35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 3 | 20231103 | 190100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 4 | 20231103 | 190000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 5 | 20231103 | 185900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 6 | 20231103 | 185800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 7 | 20231103 | 185700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 8 | 20231103 | 185600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 9 | 20231103 | 185500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 10 | 20231103 | 185400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 11 | 20231103 | 185300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 12 | 20231103 | 185200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 13 | 20231103 | 185100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 14 | 20231103 | 185000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 15 | 20231103 | 184900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 16 | 20231103 | 184800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 17 | 20231103 | 184700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 18 | 20231103 | 184600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 19 | 20231103 | 184500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 20 | 20231103 | 184400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 21 | 20231103 | 184300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 22 | 20231103 | 184200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 23 | 20231103 | 184100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 24 | 20231103 | 184000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 25 | 20231103 | 183900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 26 | 20231103 | 183800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 27 | 20231103 | 183700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 28 | 20231103 | 183600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 29 | 20231103 | 183500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 30 | 20231103 | 183400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 31 | 20231103 | 183300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 32 | 20231103 | 183200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 33 | 20231103 | 183100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 34 | 20231103 | 183000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 35 | 20231103 | 182900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 36 | 20231103 | 182800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 37 | 20231103 | 182700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 38 | 20231103 | 182600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 39 | 20231103 | 182500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 40 | 20231103 | 182400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 41 | 20231103 | 182300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 42 | 20231103 | 182200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 43 | 20231103 | 182100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 44 | 20231103 | 182000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 45 | 20231103 | 181900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 46 | 20231103 | 181800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 47 | 20231103 | 181700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 48 | 20231103 | 181600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 49 | 20231103 | 181500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 50 | 20231103 | 181400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 51 | 20231103 | 181300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 52 | 20231103 | 181200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 53 | 20231103 | 181100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 54 | 20231103 | 181000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 55 | 20231103 | 180900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 56 | 20231103 | 180800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 57 | 20231103 | 180700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 58 | 20231103 | 180600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 59 | 20231103 | 180500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 60 | 20231103 | 180400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 61 | 20231103 | 180300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 62 | 20231103 | 180200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 63 | 20231103 | 180100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 64 | 20231103 | 180000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 65 | 20231103 | 175900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 66 | 20231103 | 175800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 67 | 20231103 | 175700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 68 | 20231103 | 175600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 69 | 20231103 | 175500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 70 | 20231103 | 175400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 71 | 20231103 | 175300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 72 | 20231103 | 175200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 73 | 20231103 | 175100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 74 | 20231103 | 175000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 75 | 20231103 | 174900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 76 | 20231103 | 174800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 77 | 20231103 | 174700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 78 | 20231103 | 174600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 