | 20231106 | 155600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 162 | 20231106 | 155500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 163 | 20231106 | 155400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 164 | 20231106 | 155300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 165 | 20231106 | 155200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 166 | 20231106 | 155100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 167 | 20231106 | 155000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 168 | 20231106 | 154900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 169 | 20231106 | 154800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 170 | 20231106 | 154700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 171 | 20231106 | 154600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 172 | 20231106 | 154500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 173 | 20231106 | 154400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 174 | 20231106 | 154300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 175 | 20231106 | 154200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 176 | 20231106 | 154100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 177 | 20231106 | 154000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 178 | 20231106 | 153900 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 179 | 20231106 | 153800 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 180 | 20231106 | 153700 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 181 | 20231106 | 153600 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 182 | 20231106 | 153500 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 183 | 20231106 | 153400 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 184 | 20231106 | 153300 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 185 | 20231106 | 153200 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 186 | 20231106 | 153100 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 187 | 20231106 | 153000 | 294042575000 | 119700 | 119700 | 119700 | 119700 | 9279 |
| 188 | 20231106 | 152900 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 189 | 20231106 | 152800 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 190 | 20231106 | 152700 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 191 | 20231106 | 152600 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 192 | 20231106 | 152500 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 193 | 20231106 | 152400 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 194 | 20231106 | 152300 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 195 | 20231106 | 152200 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 196 | 20231106 | 152100 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 197 | 20231106 | 152000 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 198 | 20231106 | 151900 | 292931878700 | 119700 | 119700 | 119700 | 119700 | 2122 |
| 199 | 20231106 | 151800 | 292677875300 | 119700 | 119700 | 119700 | 119700 | 4480 |
| 200 | 20231106 | 151700 | 292141619300 | 119700 | 119700 | 119700 | 119700 | 554 |
| 201 | 20231106 | 151600 | 292075305500 | 119700 | 119700 | 119700 | 119700 | 1025 |
| 202 | 20231106 | 151500 | 291952613000 | 119700 | 119700 | 119700 | 119700 | 656 |
| 203 | 20231106 | 151400 | 291874089800 | 119700 | 119700 | 119700 | 119700 | 474 |
| 204 | 20231106 | 151300 | 291817352000 | 119700 | 119700 | 119700 | 119700 | 648 |
| 205 | 20231106 | 151200 | 291739786400 | 119700 | 119700 | 119700 | 119700 | 329 |
| 206 | 20231106 | 151100 | 291700405100 | 119700 | 119700 | 119700 | 119700 | 501 |
| 207 | 20231106 | 151000 | 291640435400 | 119700 | 119700 | 119700 | 119700 | 883 |
| 208 | 20231106 | 150900 | 291534740300 | 119700 | 119700 | 119700 | 119700 | 159 |
| 209 | 20231106 | 150800 | 291515708000 | 119700 | 119700 | 119700 | 119700 | 420 |
| 210 | 20231106 | 150700 | 291465434000 | 119700 | 119700 | 119700 | 119700 | 375 |
| 211 | 20231106 | 150600 | 291420546500 | 119700 | 119700 | 119700 | 119700 | 549 |
| 212 | 20231106 | 150500 | 291354831200 | 119700 | 119700 | 119700 | 119700 | 356 |
| 213 | 20231106 | 150400 | 291312218000 | 119700 | 119700 | 119700 | 119700 | 381 |
| 214 | 20231106 | 150300 | 291266612300 | 119700 | 119700 | 119700 | 119700 | 611 |
| 215 | 20231106 | 150200 | 291193475600 | 119700 | 119700 | 119700 | 119700 | 1204 |