79 | 20231103 | 174500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 80 | 20231103 | 174400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 81 | 20231103 | 174300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 82 | 20231103 | 174200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 83 | 20231103 | 174100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 84 | 20231103 | 174000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 85 | 20231103 | 173900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 86 | 20231103 | 173800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 87 | 20231103 | 173700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 88 | 20231103 | 173600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 89 | 20231103 | 173500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 90 | 20231103 | 173400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 91 | 20231103 | 173300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 92 | 20231103 | 173200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 93 | 20231103 | 173100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 94 | 20231103 | 173000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 95 | 20231103 | 172900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 96 | 20231103 | 172800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 97 | 20231103 | 172700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 98 | 20231103 | 172600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 99 | 20231103 | 172500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 100 | 20231103 | 172400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 101 | 20231103 | 172300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 102 | 20231103 | 172200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 103 | 20231103 | 172100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 104 | 20231103 | 172000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 105 | 20231103 | 171900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 106 | 20231103 | 171800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 107 | 20231103 | 171700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 108 | 20231103 | 171600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 109 | 20231103 | 171500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 110 | 20231103 | 171400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 111 | 20231103 | 171300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 112 | 20231103 | 171200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 113 | 20231103 | 171100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 114 | 20231103 | 171000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 115 | 20231103 | 170900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 116 | 20231103 | 170800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 117 | 20231103 | 170700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 118 | 20231103 | 170600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 119 | 20231103 | 170500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 120 | 20231103 | 170400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 121 | 20231103 | 170300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 122 | 20231103 | 170200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 123 | 20231103 | 170100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 124 | 20231103 | 170000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 125 | 20231103 | 165900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 126 | 20231103 | 165800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 127 | 20231103 | 165700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 128 | 20231103 | 165600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 129 | 20231103 | 165500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 130 | 20231103 | 165400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 131 | 20231103 | 165300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 132 | 20231103 | 165200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 133 | 20231103 | 165100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 134 | 20231103 | 165000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 135 | 20231103 | 164900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 136 | 20231103 | 164800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 137 | 20231103 | 164700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 138 | 20231103 | 164600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 139 | 20231103 | 164500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 140 | 20231103 | 164400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 141 | 20231103 | 164300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 142 | 20231103 | 164200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 143 | 20231103 | 164100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 144 | 20231103 | 164000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 145 | 20231103 | 163900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 146 | 20231103 | 163800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 147 | 20231103 | 163700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 148 | 20231103 | 163600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 149 | 20231103 | 163500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 150 | 20231103 | 163400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 151 | 20231103 | 163300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 152 | 20231103 | 163200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 153 | 20231103 | 163100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 154 | 20231103 | 163000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 155 | 20231103 | 162900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 156 | 20231103 | 162800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 157 | 20231103 | 162700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 158 | 20231103 | 162600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 159 | 20231103 | 162500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 160 | 20231103 | 162400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 161 | 20231103 | 162300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 162 | 20231103 | 162200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 163 | 20231103 | 162100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 164 | 20231103 | 162000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 165 | 20231103 | 161900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 166 | 20231103 | 161800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 167 | 20231103 | 161700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 168 | 20231103 | 161600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 169 | 20231103 | 161500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 170 | 20231103 | 161400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 171 | 20231103 | 161300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 172 | 20231103 | 161200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 173 | 20231103 | 161100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 174 | 20231103 | 161000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 175 | 20231103 | 160900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 176 | 20231103 | 160800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 177 | 20231103 | 160700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 178 | 20231103 | 160600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 179 | 20231103 | 160500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 180 | 20231103 | 160400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 181 | 20231103 | 160300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 182 | 20231103 | 160200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 183 | 20231103 | 160100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 184 | 20231103 | 160000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 185 | 20231103 | 155900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 186 | 20231103 | 155800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 187 | 20231103 | 155700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 188 | 20231103 | 155600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 189 | 20231103 | 155500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 190 | 20231103 | 155400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 191 | 20231103 | 155300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 192 | 20231103 | 155200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 193 | 20231103 | 155100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 194 | 20231103 | 155000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 195 | 20231103 | 154900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 196 | 20231103 | 154800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 197 | 20231103 | 154700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 198 | 20231103 | 154600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 199 | 20231103 | 154500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 200 | 20231103 | 154400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 201 | 20231103 | 154300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 202 | 20231103 | 154200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 203 | 20231103 | 154100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 204 | 20231103 | 154000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 205 | 20231103 | 153900 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 206 | 20231103 | 153800 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 207 | 20231103 | 153700 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 208 | 20231103 | 153600 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 209 | 20231103 | 153500 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 210 | 20231103 | 153400 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 211 | 20231103 | 153300 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 212 | 20231103 | 153200 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 213 | 20231103 | 153100 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 214 | 20231103 | 153000 | 15508966800 | 137500 | 137500 | 137500 | 137500 | 5113 |
| 215 | 20231103 | 152900 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 216 | 20231103 | 152800 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 217 | 20231103 | 152700 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 218 | 20231103 | 152600 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 219 | 20231103 | 152500 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 220 | 20231103 | 152400 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 221 | 20231103 | 152300 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 222 | 20231103 | 152200 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 223 | 20231103 | 152100 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 224 | 20231103 | 152000 | 14805929300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 225 | 20231103 | 151900 | 14805929300 | 138000 | 137900 | 138000 | 137400 | 49 |
| 226 | 20231103 | 151800 | 14799181000 | 137500 | 137500 | 137900 | 137300 | 141 |
| 227 | 20231103 | 151700 | 14779789500 | 137300 | 137300 | 138100 | 137300 | 138 |
| 228 | 20231103 | 151600 | 14760797200 | 137800 | 137800 | 138100 | 137300 | 368 |
| 229 | 20231103 | 151500 | 14710120900 | 137800 | 138000 | 138000 | 137700 | 124 |