| 216 | 20231106 | 150100 | 291049356800 | 119700 | 119700 | 119700 | 119700 | 354 |
| 217 | 20231106 | 150000 | 291006983000 | 119700 | 119700 | 119700 | 119700 | 401 |
| 218 | 20231106 | 145900 | 290958983300 | 119700 | 119700 | 119700 | 119700 | 1159 |
| 219 | 20231106 | 145800 | 290820251000 | 119700 | 119700 | 119700 | 119700 | 272 |
| 220 | 20231106 | 145700 | 290787692600 | 119700 | 119700 | 119700 | 119700 | 568 |
| 221 | 20231106 | 145600 | 290719703000 | 119700 | 119700 | 119700 | 119700 | 482 |
| 222 | 20231106 | 145500 | 290662007600 | 119700 | 119700 | 119700 | 119700 | 439 |
| 223 | 20231106 | 145400 | 290609459300 | 119700 | 119700 | 119700 | 119700 | 945 |
| 224 | 20231106 | 145300 | 290496342800 | 119700 | 119700 | 119700 | 119700 | 315 |
| 225 | 20231106 | 145200 | 290458637300 | 119700 | 119700 | 119700 | 119700 | 1063 |
| 226 | 20231106 | 145100 | 290331396200 | 119700 | 119700 | 119700 | 119700 | 2638 |
| 227 | 20231106 | 145000 | 290015627600 | 119700 | 119700 | 119700 | 119700 | 356 |
| 228 | 20231106 | 144900 | 289973014400 | 119700 | 119700 | 119700 | 119700 | 786 |
| 229 | 20231106 | 144800 | 289878930200 | 119700 | 119700 | 119700 | 119700 | 1085 |
| 230 | 20231106 | 144700 | 289749055700 | 119700 | 119700 | 119700 | 119700 | 565 |
| 231 | 20231106 | 144600 | 289681425200 | 119700 | 119700 | 119700 | 119700 | 387 |
| 232 | 20231106 | 144500 | 289635101300 | 119700 | 119700 | 119700 | 119700 | 623 |
| 233 | 20231106 | 144400 | 289560528200 | 119700 | 119700 | 119700 | 119700 | 378 |
| 234 | 20231106 | 144300 | 289515281600 | 119700 | 119700 | 119700 | 119700 | 1272 |
| 235 | 20231106 | 144200 | 289363023200 | 119700 | 119700 | 119700 | 119700 | 864 |
| 236 | 20231106 | 144100 | 289259602400 | 119700 | 119700 | 119700 | 119700 | 1634 |
| 237 | 20231106 | 144000 | 289064012600 | 119700 | 119700 | 119700 | 119700 | 1592 |
| 238 | 20231106 | 143900 | 288873450200 | 119700 | 119700 | 119700 | 119700 | 1002 |
| 239 | 20231106 | 143800 | 288753510800 | 119700 | 119700 | 119700 | 119700 | 2559 |
| 240 | 20231106 | 143700 | 288447198500 | 119700 | 119700 | 119700 | 119700 | 1025 |
| 241 | 20231106 | 143600 | 288324506000 | 119700 | 119700 | 119700 | 119700 | 1428 |
| 242 | 20231106 | 143500 | 288153574400 | 119700 | 119700 | 119700 | 119600 | 50039 |
| 243 | 20231106 | 143400 | 282164152700 | 119700 | 119700 | 119700 | 119600 | 12469 |
| 244 | 20231106 | 143300 | 280671838400 | 119700 | 119700 | 119700 | 119600 | 6761 |
| 245 | 20231106 | 143200 | 279862725600 | 119700 | 119500 | 119700 | 119500 | 16865 |
| 246 | 20231106 | 143100 | 277844926300 | 119500 | 119400 | 119600 | 119400 | 7526 |
| 247 | 20231106 | 143000 | 276945685200 | 119400 | 119500 | 119500 | 119400 | 1052 |
| 248 | 20231106 | 142900 | 276820014000 | 119500 | 119500 | 119500 | 119400 | 5190 |
| 249 | 20231106 | 142800 | 276200269000 | 119500 | 119400 | 119500 | 119400 | 1545 |
| 250 | 20231106 | 142700 | 276015680200 | 119500 | 119400 | 119500 | 119400 | 1853 |
| 251 | 20231106 | 142600 | 275794307300 | 119500 | 119500 | 119500 | 119400 | 2339 |
| 252 | 20231106 | 142500 | 275514848900 | 119500 | 119500 | 119500 | 119400 | 1087 |
| 253 | 20231106 | 142400 | 275385007600 | 119400 | 119400 | 119500 | 119300 | 2098 |
| 254 | 20231106 | 142300 | 275134422800 | 119400 | 119300 | 119500 | 119300 | 4151 |
| 255 | 20231106 | 142200 | 274638746200 | 119400 | 119400 | 119500 | 119300 | 2048 |
| 256 | 20231106 | 142100 | 274394255900 | 119400 | 119500 | 119500 | 119400 | 3616 |
| 257 | 20231106 | 142000 | 273962420600 | 119500 | 119400 | 119500 | 119400 | 976 |
| 258 | 20231106 | 141900 | 273845842400 | 119400 | 119300 | 119500 | 119300 | 1483 |
| 259 | 20231106 | 141800 | 273668734300 | 119400 | 119400 | 119500 | 119300 | 2826 |
| 260 | 20231106 | 141700 | 273331366500 | 119400 | 119400 | 119500 | 119400 | 1853 |
| 261 | 20231106 | 141600 | 273110076200 | 119500 | 119500 | 119500 | 119300 | 3828 |
| 262 | 20231106 | 141500 | 272652940000 | 119400 | 119500 | 119500 | 119400 | 3220 |
| 263 | 20231106 | 141400 | 272268298100 | 119500 | 119300 | 119500 | 119300 | 3636 |
| 264 | 20231106 | 141300 | 271834115500 | 119300 | 119200 | 119400 | 119100 | 2827 |
| 265 | 20231106 | 141200 | 271496990700 | 119200 | 119300 | 119300 | 119100 | 1898 |
| 266 | 20231106 | 141100 | 271270775100 | 119200 | 119200 | 119300 | 119100 | 1242 |
| 267 | 20231106 | 141000 | 271122720800 | 119200 | 119100 | 119300 | 119000 | 2620 |
| 268 | 20231106 | 140900 | 270810513500 | 119000 | 119000 | 119200 | 118900 | 2994 |
| 269 | 20231106 | 140800 | 270454083000 | 119000 | 118600 | 119000 | 118600 | 2718 |
| 270 | 20231106 | 140700 | 270131192300 | 118600 | 119000 | 119000 | 118500 | 4823 |
| 271 | 20231106 | 140600 | 269558592100 | 119000 | 119000 | 119100 | 118800 | 5077 |
| 272 | 20231106 | 140500 | 268954691400 | 119100 | 119000 | 119200 | 118900 | 2965 |
| 273 | 20231106 | 140400 | 268601805500 | 118900 | 119100 | 119200 | 118900 | 3718 |
| 274 | 20231106 | 140300 | 268159121300 | 119100 | 118900 | 119300 | 118800 | 4191 |
| 275 | 20231106 | 140200 | 267659999400 | 119000 | 119000 | 119300 | 118800 | 4022 |
| 276 | 20231106 | 140100 | 267181178300 | 118900 | 119300 | 119400 | 118900 | 5408 |
| 277 | 20231106 | 140000 | 266536731700 | 119400 | 119600 | 119600 | 119300 | 4107 |
| 278 | 20231106 | 135900 | 266046076900 | 119500 | 119400 | 119600 | 119400 | 7798 |
| 279 | 20231106 | 135800 | 265114270900 | 119400 | 119300 | 119400 | 119200 | 3275 |
| 280 | 20231106 | 135700 | 264723354200 | 119300 | 119000 | 119300 | 119000 | 4415 |
| 281 | 20231106 | 135600 | 264197482600 | 119000 | 119100 | 119100 | 118800 | 6102 |
| 282 | 20231106 | 135500 | 263471645400 | 119100 | 119200 | 119200 | 119000 | 5419 |
| 283 | 20231106 | 135400 | 262826395600 | 119100 | 119400 | 119500 | 119100 | 4904 |
| 284 | 20231106 | 135300 | 262241434400 | 119300 | 119500 | 119700 | 119300 | 11946 |
| 285 | 20231106 | 135200 | 260813103400 | 119500 | 119300 | 119700 | 119200 | 37434 |
| 286 | 20231106 | 135100 | 256339670700 | 119300 | 118700 | 119300 | 118600 | 30742 |
| 287 | 20231106 | 135000 | 252681250700 | 118700 | 118300 | 118700 | 118100 | 19720 |
| 288 | 20231106 | 134900 | 250346397700 | 118300 | 118200 | 118300 | 117900 | 4995 |
| 289 | 20231106 | 134800 | 249756057600 | 118200 | 118100 | 118300 | 117900 | 6666 |
| 290 | 20231106 | 134700 | 248968633800 | 118100 | 118000 | 118200 | 117900 | 6609 |
| 291 | 20231106 | 134600 | 248188379700 | 118000 | 117700 | 118000 | 117700 | 13988 |
| 292 | 20231106 | 134500 | 246538893900 | 117700 | 117600 | 117800 | 117600 | 4749 |
| 293 | 20231106 | 134400 | 245979864100 | 117700 | 117200 | 117700 | 117200 | 11251 |
| 294 | 20231106 | 134300 | 244658374200 | 117200 | 117300 | 117300 | 117200 | 1289 |
| 295 | 20231106 | 134200 | 244507232300 | 117300 | 117100 | 117300 | 117100 | 2504 |
| 296 | 20231106 | 134100 | 244213777800 | 117200 | 116900 | 117200 | 116900 | 2265 |
| 297 | 20231106 | 134000 | 243948774700 | 116900 | 116800 | 117000 | 116700 | 2888 |
| 298 | 20231106 | 133900 | 243611424200 | 116700 | 116800 | 116900 | 116600 | 1391 |
| 299 | 20231106 | 133800 | 243449103200 | 116900 | 116900 | 116900 | 116700 | 1351 |
| 300 | 20231106 | 133700 | 243291299000 | 116900 | 116700 | 116900 | 116000 | 6097 |
| 301 | 20231106 | 133600 | 242581615200 | 116600 | 117000 | 117100 | 116600 | 4777 |
| 302 | 20231106 | 133500 | 242023451500 | 117000 | 117300 | 117400 | 116900 | 3047 |
| 303 | 20231106 | 133400 | 241666384400 | 117300 | 116800 | 117400 | 116800 | 5153 |
| 304 | 20231106 | 133300 | 241062996100 | 116900 | 116900 | 116900 | 116700 | 1176 |
| 305 | 20231106 | 133200 | 240925595500 | 116900 | 117000 | 117000 | 116700 | 2891 |
| 306 | 20231106 | 133100 | 240587757300 | 117000 | 117100 | 117100 | 116900 | 3055 |
| 307 | 20231106 | 133000 | 240230303600 | 117000 | 117000 | 117200 | 116900 | 3737 |
| 308 | 20231106 | 132900 | 239793007000 | 117000 | 116800 | 117100 | 116700 | 6279 |
| 309 | 20231106 | 132800 | 239058790400 | 116800 | 116800 | 116800 | 116700 | 1315 |
| 310 | 20231106 | 132700 | 238905217900 | 116800 | 116500 | 116800 | 116500 | 2052 |
| 311 | 20231106 | 132600 | 238665815400 | 116500 | 116400 | 116600 | 116200 | 7318 |
| 312 | 20231106 | 132500 | 237813832500 | 116400 | 116500 | 116500 | 116400 | 1393 |
| 313 | 20231106 | 132400 | 237651620600 | 116400 | 116600 | 116600 | 116400 | 2711 |
| 314 | 20231106 | 132300 | 237335758500 | 116500 | 116200 | 116700 | 116100 | 5118 |
| 315 | 20231106 | 132200 | 236739676900 | 116100 | 115600 | 116200 | 115500 | 6578 |
| 316 | 20231106 | 132100 | 235977680900 | 115600 | 115600 | 115700 | 115500 | 625 |
| 317 | 20231106 | 132000 | 235905416800 | 115600 | 115600 | 115800 | 115500 | 1602 |
| 318 | 20231106 | 131900 | 235720096200 | 115500 | 115700 | 115700 | 115400 | 1285 |
| 319 | 20231106 | 131800 | 235571665700 | 115700 | 115400 | 115800 | 115400 | 1135 |