| 230 | 20231103 | 151400 | 14693034900 | 138000 | 137800 | 138100 | 137700 | 150 |
| 231 | 20231103 | 151300 | 14672361300 | 137900 | 137700 | 138000 | 137700 | 300 |
| 232 | 20231103 | 151200 | 14631017800 | 137900 | 137400 | 138000 | 137400 | 156 |
| 233 | 20231103 | 151100 | 14609534500 | 137500 | 137600 | 138000 | 137400 | 133 |
| 234 | 20231103 | 151000 | 14591239600 | 137400 | 137400 | 138000 | 137400 | 369 |
| 235 | 20231103 | 150900 | 14540470600 | 137500 | 137700 | 137900 | 137400 | 125 |
| 236 | 20231103 | 150800 | 14523266100 | 137700 | 137500 | 138000 | 137200 | 940 |
| 237 | 20231103 | 150700 | 14394085400 | 138000 | 137600 | 138000 | 137500 | 226 |
| 238 | 20231103 | 150600 | 14362985900 | 137700 | 137700 | 137700 | 137600 | 119 |
| 239 | 20231103 | 150500 | 14346605400 | 137700 | 137800 | 137900 | 137600 | 212 |
| 240 | 20231103 | 150400 | 14317390600 | 137800 | 137600 | 137900 | 137600 | 140 |
| 241 | 20231103 | 150300 | 14298114000 | 137600 | 137600 | 137900 | 137600 | 120 |
| 242 | 20231103 | 150200 | 14281589700 | 137800 | 137700 | 137900 | 137600 | 139 |
| 243 | 20231103 | 150100 | 14262434000 | 137800 | 137700 | 137900 | 137600 | 152 |
| 244 | 20231103 | 150000 | 14241491200 | 137800 | 137900 | 137900 | 137500 | 172 |
| 245 | 20231103 | 145900 | 14217797000 | 137900 | 137900 | 138100 | 137600 | 1263 |
| 246 | 20231103 | 145800 | 14043739300 | 137900 | 137700 | 137900 | 137700 | 348 |
| 247 | 20231103 | 145700 | 13995788900 | 137900 | 137900 | 138100 | 137800 | 625 |
| 248 | 20231103 | 145600 | 13909576500 | 138000 | 138000 | 138000 | 137900 | 542 |
| 249 | 20231103 | 145500 | 13834805600 | 138000 | 137600 | 138000 | 137600 | 327 |
| 250 | 20231103 | 145400 | 13789722900 | 138000 | 137700 | 138000 | 137600 | 353 |
| 251 | 20231103 | 145300 | 13741111300 | 137700 | 138200 | 138200 | 137600 | 604 |
| 252 | 20231103 | 145200 | 13657847900 | 138000 | 138100 | 138200 | 138000 | 215 |
| 253 | 20231103 | 145100 | 13628162600 | 138100 | 138100 | 138200 | 137900 | 668 |
| 254 | 20231103 | 145000 | 13535953300 | 138200 | 138100 | 138200 | 137900 | 333 |
| 255 | 20231103 | 144900 | 13489970900 | 138100 | 137800 | 138200 | 137800 | 819 |
| 256 | 20231103 | 144800 | 13377008200 | 137900 | 137900 | 138100 | 137800 | 429 |
| 257 | 20231103 | 144700 | 13317858300 | 138000 | 138000 | 138300 | 137900 | 388 |
| 258 | 20231103 | 144600 | 13264289000 | 138300 | 138200 | 138400 | 137900 | 415 |
| 259 | 20231103 | 144500 | 13206951500 | 138300 | 138300 | 138400 | 138000 | 339 |
| 260 | 20231103 | 144400 | 13160097800 | 138300 | 137800 | 138400 | 137800 | 935 |
| 261 | 20231103 | 144300 | 13031110400 | 137900 | 137700 | 137900 | 137600 | 441 |
| 262 | 20231103 | 144200 | 12970332000 | 137700 | 137700 | 137900 | 137500 | 317 |
| 263 | 20231103 | 144100 | 12926667200 | 137700 | 137800 | 137900 | 137500 | 415 |
| 264 | 20231103 | 144000 | 12869493400 | 137800 | 137700 | 137900 | 137500 | 542 |
| 265 | 20231103 | 143900 | 12794881400 | 137600 | 137700 | 137800 | 137500 | 496 |
| 266 | 20231103 | 143800 | 12726603600 | 137600 | 137600 | 137800 | 137500 | 355 |
| 267 | 20231103 | 143700 | 12677728000 | 137600 | 137800 | 137800 | 137500 | 359 |
| 268 | 20231103 | 143600 | 12628298100 | 137800 | 137800 | 137900 | 137000 | 563 |
| 269 | 20231103 | 143500 | 12550865200 | 137500 | 137600 | 137800 | 137400 | 390 |
| 270 | 20231103 | 143400 | 12497193900 | 137500 | 137300 | 137600 | 137100 | 472 |
| 271 | 20231103 | 143300 | 12432377600 | 137300 | 137200 | 137700 | 137000 | 997 |
| 272 | 20231103 | 143200 | 12295431100 | 137300 | 137400 | 137500 | 137000 | 395 |
| 273 | 20231103 | 143100 | 12241235300 | 137400 | 137300 | 137500 | 137200 | 296 |
| 274 | 20231103 | 143000 | 12200591900 | 137300 | 137300 | 137500 | 137200 | 477 |
| 275 | 20231103 | 142900 | 12135095500 | 137300 | 137200 | 137400 | 136900 | 346 |
| 276 | 20231103 | 142800 | 12087642100 | 137200 | 137100 | 137500 | 137000 | 466 |
| 277 | 20231103 | 142700 | 12023725600 | 137300 | 137400 | 137500 | 137200 | 524 |
| 278 | 20231103 | 142600 | 11951770900 | 137300 | 137100 | 137400 | 136900 | 541 |
| 279 | 20231103 | 142500 | 11877532000 | 137300 | 137400 | 137500 | 136900 | 360 |
| 280 | 20231103 | 142400 | 11828153600 | 137500 | 137200 | 137500 | 137100 | 783 |
| 281 | 20231103 | 142300 | 11720672200 | 137200 | 137000 | 137400 | 136900 | 339 |
| 282 | 20231103 | 142200 | 11674205400 | 137000 | 137000 | 137500 | 137000 | 317 |
| 283 | 20231103 | 142100 | 11630754000 | 137200 | 137200 | 137400 | 137000 | 395 |
| 284 | 20231103 | 142000 | 11576578800 | 137100 | 137200 | 137200 | 137000 | 391 |
| 285 | 20231103 | 141900 | 11522988800 | 137100 | 137100 | 137300 | 137000 | 322 |
| 286 | 20231103 | 141800 | 11478829000 | 137300 | 137200 | 137500 | 137100 | 504 |
| 287 | 20231103 | 141700 | 11409663900 | 137200 | 137300 | 137400 | 137100 | 322 |
| 288 | 20231103 | 141600 | 11365476200 | 137200 | 137200 | 137600 | 137200 | 532 |
| 289 | 20231103 | 141500 | 11292431100 | 137300 | 137400 | 137600 | 137200 | 796 |
| 290 | 20231103 | 141400 | 11183131400 | 137400 | 137500 | 137600 | 137400 | 318 |
| 291 | 20231103 | 141300 | 11139426700 | 137500 | 137300 | 137600 | 137100 | 475 |
| 292 | 20231103 | 141200 | 11074139100 | 137300 | 137100 | 137500 | 137100 | 304 |
| 293 | 20231103 | 141100 | 11032433000 | 137100 | 137300 | 137500 | 137100 | 373 |
| 294 | 20231103 | 141000 | 10981245100 | 137500 | 137100 | 137600 | 137100 | 271 |
| 295 | 20231103 | 140900 | 10944056200 | 137100 | 137300 | 137600 | 137100 | 377 |
| 296 | 20231103 | 140800 | 10892330100 | 137200 | 137200 | 137500 | 137200 | 381 |
| 297 | 20231103 | 140700 | 10840038500 | 137200 | 137300 | 137400 | 137200 | 258 |
| 298 | 20231103 | 140600 | 10804626000 | 137300 | 137200 | 137500 | 137200 | 408 |