| 320 | 20231106 | 131700 | 235440508000 | 115300 | 115100 | 115400 | 115000 | 2633 |
| 321 | 20231106 | 131600 | 235137473300 | 115100 | 115700 | 115900 | 115000 | 3133 |
| 322 | 20231106 | 131500 | 234775598100 | 115900 | 115900 | 116100 | 115600 | 6612 |
| 323 | 20231106 | 131400 | 234009378000 | 116000 | 115800 | 116000 | 115700 | 3081 |
| 324 | 20231106 | 131300 | 233652459700 | 115800 | 115800 | 115900 | 115600 | 2927 |
| 325 | 20231106 | 131200 | 233313609000 | 115800 | 114800 | 115800 | 114800 | 9573 |
| 326 | 20231106 | 131100 | 232211511800 | 114900 | 114900 | 114900 | 114800 | 1329 |
| 327 | 20231106 | 131000 | 232058882400 | 114900 | 114800 | 114900 | 114800 | 1289 |
| 328 | 20231106 | 130900 | 231910786100 | 114900 | 115000 | 115000 | 114800 | 1578 |
| 329 | 20231106 | 130800 | 231729489000 | 115000 | 114900 | 115000 | 114800 | 966 |
| 330 | 20231106 | 130700 | 231618458000 | 114800 | 114400 | 114900 | 114400 | 2504 |
| 331 | 20231106 | 130600 | 231331451800 | 114400 | 114400 | 114500 | 114300 | 788 |
| 332 | 20231106 | 130500 | 231241304600 | 114400 | 114400 | 114400 | 114300 | 496 |
| 333 | 20231106 | 130400 | 231184596500 | 114400 | 114300 | 114400 | 114200 | 658 |
| 334 | 20231106 | 130300 | 231109388800 | 114300 | 114100 | 114500 | 114000 | 1329 |
| 335 | 20231106 | 130200 | 230957623900 | 114100 | 114400 | 114500 | 114000 | 1914 |
| 336 | 20231106 | 130100 | 230739111600 | 114400 | 114200 | 114600 | 114100 | 2010 |
| 337 | 20231106 | 130000 | 230509212000 | 114200 | 114500 | 114700 | 114100 | 3604 |
| 338 | 20231106 | 125900 | 230096796500 | 114700 | 114700 | 114800 | 114500 | 2670 |
| 339 | 20231106 | 125800 | 229790719900 | 114700 | 115000 | 115100 | 114700 | 2196 |
| 340 | 20231106 | 125700 | 229538461800 | 115100 | 115000 | 115100 | 114900 | 1502 |
| 341 | 20231106 | 125600 | 229365714200 | 115000 | 115100 | 115100 | 114900 | 1345 |
| 342 | 20231106 | 125500 | 229211088800 | 115100 | 115300 | 115500 | 115000 | 4046 |
| 343 | 20231106 | 125400 | 228744945100 | 115400 | 115100 | 115400 | 115100 | 2076 |
| 344 | 20231106 | 125300 | 228505517100 | 115200 | 115000 | 115200 | 114800 | 2967 |
| 345 | 20231106 | 125200 | 228164435700 | 115000 | 114700 | 115000 | 114600 | 1801 |
| 346 | 20231106 | 125100 | 227957720800 | 114700 | 114800 | 114800 | 114500 | 1744 |
| 347 | 20231106 | 125000 | 227757714000 | 114700 | 114800 | 115000 | 114700 | 4084 |
| 348 | 20231106 | 124900 | 227288407100 | 114800 | 114100 | 115000 | 114100 | 6401 |
| 349 | 20231106 | 124800 | 226555349800 | 114100 | 114100 | 114200 | 114000 | 1571 |
| 350 | 20231106 | 124700 | 226376074700 | 114100 | 114100 | 114200 | 114000 | 1302 |
| 351 | 20231106 | 124600 | 226227559800 | 114100 | 114200 | 114300 | 114100 | 1498 |
| 352 | 20231106 | 124500 | 226056528000 | 114200 | 113600 | 114200 | 113600 | 1104 |
| 353 | 20231106 | 124400 | 225930622800 | 113900 | 113800 | 114000 | 113500 | 2752 |
| 354 | 20231106 | 124300 | 225617685600 | 113800 | 114100 | 114200 | 113700 | 2297 |
| 355 | 20231106 | 124200 | 225356008500 | 114100 | 114100 | 114100 | 113900 | 1941 |
| 356 | 20231106 | 124100 | 225134691700 | 114000 | 114000 | 114100 | 113900 | 896 |
| 357 | 20231106 | 124000 | 225032517700 | 114000 | 114100 | 114200 | 113900 | 4213 |
| 358 | 20231106 | 123900 | 224551885000 | 114000 | 113900 | 114000 | 113800 | 3023 |
| 359 | 20231106 | 123800 | 224207425700 | 113900 | 113400 | 113900 | 113300 | 4434 |
| 360 | 20231106 | 123700 | 223703336100 | 113400 | 113300 | 113400 | 113300 | 900 |
| 361 | 20231106 | 123600 | 223601312800 | 113400 | 113200 | 113400 | 113200 | 1435 |
| 362 | 20231106 | 123500 | 223438783600 | 113200 | 113400 | 113400 | 113200 | 2202 |
| 363 | 20231106 | 123400 | 223189347300 | 113400 | 113500 | 113600 | 113300 | 2632 |
| 364 | 20231106 | 123300 | 222890645500 | 113500 | 113400 | 113500 | 113300 | 2736 |
| 365 | 20231106 | 123200 | 222580330400 | 113400 | 113200 | 113400 | 113200 | 1395 |
| 366 | 20231106 | 123100 | 222422255600 | 113200 | 113400 | 113400 | 113100 | 1801 |
| 367 | 20231106 | 123000 | 222218319000 | 113400 | 113200 | 113400 | 113100 | 769 |
| 368 | 20231106 | 122900 | 222131214700 | 113200 | 113700 | 113800 | 113100 | 5000 |
| 369 | 20231106 | 122800 | 221563587200 | 113700 | 113300 | 113700 | 113300 | 3068 |
| 370 | 20231106 | 122700 | 221215291400 | 113300 | 113300 | 113500 | 113100 | 1277 |
| 371 | 20231106 | 122600 | 221070601800 | 113400 | 113400 | 113500 | 113100 | 4482 |
| 372 | 20231106 | 122500 | 220562509600 | 113500 | 112900 | 113500 | 112700 | 5003 |
| 373 | 20231106 | 122400 | 219996568000 | 113000 | 113200 | 113700 | 112700 | 6904 |
| 374 | 20231106 | 122300 | 219214687100 | 113000 | 111800 | 113400 | 111700 | 6023 |
| 375 | 20231106 | 122200 | 218536293100 | 111700 | 110100 | 111800 | 110100 | 7648 |
| 376 | 20231106 | 122100 | 217687549400 | 110200 | 111400 | 111800 | 110100 | 13166 |
| 377 | 20231106 | 122000 | 216223988400 | 111500 | 112600 | 112600 | 111400 | 8337 |
| 378 | 20231106 | 121900 | 215290059200 | 112500 | 113200 | 113500 | 112400 | 12436 |
| 379 | 20231106 | 121800 | 213883136800 | 113000 | 112700 | 113600 | 112700 | 21590 |
| 380 | 20231106 | 121700 | 211443362800 | 112800 | 113000 | 113000 | 112700 | 3457 |
| 381 | 20231106 | 121600 | 211053223400 | 112900 | 113000 | 113100 | 112800 | 12668 |
| 382 | 20231106 | 121500 | 209621465000 | 113000 | 113600 | 113700 | 113000 | 7647 |
| 383 | 20231106 | 121400 | 208755192100 | 113600 | 113700 | 113800 | 113600 | 1504 |
| 384 | 20231106 | 121300 | 208584156200 | 113700 | 113700 | 113900 | 113600 | 3743 |
| 385 | 20231106 | 121200 | 208158537400 | 113700 | 113900 | 113900 | 113600 | 3050 |
| 386 | 20231106 | 121100 | 207811558300 | 113900 | 113700 | 114300 | 113700 | 1089 |
| 387 | 20231106 | 121000 | 207687391200 | 113700 | 114300 | 114400 | 113600 | 9071 |
| 388 | 20231106 | 120900 | 206655141800 | 114300 | 114500 | 114700 | 114200 | 3066 |
| 389 | 20231106 | 120800 | 206304229600 | 114500 | 114400 | 115000 | 114300 | 7266 |
| 390 | 20231106 | 120700 | 205470440800 | 114400 | 113800 | 114400 | 113700 | 7584 |
| 391 | 20231106 | 120600 | 204604458200 | 113800 | 113700 | 114100 | 113400 | 5730 |
| 392 | 20231106 | 120500 | 203952868700 | 113600 | 114500 | 114800 | 113600 | 9032 |
| 393 | 20231106 | 120400 | 202922011600 | 114500 | 115400 | 115400 | 114400 | 6977 |
| 394 | 20231106 | 120300 | 202120748900 | 115400 | 115300 | 115500 | 115100 | 3020 |
| 395 | 20231106 | 120200 | 201772636100 | 115300 | 115700 | 115800 | 115000 | 8344 |
| 396 | 20231106 | 120100 | 200810324800 | 115700 | 116500 | 116500 | 115700 | 11894 |
| 397 | 20231106 | 120000 | 199429669500 | 116500 | 116500 | 116600 | 116400 | 2205 |
| 398 | 20231106 | 115900 | 199172867300 | 116500 | 116700 | 116800 | 116500 | 2372 |
| 399 | 20231106 | 115800 | 198896248700 | 116800 | 116900 | 117000 | 116600 | 2618 |
| 400 | 20231106 | 115700 | 198590416400 | 116900 | 117200 | 117300 | 116900 | 5337 |
| 401 | 20231106 | 115600 | 197965690800 | 117200 | 117300 | 117300 | 117200 | 1302 |
| 402 | 20231106 | 115500 | 197813058000 | 117300 | 117300 | 117400 | 117200 | 1348 |
| 403 | 20231106 | 115400 | 197654882800 | 117400 | 117400 | 117400 | 117300 | 1386 |
| 404 | 20231106 | 115300 | 197492254400 | 117400 | 117300 | 117500 | 117300 | 1372 |
| 405 | 20231106 | 115200 | 197331217300 | 117400 | 117300 | 117500 | 117000 | 4667 |
| 406 | 20231106 | 115100 | 196784294400 | 117300 | 117900 | 117900 | 117300 | 6436 |
| 407 | 20231106 | 115000 | 196027532600 | 117900 | 117700 | 117900 | 117600 | 2225 |
| 408 | 20231106 | 114900 | 195765556200 | 117600 | 117500 | 117700 | 117400 | 1919 |
| 409 | 20231106 | 114800 | 195539966600 | 117500 | 117400 | 117500 | 117400 | 1390 |
| 410 | 20231106 | 114700 | 195376695400 | 117400 | 117600 | 117700 | 117400 | 3447 |
| 411 | 20231106 | 114600 | 194971514900 | 117600 | 117500 | 117800 | 117400 | 1323 |
| 412 | 20231106 | 114500 | 194815927300 | 117800 | 117800 | 117900 | 117400 | 4662 |
| 413 | 20231106 | 114400 | 194267158700 | 117900 | 117800 | 118100 | 117600 | 4345 |
| 414 | 20231106 | 114300 | 193755004800 | 117800 | 117800 | 118300 | 117700 | 17974 |
| 415 | 20231106 | 114200 | 191633150600 | 117700 | 117600 | 117800 | 117600 | 2213 |
| 416 | 20231106 | 114100 | 191372582700 | 117700 | 117700 | 117800 | 117600 | 2171 |
| 417 | 20231106 | 114000 | 191117000300 | 117800 | 117200 | 117800 | 117200 | 6065 |
| 418 | 20231106 | 113900 | 190404489700 | 117200 | 117300 | 117300 | 117100 | 2085 |
| 419 | 20231106 | 113800 | 190160098500 | 117200 | 117200 | 117300 | 117100 | 795 |
| 420 | 20231106 | 113700 | 190066915100 | 117100 | 117300 | 117300 | 117100 | 1430 |
| 421 | 20231106 | 113600 | 189899307600 | 117300 | 117300 | 117400 | 117100 | 2628 |
| 422 | 20231106 | 113500 | 189591104900 | 117000 | 117200 | 117200 | 117000 | 2247 |