| 299 | 20231103 | 140500 | 10748626800 | 137500 | 137300 | 137500 | 137200 | 327 |
| 300 | 20231103 | 140400 | 10703730500 | 137500 | 137500 | 137700 | 137200 | 437 |
| 301 | 20231103 | 140300 | 10643689500 | 137400 | 137600 | 137700 | 137300 | 200 |
| 302 | 20231103 | 140200 | 10616203900 | 137600 | 137700 | 137900 | 137300 | 1022 |
| 303 | 20231103 | 140100 | 10475712700 | 137600 | 137600 | 137900 | 137600 | 262 |
| 304 | 20231103 | 140000 | 10439640800 | 137600 | 137300 | 137900 | 137300 | 396 |
| 305 | 20231103 | 135900 | 10385179100 | 137400 | 137600 | 137800 | 137400 | 281 |
| 306 | 20231103 | 135800 | 10346530600 | 137700 | 137900 | 137900 | 137500 | 323 |
| 307 | 20231103 | 135700 | 10302098400 | 137600 | 137400 | 137700 | 137300 | 387 |
| 308 | 20231103 | 135600 | 10248898400 | 137500 | 137500 | 137600 | 137400 | 437 |
| 309 | 20231103 | 135500 | 10188819500 | 137600 | 137600 | 137700 | 137500 | 329 |
| 310 | 20231103 | 135400 | 10143568300 | 137700 | 137800 | 137800 | 137600 | 339 |
| 311 | 20231103 | 135300 | 10096911000 | 137800 | 137700 | 138000 | 137600 | 332 |
| 312 | 20231103 | 135200 | 10051174400 | 137600 | 137900 | 138000 | 137600 | 261 |
| 313 | 20231103 | 135100 | 10015226500 | 137900 | 138000 | 138000 | 137600 | 236 |
| 314 | 20231103 | 135000 | 9982706900 | 138100 | 137800 | 138100 | 137600 | 340 |
| 315 | 20231103 | 134900 | 9935860500 | 137800 | 137600 | 138000 | 137600 | 785 |
| 316 | 20231103 | 134800 | 9827803900 | 137700 | 137700 | 137900 | 137600 | 243 |
| 317 | 20231103 | 134700 | 9794345100 | 138000 | 137900 | 138100 | 137500 | 379 |
| 318 | 20231103 | 134600 | 9742118800 | 137900 | 138100 | 138100 | 137600 | 207 |
| 319 | 20231103 | 134500 | 9713581100 | 138000 | 138100 | 138200 | 137600 | 1114 |
| 320 | 20231103 | 134400 | 9560012900 | 138100 | 138100 | 138200 | 138000 | 227 |
| 321 | 20231103 | 134300 | 9528670100 | 138100 | 137900 | 138200 | 137800 | 325 |
| 322 | 20231103 | 134200 | 9483817700 | 137900 | 138200 | 138200 | 137900 | 501 |
| 323 | 20231103 | 134100 | 9414624100 | 138200 | 138100 | 138200 | 137800 | 376 |
| 324 | 20231103 | 134000 | 9362748100 | 137800 | 137800 | 138300 | 137800 | 256 |
| 325 | 20231103 | 133900 | 9327426700 | 137900 | 137900 | 138000 | 137800 | 286 |
| 326 | 20231103 | 133800 | 9287999600 | 137900 | 138100 | 138200 | 137800 | 311 |
| 327 | 20231103 | 133700 | 9245095100 | 138000 | 137900 | 138200 | 137800 | 319 |
| 328 | 20231103 | 133600 | 9201100700 | 137900 | 138100 | 138200 | 137900 | 195 |
| 329 | 20231103 | 133500 | 9174175700 | 138200 | 138100 | 138300 | 138000 | 337 |
| 330 | 20231103 | 133400 | 9127639800 | 138200 | 138200 | 138300 | 138100 | 188 |
| 331 | 20231103 | 133300 | 9101664000 | 138300 | 138300 | 138300 | 138100 | 167 |
| 332 | 20231103 | 133200 | 9078588800 | 138400 | 138300 | 138400 | 138100 | 263 |
| 333 | 20231103 | 133100 | 9042255300 | 138100 | 138100 | 138400 | 137800 | 206 |
| 334 | 20231103 | 133000 | 9013813700 | 138000 | 138000 | 138400 | 137900 | 516 |
| 335 | 20231103 | 132900 | 8942560200 | 138000 | 138000 | 138300 | 137800 | 226 |
| 336 | 20231103 | 132800 | 8911367200 | 137900 | 138100 | 138200 | 137900 | 168 |
| 337 | 20231103 | 132700 | 8888186900 | 138200 | 138000 | 138200 | 137900 | 249 |
| 338 | 20231103 | 132600 | 8853826300 | 137900 | 138100 | 138100 | 137900 | 272 |
| 339 | 20231103 | 132500 | 8816301400 | 138000 | 138100 | 138200 | 138000 | 191 |
| 340 | 20231103 | 132400 | 8789934200 | 138100 | 138100 | 138100 | 138000 | 256 |
| 341 | 20231103 | 132300 | 8754598100 | 138000 | 138100 | 138100 | 138000 | 128 |
| 342 | 20231103 | 132200 | 8736930300 | 138000 | 138100 | 138300 | 138000 | 160 |
| 343 | 20231103 | 132100 | 8714834000 | 138300 | 138200 | 138400 | 138100 | 249 |
| 344 | 20231103 | 132000 | 8680425500 | 138300 | 138300 | 138300 | 138200 | 174 |
| 345 | 20231103 | 131900 | 8656374900 | 138200 | 138200 | 138300 | 138200 | 171 |
| 346 | 20231103 | 131800 | 8632737300 | 138200 | 138300 | 138300 | 138100 | 267 |
| 347 | 20231103 | 131700 | 8595842000 | 138200 | 138200 | 138400 | 138200 | 136 |
| 348 | 20231103 | 131600 | 8577037000 | 138200 | 137800 | 138400 | 137800 | 523 |
| 349 | 20231103 | 131500 | 8504786100 | 137800 | 138300 | 138300 | 137800 | 709 |
| 350 | 20231103 | 131400 | 8406871900 | 138300 | 138200 | 138300 | 138200 | 93 |
| 351 | 20231103 | 131300 | 8394013700 | 138300 | 137900 | 138500 | 137900 | 625 |
| 352 | 20231103 | 131200 | 8307639000 | 137800 | 137900 | 138000 | 137700 | 266 |
| 353 | 20231103 | 131100 | 8270965700 | 137900 | 137900 | 138000 | 137800 | 125 |
| 354 | 20231103 | 131000 | 8253732300 | 137900 | 138000 | 138100 | 137900 | 142 |
| 355 | 20231103 | 130900 | 8234137900 | 137900 | 137900 | 138100 | 137900 | 133 |
| 356 | 20231103 | 130800 | 8215791500 | 137900 | 137900 | 138000 | 137900 | 162 |
| 357 | 20231103 | 130700 | 8193447800 | 137900 | 138100 | 138100 | 137900 | 169 |
| 358 | 20231103 | 130600 | 8170127900 | 137900 | 137600 | 138100 | 137600 | 290 |
| 359 | 20231103 | 130500 | 8130154000 | 137800 | 137900 | 137900 | 137600 | 108 |
| 360 | 20231103 | 130400 | 8115278100 | 137800 | 137900 | 138000 | 137700 | 365 |
| 361 | 20231103 | 130300 | 8064943500 | 137900 | 137900 | 138000 | 137900 | 76 |
| 362 | 20231103 | 130200 | 8054459500 | 137900 | 137900 | 138000 | 137900 | 135 |
| 363 | 20231103 | 130100 | 8035839700 | 137900 | 138000 | 138100 | 137900 | 210 |
| 364 | 20231103 | 130000 | 8006867500 | 138000 | 137700 | 138100 | 137700 | 112 |
| 365 | 20231103 | 125900 | 7991414900 | 137800 | 137900 | 138000 | 137700 | 137 |
| 366 | 20231103 | 125800 | 7972531500 | 137900 | 137800 | 138100 | 137700 | 213 |
| 367 | 20231103 | 125700 | 7943171900 | 137900 | 137600 | 138000 | 137600 | 126 |
| 368 | 20231103 | 125600 | 7925814400 | 137800 | 137700 | 137900 | 137600 | 203 |
| 369 | 20231103 | 125500 | 7897864100 | 137700 | 137800 | 137900 | 137700 | 226 |
| 370 | 20231103 | 125400 | 7866716600 | 137900 | 137800 | 137900 | 137800 | 43 |
| 371 | 20231103 | 125300 | 7860789600 | 137800 | 137900 | 137900 | 137800 | 127 |
| 372 | 20231103 | 125200 | 7843284900 | 137800 | 138100 | 138100 | 137700 | 201 |
| 373 | 20231103 | 125100 | 7815581800 | 137900 | 138100 | 138100 | 137900 | 167 |
| 374 | 20231103 | 125000 | 7792535400 | 138100 | 138100 | 138100 | 138000 | 151 |
| 375 | 20231103 | 124900 | 7771692100 | 138100 | 138000 | 138100 | 138000 | 165 |
| 376 | 20231103 | 124800 | 7748916800 | 138100 | 138000 | 138100 | 137900 | 139 |
| 377 | 20231103 | 124700 | 7729739300 | 138000 | 137900 | 138100 | 137900 | 137 |
| 378 | 20231103 | 124600 | 7710836100 | 138000 | 137900 | 138100 | 137600 | 112 |
| 379 | 20231103 | 124500 | 7695412700 | 137900 | 137900 | 137900 | 137700 | 207 |
| 380 | 20231103 | 124400 | 7666890300 | 138000 | 138000 | 138100 | 138000 | 180 |
| 381 | 20231103 | 124300 | 7642043600 | 138000 | 138100 | 138100 | 138000 | 112 |
| 382 | 20231103 | 124200 | 7626584800 | 138100 | 138100 | 138100 | 138000 | 65 |
| 383 | 20231103 | 124100 | 7617613800 | 138000 | 138000 | 138100 | 137800 | 471 |
| 384 | 20231103 | 124000 | 7552643200 | 138000 | 138100 | 138200 | 138000 | 337 |
| 385 | 20231103 | 123900 | 7506102900 | 138200 | 138100 | 138200 | 138100 | 114 |
| 386 | 20231103 | 123800 | 7490358000 | 138200 | 138000 | 138200 | 137900 | 198 |
| 387 | 20231103 | 123700 | 7463019200 | 138000 | 138000 | 138200 | 137900 | 168 |
| 388 | 20231103 | 123600 | 7439840000 | 138000 | 138100 | 138100 | 138000 | 29 |
| 389 | 20231103 | 123500 | 7435836500 | 138100 | 137800 | 138200 | 137800 | 217 |
| 390 | 20231103 | 123400 | 7405893200 | 137800 | 137900 | 138100 | 137800 | 274 |
| 391 | 20231103 | 123300 | 7368093100 | 137900 | 138100 | 138100 | 137800 | 90 |
| 392 | 20231103 | 123200 | 7355677000 | 138100 | 138100 | 138100 | 137800 | 206 |
| 393 | 20231103 | 123100 | 7327257800 | 138100 | 138000 | 138100 | 138000 | 88 |
| 394 | 20231103 | 123000 | 7315113300 | 138100 | 138100 | 138100 | 138000 | 165 |
| 395 | 20231103 | 122900 | 7292336500 | 138100 | 138100 | 138100 | 138000 | 138 |
| 396 | 20231103 | 122800 | 7273286500 | 138100 | 138000 | 138100 | 138000 | 159 |
| 397 | 20231103 | 122700 | 7251341000 | 138100 | 138100 | 138200 | 138000 | 138 |
| 398 | 20231103 | 122600 | 7232287700 | 138100 | 138000 | 138200 | 138000 | 154 |
| 399 | 20231103 | 122500 | 7211032000 | 138000 | 138100 | 138200 | 138000 | 72 |
| 400 | 20231103 | 122400 | 7201091100 | 138100 | 138100 | 138100 | 138000 | 167 |
| 401 | 20231103 | 122300 | 7178037900 | 138100 | 138000 | 138100 | 138000 | 125 |
| 402 | 20231103 | 122200 | 7160785600 | 138100 | 137800 | 138100 | 137700 | 192 |
| 403 | 20231103 | 122100 | 7134293900 | 137800 | 137900 | 137900 | 137700 | 179 |
| 404 | 20231103 | 122000 | 7109622400 | 137900 | 137900 | 138000 | 137800 | 95 |
| 405 | 20231103 | 121900 | 7096527900 | 137900 | 138000 | 138100 | 137900 | 60 |
| 406 | 20231103 | 121800 | 7088250200 | 138000 | 138000 | 138100 | 137800 | 152 |
| 407 | 20231103 | 121700 | 7067286100 | 138000 | 138000 | 138100 | 137800 | 197 |
| 408 | 20231103 | 121600 | 7040108900 | 138000 | 138100 | 138100 | 138000 | 80 |
| 409 | 20231103 | 121500 | 7029064400 | 138000 | 137800 | 138200 | 137800 | 274 |
| 410 | 20231103 | 121400 | 6991260500 | 137700 | 138000 | 138000 | 137700 | 190 |
| 411 | 20231103 | 121300 | 6965083100 | 138000 | 138000 | 138100 | 137900 | 61 |
| 412 | 20231103 | 121200 | 6956665900 | 138100 | 137900 | 138100 | 137700 | 190 |
| 413 | 20231103 | 121100 | 6930460900 | 138000 | 137900 | 138000 | 137900 | 149 |
| 414 | 20231103 | 121000 | 6909910500 | 138100 | 138000 | 138200 | 137900 | 68 |
| 415 | 20231103 | 120900 | 6900528700 | 138100 | 138000 | 138100 | 137900 | 214 |
| 416 | 20231103 | 120800 | 6870996900 | 138000 | 138100 | 138200 | 138000 | 193 |
| 417 | 20231103 | 120700 | 6844342400 | 138100 | 138000 | 138100 | 137900 | 151 |
| 418 | 20231103 | 120600 | 6823505400 | 138000 | 137600 | 138000 | 137600 | 174 |
| 419 | 20231103 | 120500 | 6799539200 | 137700 | 137600 | 137900 | 137600 | 69 |
| 420 | 20231103 | 120400 | 6790039700 | 137600 | 137700 | 137900 | 137600 | 187 |
| 421 | 20231103 | 120300 | 6764291400 | 137700 | 137500 | 137700 | 137400 | 218 |
| 422 | 20231103 | 120200 | 6734314600 | 137500 | 137600 | 137600 | 137500 | 17 |
| 423 | 20231103 | 120100 | 6731976400 | 137900 | 137300 | 137900 | 137300 | 206 |
| 424 | 20231103 | 120000 | 6703644600 | 137600 | 137500 | 137600 | 137300 | 141 |
| 425 | 20231103 | 115900 | 6684253700 | 137500 | 137700 | 137700 | 137500 | 70 |
| 426 | 20231103 | 115800 | 6674624900 | 137600 | 137500 | 137700 | 137500 | 182 |
| 427 | 20231103 | 115700 | 6649591900 | 137600 | 137600 | 137600 | 137500 | 141 |
| 428 | 20231103 | 115600 | 6630201400 | 137600 | 137500 | 137600 | 137500 | 47 |
| 429 | 20231103 | 115500 | 6623737400 | 137600 | 137500 | 137800 | 137500 | 171 |
| 430 | 20231103 | 115400 | 6600211700 | 137600 | 137200 | 137700 | 137200 | 205 |
| 431 | 20231103 | 115300 | 6572034300 | 137200 | 137700 | 137700 | 137200 | 51 |
| 432 | 20231103 | 115200 | 6565032300 | 137700 | 137500 | 137800 | 137200 | 228 |
| 433 | 20231103 | 115100 | 6533706600 | 137500 | 137500 | 137600 | 137300 | 101 |
| 434 | 20231103 | 115000 | 6519825400 | 137500 | 137500 | 137700 | 137500 | 118 |
| 435 | 20231103 | 114900 | 6503597000 | 137700 | 137600 | 137700 | 137500 | 314 |
| 436 | 20231103 | 114800 | 6460415100 | 137500 | 137500 | 137600 | 137500 | 130 |
| 437 | 20231103 | 114700 | 6442538300 | 137600 | 137500 | 137700 | 137300 | 121 |
| 438 | 20231103 | 114600 | 6425914800 | 137500 | 137500 | 137700 | 137200 | 182 |