| 423 | 20231106 | 113400 | 189328063900 | 117200 | 117300 | 117500 | 117100 | 4043 |
| 424 | 20231106 | 113300 | 188853787900 | 117200 | 116500 | 117300 | 116500 | 3150 |
| 425 | 20231106 | 113200 | 188485506300 | 116600 | 116500 | 116600 | 116300 | 2687 |
| 426 | 20231106 | 113100 | 188172556600 | 116500 | 116500 | 116600 | 116200 | 6249 |
| 427 | 20231106 | 113000 | 187445444200 | 116500 | 116600 | 116800 | 116400 | 4583 |
| 428 | 20231106 | 112900 | 186911296500 | 116600 | 117000 | 117100 | 116600 | 5485 |
| 429 | 20231106 | 112800 | 186270552100 | 117000 | 117200 | 117400 | 117000 | 2112 |
| 430 | 20231106 | 112700 | 186023063100 | 117200 | 116900 | 117400 | 116800 | 5606 |
| 431 | 20231106 | 112600 | 185367218500 | 117000 | 117100 | 117200 | 116900 | 4572 |
| 432 | 20231106 | 112500 | 184832047700 | 117100 | 117200 | 117300 | 117100 | 3517 |
| 433 | 20231106 | 112400 | 184420038700 | 117200 | 117500 | 117500 | 117100 | 4181 |
| 434 | 20231106 | 112300 | 183929524300 | 117500 | 117800 | 117900 | 117400 | 3645 |
| 435 | 20231106 | 112200 | 183500926700 | 117800 | 117900 | 117900 | 117600 | 2526 |
| 436 | 20231106 | 112100 | 183203488700 | 117700 | 117600 | 117900 | 117500 | 3490 |
| 437 | 20231106 | 112000 | 182792835200 | 117600 | 117600 | 117600 | 117500 | 2053 |
| 438 | 20231106 | 111900 | 182551541100 | 117600 | 117900 | 118000 | 117400 | 5771 |
| 439 | 20231106 | 111800 | 181871960700 | 117800 | 117800 | 117900 | 117600 | 2888 |
| 440 | 20231106 | 111700 | 181531706400 | 117800 | 117900 | 118000 | 117600 | 6178 |
| 441 | 20231106 | 111600 | 180803630500 | 117800 | 117400 | 117900 | 117200 | 6159 |
| 442 | 20231106 | 111500 | 180079590000 | 117300 | 117400 | 117500 | 117300 | 1583 |
| 443 | 20231106 | 111400 | 179893817700 | 117300 | 117200 | 117500 | 117000 | 4355 |
| 444 | 20231106 | 111300 | 179383152700 | 117100 | 117400 | 117500 | 117000 | 5914 |
| 445 | 20231106 | 111200 | 178689799700 | 117400 | 117200 | 117700 | 117200 | 6146 |
| 446 | 20231106 | 111100 | 177968436500 | 117200 | 117100 | 117200 | 116900 | 3877 |
| 447 | 20231106 | 111000 | 177514587900 | 117100 | 116500 | 117200 | 116400 | 7770 |
| 448 | 20231106 | 110900 | 176607538200 | 116500 | 117100 | 117200 | 116500 | 5933 |
| 449 | 20231106 | 110800 | 175914767200 | 117100 | 117700 | 117800 | 116800 | 12330 |
| 450 | 20231106 | 110700 | 174468185900 | 117900 | 117400 | 117900 | 117300 | 3735 |
| 451 | 20231106 | 110600 | 174029167300 | 117300 | 118000 | 118000 | 117100 | 12638 |
| 452 | 20231106 | 110500 | 172544372300 | 117900 | 118000 | 118100 | 117900 | 5667 |
| 453 | 20231106 | 110400 | 171875505800 | 118000 | 117800 | 118200 | 117500 | 6316 |
| 454 | 20231106 | 110300 | 171130396700 | 117800 | 117800 | 118000 | 117500 | 11439 |
| 455 | 20231106 | 110200 | 169783430700 | 117700 | 117700 | 118300 | 117500 | 18972 |
| 456 | 20231106 | 110100 | 167544739800 | 117700 | 117900 | 118000 | 117400 | 12259 |
| 457 | 20231106 | 110000 | 166101472600 | 117900 | 117400 | 118000 | 117300 | 25150 |
| 458 | 20231106 | 105900 | 163139146800 | 117400 | 117000 | 117800 | 116500 | 36964 |
| 459 | 20231106 | 105800 | 158810493400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 460 | 20231106 | 105700 | 158810493400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 461 | 20231106 | 105600 | 158810493400 | 115800 | 115700 | 115800 | 115300 | 15020 |
| 462 | 20231106 | 105500 | 157073210600 | 115800 | 115300 | 115800 | 115300 | 9099 |
| 463 | 20231106 | 105400 | 156021623900 | 115300 | 114500 | 115400 | 114500 | 16945 |
| 464 | 20231106 | 105300 | 154072458900 | 114700 | 114400 | 114700 | 114300 | 3395 |
| 465 | 20231106 | 105200 | 153683865500 | 114500 | 114400 | 114600 | 114200 | 1650 |
| 466 | 20231106 | 105100 | 153495125200 | 114400 | 114700 | 114800 | 114200 | 3589 |
| 467 | 20231106 | 105000 | 153083987500 | 114700 | 114900 | 114900 | 114400 | 8130 |
| 468 | 20231106 | 104900 | 152150853200 | 114800 | 114200 | 114900 | 113900 | 7033 |
| 469 | 20231106 | 104800 | 151345783800 | 114000 | 113900 | 114100 | 113300 | 9375 |
| 470 | 20231106 | 104700 | 150279725300 | 113900 | 113900 | 114000 | 113800 | 1989 |
| 471 | 20231106 | 104600 | 150053153500 | 113900 | 114000 | 114000 | 113800 | 1777 |
| 472 | 20231106 | 104500 | 149850693500 | 114000 | 114000 | 114100 | 113900 | 2831 |
| 473 | 20231106 | 104400 | 149528026700 | 114000 | 114500 | 114500 | 114000 | 2254 |
| 474 | 20231106 | 104300 | 149270727300 | 114400 | 114500 | 114600 | 114400 | 3063 |
| 475 | 20231106 | 104200 | 148919938500 | 114500 | 114100 | 114700 | 114000 | 8162 |
| 476 | 20231106 | 104100 | 147986011900 | 114100 | 113800 | 114100 | 113700 | 5415 |
| 477 | 20231106 | 104000 | 147369191500 | 113800 | 113700 | 114000 | 113700 | 3047 |
| 478 | 20231106 | 103900 | 147022249800 | 113700 | 114100 | 114200 | 113700 | 6273 |
| 479 | 20231106 | 103800 | 146307588400 | 114100 | 114000 | 114400 | 113900 | 7494 |
| 480 | 20231106 | 103700 | 145452145200 | 114000 | 114000 | 114100 | 113900 | 4765 |
| 481 | 20231106 | 103600 | 144909059200 | 114000 | 114100 | 114200 | 113700 | 8819 |
| 482 | 20231106 | 103500 | 143903860800 | 114100 | 113300 | 114200 | 113300 | 8135 |
| 483 | 20231106 | 103400 | 142978855900 | 113300 | 112900 | 113400 | 112900 | 4192 |
| 484 | 20231106 | 103300 | 142504304800 | 112900 | 112500 | 113100 | 112300 | 8485 |
| 485 | 20231106 | 103200 | 141547063000 | 112300 | 112300 | 112600 | 112100 | 4421 |
| 486 | 20231106 | 103100 | 141050533800 | 112300 | 112900 | 112900 | 112300 | 2960 |
| 487 | 20231106 | 103000 | 140717250100 | 112900 | 112300 | 112900 | 112000 | 9827 |
| 488 | 20231106 | 102900 | 139613808300 | 112300 | 112900 | 113000 | 112100 | 7794 |
| 489 | 20231106 | 102800 | 138738099400 | 113000 | 113500 | 113500 | 112900 | 3978 |
| 490 | 20231106 | 102700 | 138287638400 | 113400 | 113400 | 113700 | 113100 | 6294 |
| 491 | 20231106 | 102600 | 137573346200 | 113200 | 113400 | 113500 | 112800 | 7989 |
| 492 | 20231106 | 102500 | 136670012200 | 113400 | 113100 | 113700 | 113000 | 7509 |
| 493 | 20231106 | 102400 | 135817759600 | 113100 | 112000 | 113300 | 111800 | 12636 |
| 494 | 20231106 | 102300 | 134397689300 | 112000 | 111800 | 113200 | 111500 | 14485 |
| 495 | 20231106 | 102200 | 132774592500 | 111800 | 113900 | 114100 | 111700 | 19877 |
| 496 | 20231106 | 102100 | 130535555600 | 113700 | 115200 | 115300 | 113700 | 19172 |
| 497 | 20231106 | 102000 | 128339411100 | 115200 | 115300 | 115300 | 114600 | 11171 |
| 498 | 20231106 | 101900 | 127054773300 | 115200 | 114800 | 115800 | 114700 | 35559 |
| 499 | 20231106 | 101800 | 122956375500 | 114800 | 114800 | 114900 | 113900 | 17213 |
| 500 | 20231106 | 101700 | 120986933000 | 114900 | 114600 | 115000 | 114500 | 17792 |
| 501 | 20231106 | 101600 | 118943841800 | 114600 | 114300 | 114600 | 113900 | 13719 |
| 502 | 20231106 | 101500 | 117374963500 | 114200 | 114100 | 114400 | 113800 | 16136 |
| 503 | 20231106 | 101400 | 115531816000 | 114100 | 113000 | 114100 | 112300 | 24110 |
| 504 | 20231106 | 101300 | 112798745900 | 113000 | 113200 | 113400 | 112500 | 9485 |
| 505 | 20231106 | 101200 | 111727621200 | 112900 | 112500 | 113700 | 111800 | 13696 |
| 506 | 20231106 | 101100 | 110182453600 | 112500 | 113700 | 113800 | 112000 | 17950 |
| 507 | 20231106 | 101000 | 108151665300 | 113700 | 113600 | 113800 | 113200 | 21557 |
| 508 | 20231106 | 100900 | 105704139300 | 113600 | 112500 | 113800 | 112100 | 28141 |
| 509 | 20231106 | 100800 | 102520514900 | 112400 | 113000 | 113000 | 111600 | 22555 |
| 510 | 20231106 | 100700 | 99987605400 | 113000 | 111600 | 113000 | 111500 | 23844 |
| 511 | 20231106 | 100600 | 97306407100 | 111600 | 110600 | 111600 | 110400 | 24548 |
| 512 | 20231106 | 100500 | 94581704300 | 110600 | 110600 | 111000 | 110300 | 16946 |
| 513 | 20231106 | 100400 | 92705632000 | 110600 | 110500 | 111000 | 110100 | 15981 |
| 514 | 20231106 | 100300 | 90938232900 | 110500 | 109900 | 110500 | 109900 | 24147 |
| 515 | 20231106 | 100200 | 88281635200 | 109900 | 109300 | 109900 | 109300 | 15719 |
| 516 | 20231106 | 100100 | 86556434400 | 109300 | 108900 | 109400 | 108800 | 8014 |
| 517 | 20231106 | 100000 | 85681427700 | 108900 | 109100 | 109300 | 108500 | 15838 |
| 518 | 20231106 | 095900 | 83954103200 | 109200 | 108700 | 109200 | 108700 | 9913 |
| 519 | 20231106 | 095800 | 82874667700 | 108800 | 108900 | 108900 | 108200 | 8686 |
| 520 | 20231106 | 095700 | 81930866800 | 108800 | 108700 | 109000 | 108600 | 8923 |
| 521 | 20231106 | 095600 | 80959294000 | 108900 | 108100 | 109000 | 108000 | 20682 |
| 522 | 20231106 | 095500 | 78711498900 | 108200 | 107300 | 108300 | 107200 | 9582 |
| 523 | 20231106 | 095400 | 77676320400 | 107200 | 108000 | 108300 | 106800 | 19186 |
| 524 | 20231106 | 095300 | 75607844600 | 108000 | 106900 | 108000 | 106900 | 34630 |
| 525 | 20231106 | 095200 | 71881561000 | 107000 | 106700 | 107000 | 106700 | 6102 |