| 439 | 20231103 | 114500 | 6400892100 | 137500 | 137700 | 137700 | 137500 | 282 |
| 440 | 20231103 | 114400 | 6362092600 | 137700 | 137700 | 137900 | 137600 | 641 |
| 441 | 20231103 | 114300 | 6273741900 | 137700 | 137600 | 137700 | 137600 | 245 |
| 442 | 20231103 | 114200 | 6240026400 | 137600 | 137700 | 137700 | 137300 | 117 |
| 443 | 20231103 | 114100 | 6223939000 | 137700 | 137400 | 137800 | 137300 | 103 |
| 444 | 20231103 | 114000 | 6209774000 | 137200 | 137200 | 137500 | 137200 | 240 |
| 445 | 20231103 | 113900 | 6176818500 | 137300 | 137100 | 137500 | 137100 | 98 |
| 446 | 20231103 | 113800 | 6163369900 | 137500 | 137400 | 137700 | 137100 | 309 |
| 447 | 20231103 | 113700 | 6120865900 | 137400 | 137300 | 137600 | 137100 | 261 |
| 448 | 20231103 | 113600 | 6085006900 | 137300 | 137000 | 137400 | 137000 | 85 |
| 449 | 20231103 | 113500 | 6073348400 | 137000 | 137100 | 137600 | 137000 | 143 |
| 450 | 20231103 | 113400 | 6053718300 | 137200 | 137100 | 137200 | 137000 | 166 |
| 451 | 20231103 | 113300 | 6030958300 | 137200 | 137200 | 137200 | 137000 | 81 |
| 452 | 20231103 | 113200 | 6019853100 | 137100 | 137100 | 137300 | 137000 | 146 |
| 453 | 20231103 | 113100 | 5999834000 | 137100 | 137000 | 137100 | 136900 | 155 |
| 454 | 20231103 | 113000 | 5978602200 | 137000 | 136900 | 137400 | 136800 | 100 |
| 455 | 20231103 | 112900 | 5964895800 | 136900 | 136900 | 137000 | 136800 | 223 |
| 456 | 20231103 | 112800 | 5934376200 | 136900 | 136900 | 137000 | 136800 | 177 |
| 457 | 20231103 | 112700 | 5910147900 | 136900 | 137300 | 137300 | 136900 | 93 |
| 458 | 20231103 | 112600 | 5897411900 | 137300 | 136900 | 137400 | 136900 | 114 |
| 459 | 20231103 | 112500 | 5881790100 | 137000 | 137000 | 137100 | 137000 | 132 |
| 460 | 20231103 | 112400 | 5863704700 | 137000 | 137000 | 137400 | 137000 | 76 |
| 461 | 20231103 | 112300 | 5853280500 | 137000 | 137100 | 137400 | 136900 | 207 |
| 462 | 20231103 | 112200 | 5824915300 | 137100 | 136800 | 137100 | 136800 | 194 |
| 463 | 20231103 | 112100 | 5798348300 | 136800 | 137000 | 137100 | 136800 | 100 |
| 464 | 20231103 | 112000 | 5784651000 | 137000 | 136900 | 137000 | 136900 | 170 |
| 465 | 20231103 | 111900 | 5761372900 | 136900 | 137200 | 137200 | 136900 | 87 |
| 466 | 20231103 | 111800 | 5749458200 | 137000 | 136900 | 137200 | 136900 | 94 |
| 467 | 20231103 | 111700 | 5736574900 | 137000 | 137000 | 137200 | 136900 | 211 |
| 468 | 20231103 | 111600 | 5707665400 | 137000 | 137200 | 137200 | 136900 | 177 |
| 469 | 20231103 | 111500 | 5683411600 | 137200 | 137200 | 137200 | 137100 | 75 |
| 470 | 20231103 | 111400 | 5673124000 | 137100 | 136900 | 137200 | 136900 | 207 |
| 471 | 20231103 | 111300 | 5644747800 | 136900 | 137000 | 137100 | 136900 | 199 |
| 472 | 20231103 | 111200 | 5617490600 | 137000 | 137000 | 137100 | 136900 | 104 |
| 473 | 20231103 | 111100 | 5603243500 | 136900 | 137000 | 137200 | 136900 | 71 |
| 474 | 20231103 | 111000 | 5593518900 | 137000 | 137000 | 137100 | 136900 | 204 |
| 475 | 20231103 | 110900 | 5565571600 | 136900 | 136900 | 137100 | 136900 | 165 |
| 476 | 20231103 | 110800 | 5542972200 | 137000 | 137100 | 137200 | 136900 | 93 |
| 477 | 20231103 | 110700 | 5530222000 | 137100 | 136900 | 137200 | 136900 | 169 |
| 478 | 20231103 | 110600 | 5507072000 | 137000 | 136900 | 137100 | 136900 | 152 |
| 479 | 20231103 | 110500 | 5486247100 | 136800 | 137000 | 137000 | 136800 | 198 |
| 480 | 20231103 | 110400 | 5459141800 | 136900 | 136900 | 137000 | 136900 | 117 |
| 481 | 20231103 | 110300 | 5443123900 | 136800 | 136900 | 137100 | 136800 | 194 |
| 482 | 20231103 | 110200 | 5416559600 | 136800 | 137000 | 137100 | 136800 | 171 |
| 483 | 20231103 | 110100 | 5393142600 | 137000 | 137100 | 137100 | 137000 | 99 |
| 484 | 20231103 | 110000 | 5379573100 | 137000 | 136900 | 137100 | 136800 | 207 |
| 485 | 20231103 | 105900 | 5351217700 | 136900 | 137000 | 137100 | 136800 | 284 |
| 486 | 20231103 | 105800 | 5312338100 | 136900 | 137200 | 137500 | 136900 | 110 |
| 487 | 20231103 | 105700 | 5297245300 | 137200 | 137000 | 137200 | 136900 | 611 |
| 488 | 20231103 | 105600 | 5213457900 | 137000 | 137100 | 137200 | 137000 | 223 |
| 489 | 20231103 | 105500 | 5182883200 | 137200 | 137200 | 137200 | 137100 | 103 |
| 490 | 20231103 | 105400 | 5168754500 | 137100 | 137400 | 137400 | 137100 | 663 |
| 491 | 20231103 | 105300 | 5077818200 | 137400 | 137300 | 137400 | 137300 | 156 |
| 492 | 20231103 | 105200 | 5056396700 | 137500 | 137300 | 137600 | 137200 | 135 |
| 493 | 20231103 | 105100 | 5037859100 | 137400 | 137000 | 137500 | 136800 | 297 |
| 494 | 20231103 | 105000 | 4997131400 | 137000 | 136700 | 137000 | 136700 | 192 |
| 495 | 20231103 | 104900 | 4970865700 | 137000 | 136700 | 137000 | 136700 | 145 |
| 496 | 20231103 | 104800 | 4951026700 | 136700 | 137000 | 137000 | 136700 | 169 |
| 497 | 20231103 | 104700 | 4927910300 | 137000 | 136800 | 137000 | 136700 | 130 |
| 498 | 20231103 | 104600 | 4910128400 | 136700 | 136600 | 136800 | 136600 | 180 |
| 499 | 20231103 | 104500 | 4885525600 | 136700 | 136600 | 136700 | 136600 | 131 |
| 500 | 20231103 | 104400 | 4867628500 | 136600 | 136700 | 137000 | 136600 | 394 |
| 501 | 20231103 | 104300 | 4813783100 | 137000 | 136800 | 137000 | 136700 | 262 |
| 502 | 20231103 | 104200 | 4777952200 | 136800 | 136800 | 137100 | 136700 | 490 |
| 503 | 20231103 | 104100 | 4710852100 | 136700 | 136700 | 137000 | 136700 | 165 |
| 504 | 20231103 | 104000 | 4688290000 | 137100 | 136900 | 137100 | 136700 | 254 |
| 505 | 20231103 | 103900 | 4653543400 | 137000 | 137000 | 137000 | 136800 | 243 |
| 506 | 20231103 | 103800 | 4620277800 | 137000 | 136800 | 137000 | 136800 | 826 |
| 507 | 20231103 | 103700 | 4507156300 | 136800 | 136900 | 136900 | 136800 | 218 |
| 508 | 20231103 | 103600 | 4477326000 | 136900 | 136800 | 137000 | 136800 | 280 |