| 526 | 20231106 | 095100 | 71229719500 | 106800 | 106600 | 106900 | 106500 | 7570 |
| 527 | 20231106 | 095000 | 70422063100 | 106600 | 106300 | 106800 | 106200 | 11445 |
| 528 | 20231106 | 094900 | 69202493700 | 106300 | 105800 | 106300 | 105700 | 4822 |
| 529 | 20231106 | 094800 | 68691462000 | 105700 | 105700 | 105800 | 105500 | 3172 |
| 530 | 20231106 | 094700 | 68356165300 | 105700 | 105900 | 106000 | 105500 | 3948 |
| 531 | 20231106 | 094600 | 67938633000 | 106000 | 106400 | 106500 | 105500 | 10808 |
| 532 | 20231106 | 094500 | 66791685400 | 106300 | 106200 | 106400 | 105800 | 7434 |
| 533 | 20231106 | 094400 | 66001675000 | 105900 | 105500 | 106300 | 105500 | 22481 |
| 534 | 20231106 | 094300 | 63621964900 | 105500 | 105200 | 105600 | 105100 | 8344 |
| 535 | 20231106 | 094200 | 62742538400 | 105200 | 104600 | 105300 | 104200 | 7010 |
| 536 | 20231106 | 094100 | 62009495000 | 104600 | 104800 | 105200 | 104500 | 5494 |
| 537 | 20231106 | 094000 | 61434317800 | 104800 | 104800 | 105400 | 104700 | 10129 |
| 538 | 20231106 | 093900 | 60370137700 | 104900 | 105300 | 105400 | 104600 | 4455 |
| 539 | 20231106 | 093800 | 59902748400 | 105400 | 105100 | 105600 | 104500 | 10805 |
| 540 | 20231106 | 093700 | 58766726800 | 105100 | 105100 | 105700 | 104800 | 7217 |
| 541 | 20231106 | 093600 | 58006538000 | 105000 | 106000 | 106000 | 104800 | 10018 |
| 542 | 20231106 | 093500 | 56949209000 | 105900 | 104400 | 106000 | 104300 | 26277 |
| 543 | 20231106 | 093400 | 54183622000 | 104300 | 103500 | 104400 | 103500 | 6047 |
| 544 | 20231106 | 093300 | 53554869700 | 103500 | 103700 | 104300 | 103500 | 10214 |
| 545 | 20231106 | 093200 | 52493273700 | 103700 | 103200 | 103800 | 103100 | 8503 |
| 546 | 20231106 | 093100 | 51613339900 | 103200 | 102500 | 103200 | 102400 | 7783 |
| 547 | 20231106 | 093000 | 50812809700 | 102500 | 101900 | 102600 | 101800 | 11201 |
| 548 | 20231106 | 092900 | 49668203900 | 101900 | 101600 | 101900 | 101600 | 6745 |
| 549 | 20231106 | 092800 | 48982003100 | 101700 | 101200 | 101700 | 101100 | 7128 |
| 550 | 20231106 | 092700 | 48258901800 | 101200 | 101200 | 101600 | 101100 | 6099 |
| 551 | 20231106 | 092600 | 47641020700 | 101200 | 101500 | 101700 | 101100 | 4677 |
| 552 | 20231106 | 092500 | 47167221300 | 101300 | 101700 | 101800 | 101000 | 7787 |
| 553 | 20231106 | 092400 | 46377889100 | 101700 | 101700 | 102000 | 101600 | 5002 |
| 554 | 20231106 | 092300 | 45868627900 | 101600 | 101500 | 101800 | 101100 | 7492 |
| 555 | 20231106 | 092200 | 45108559800 | 101600 | 101300 | 101800 | 101200 | 5732 |
| 556 | 20231106 | 092100 | 44527071900 | 101300 | 100800 | 101500 | 100500 | 7660 |
| 557 | 20231106 | 092000 | 43753171600 | 100800 | 101100 | 101200 | 100300 | 7365 |
| 558 | 20231106 | 091900 | 43011821200 | 101100 | 100400 | 101400 | 100300 | 25611 |
| 559 | 20231106 | 091800 | 40426506400 | 100500 | 100500 | 101000 | 100200 | 12938 |
| 560 | 20231106 | 091700 | 39126358900 | 100400 | 101200 | 101800 | 100200 | 16330 |
| 561 | 20231106 | 091600 | 37481493400 | 101200 | 102000 | 102400 | 101200 | 10513 |
| 562 | 20231106 | 091500 | 36410427500 | 102000 | 102600 | 102900 | 102000 | 9798 |
| 563 | 20231106 | 091400 | 35407468500 | 102700 | 101700 | 103100 | 101400 | 11293 |
| 564 | 20231106 | 091300 | 34250008700 | 101700 | 101000 | 102500 | 100500 | 21762 |
| 565 | 20231106 | 091200 | 32041583500 | 101000 | 103400 | 103600 | 100900 | 17523 |
| 566 | 20231106 | 091100 | 30251270800 | 103300 | 105800 | 106000 | 103000 | 23006 |
| 567 | 20231106 | 091000 | 27850169500 | 105900 | 106600 | 106800 | 105500 | 16250 |
| 568 | 20231106 | 090900 | 26126325900 | 106700 | 106700 | 106900 | 106100 | 18418 |
| 569 | 20231106 | 090800 | 24161589500 | 106600 | 106000 | 106800 | 105700 | 12681 |
| 570 | 20231106 | 090700 | 22814362300 | 106300 | 105000 | 106400 | 105000 | 24247 |
| 571 | 20231106 | 090600 | 20245718700 | 105300 | 107300 | 107700 | 105000 | 30979 |
| 572 | 20231106 | 090500 | 16955600500 | 107200 | 104400 | 108000 | 104300 | 38059 |
| 573 | 20231106 | 090400 | 12937959300 | 104400 | 104200 | 104700 | 104000 | 14449 |
| 574 | 20231106 | 090300 | 11429855800 | 104100 | 104600 | 105400 | 103900 | 32402 |
| 575 | 20231106 | 090200 | 8042312000 | 104500 | 105300 | 105400 | 104000 | 76474 |
| 576 | 20231106 | 090100 | 0 | 92100 | 92100 | 92100 | 92100 | 0 |
| 577 | 20231106 | 090000 | 0 | 92100 | 92100 | 92100 | 92100 | 0 |