| 509 | 20231103 | 103500 | 4438999800 | 136900 | 136800 | 137000 | 136800 | 282 |
| 510 | 20231103 | 103400 | 4400393400 | 136900 | 136900 | 136900 | 136800 | 237 |
| 511 | 20231103 | 103300 | 4367965600 | 136900 | 136900 | 137000 | 136900 | 233 |
| 512 | 20231103 | 103200 | 4336066200 | 137000 | 136900 | 137000 | 136900 | 206 |
| 513 | 20231103 | 103100 | 4307857900 | 136900 | 137100 | 137200 | 136900 | 641 |
| 514 | 20231103 | 103000 | 4220023100 | 137100 | 137200 | 137300 | 137100 | 242 |
| 515 | 20231103 | 102900 | 4186817500 | 137200 | 137300 | 137300 | 137200 | 153 |
| 516 | 20231103 | 102800 | 4165820000 | 137500 | 137200 | 137500 | 137200 | 450 |
| 517 | 20231103 | 102700 | 4104050600 | 137200 | 137200 | 137300 | 137200 | 350 |
| 518 | 20231103 | 102600 | 4056024300 | 137200 | 137300 | 137300 | 137200 | 391 |
| 519 | 20231103 | 102500 | 4002348600 | 137400 | 137400 | 137500 | 137300 | 388 |
| 520 | 20231103 | 102400 | 3949040000 | 137500 | 137700 | 137700 | 137500 | 199 |
| 521 | 20231103 | 102300 | 3921664900 | 137600 | 137600 | 137700 | 137500 | 321 |
| 522 | 20231103 | 102200 | 3877495000 | 137600 | 137600 | 137700 | 137600 | 62 |
| 523 | 20231103 | 102100 | 3868963700 | 137700 | 137800 | 137800 | 137600 | 145 |
| 524 | 20231103 | 102000 | 3848997500 | 137700 | 137600 | 137700 | 137600 | 102 |
| 525 | 20231103 | 101900 | 3834956900 | 137600 | 137700 | 137700 | 137500 | 145 |
| 526 | 20231103 | 101800 | 3814991000 | 137700 | 137700 | 137700 | 137400 | 170 |
| 527 | 20231103 | 101700 | 3791601600 | 137700 | 137800 | 137800 | 137700 | 112 |
| 528 | 20231103 | 101600 | 3776178800 | 137700 | 137800 | 137900 | 137700 | 139 |
| 529 | 20231103 | 101500 | 3757034300 | 137900 | 137800 | 137900 | 137700 | 165 |
| 530 | 20231103 | 101400 | 3734299700 | 137700 | 137700 | 137900 | 137700 | 114 |
| 531 | 20231103 | 101300 | 3718587200 | 137800 | 137500 | 137800 | 137400 | 409 |
| 532 | 20231103 | 101200 | 3662301300 | 137600 | 137600 | 137700 | 137500 | 114 |
| 533 | 20231103 | 101100 | 3646615700 | 137600 | 137700 | 137700 | 137600 | 69 |
| 534 | 20231103 | 101000 | 3637115200 | 137700 | 137400 | 137900 | 137400 | 368 |
| 535 | 20231103 | 100900 | 3586484700 | 137300 | 137400 | 137500 | 137300 | 141 |
| 536 | 20231103 | 100800 | 3567115700 | 137500 | 137300 | 137700 | 137000 | 1280 |
| 537 | 20231103 | 100700 | 3391451600 | 137300 | 137300 | 137400 | 137300 | 137 |
| 538 | 20231103 | 100600 | 3372639800 | 137300 | 137500 | 137600 | 137300 | 232 |
| 539 | 20231103 | 100500 | 3340758600 | 137500 | 137500 | 137600 | 137500 | 77 |
| 540 | 20231103 | 100400 | 3330170800 | 137500 | 137600 | 137600 | 137500 | 85 |
| 541 | 20231103 | 100300 | 3318480900 | 137600 | 137500 | 137600 | 137500 | 65 |
| 542 | 20231103 | 100200 | 3309538900 | 137500 | 137600 | 137700 | 137500 | 353 |
| 543 | 20231103 | 100100 | 3260969900 | 137700 | 137800 | 137800 | 137600 | 216 |
| 544 | 20231103 | 100000 | 3231231200 | 137800 | 137700 | 137800 | 137700 | 76 |
| 545 | 20231103 | 095900 | 3220763200 | 137700 | 137800 | 137800 | 137600 | 178 |
| 546 | 20231103 | 095800 | 3196245900 | 137800 | 137700 | 137800 | 137600 | 157 |
| 547 | 20231103 | 095700 | 3174627600 | 137700 | 137700 | 137800 | 137700 | 43 |
| 548 | 20231103 | 095600 | 3168705500 | 137700 | 137500 | 137700 | 137500 | 111 |
| 549 | 20231103 | 095500 | 3153423000 | 137600 | 137400 | 137700 | 137400 | 645 |
| 550 | 20231103 | 095400 | 3064728400 | 137400 | 137300 | 137400 | 137200 | 67 |
| 551 | 20231103 | 095300 | 3055525100 | 137300 | 137500 | 137500 | 137300 | 189 |
| 552 | 20231103 | 095200 | 3029564200 | 137500 | 137400 | 137500 | 137300 | 316 |
| 553 | 20231103 | 095100 | 2986155100 | 137400 | 137300 | 137400 | 137300 | 257 |
| 554 | 20231103 | 095000 | 2950850500 | 137400 | 137200 | 137400 | 136900 | 887 |
| 555 | 20231103 | 094900 | 2829168900 | 137300 | 137700 | 137700 | 137200 | 492 |
| 556 | 20231103 | 094800 | 2761575600 | 137600 | 137700 | 137900 | 137600 | 272 |
| 557 | 20231103 | 094700 | 2724125600 | 137700 | 137600 | 137700 | 137600 | 325 |
| 558 | 20231103 | 094600 | 2679395300 | 137600 | 137700 | 137700 | 137500 | 474 |
| 559 | 20231103 | 094500 | 2614156000 | 137700 | 137800 | 137800 | 137700 | 248 |
| 560 | 20231103 | 094400 | 2579985600 | 137800 | 137800 | 137900 | 137700 | 444 |
| 561 | 20231103 | 094300 | 2518808300 | 137900 | 137800 | 137900 | 137800 | 124 |
| 562 | 20231103 | 094200 | 2501718800 | 137800 | 137800 | 137900 | 137800 | 149 |
| 563 | 20231103 | 094100 | 2481185500 | 137800 | 137900 | 137900 | 137800 | 281 |
| 564 | 20231103 | 094000 | 2442460900 | 137800 | 138300 | 138300 | 137700 | 931 |
| 565 | 20231103 | 093900 | 2313970200 | 138300 | 138300 | 138400 | 138300 | 79 |
| 566 | 20231103 | 093800 | 2303043700 | 138300 | 138300 | 138400 | 138300 | 116 |
| 567 | 20231103 | 093700 | 2286997400 | 138300 | 138300 | 138400 | 138300 | 49 |
| 568 | 20231103 | 093600 | 2280219900 | 138300 | 138400 | 138400 | 138300 | 44 |
| 569 | 20231103 | 093500 | 2274133900 | 138300 | 138600 | 138600 | 138300 | 536 |
| 570 | 20231103 | 093400 | 2199921900 | 138600 | 138500 | 138800 | 138500 | 572 |
| 571 | 20231103 | 093300 | 2120616300 | 138500 | 138500 | 138600 | 138500 | 74 |
| 572 | 20231103 | 093200 | 2110366900 | 138500 | 138700 | 138700 | 138500 | 250 |
| 573 | 20231103 | 093100 | 2075730700 | 138600 | 138900 | 138900 | 138600 | 206 |
| 574 | 20231103 | 093000 | 2047156300 | 138800 | 139200 | 139200 | 138800 | 656 |
| 575 | 20231103 | 092900 | 1955978900 | 139200 | 139200 | 139200 | 139100 | 319 |
| 576 | 20231103 | 092800 | 1911582500 | 139200 | 139200 | 139300 | 139200 | 11 |
| 577 | 20231103 | 092700 | 1910050800 | 139200 | 139500 | 139500 | 139200 | 476 |
| 578 | 20231103 | 092600 | 1843735300 | 139500 | 139800 | 139800 | 139500 | 514 |
| 579 | 20231103 | 092500 | 1771970300 | 139800 | 139800 | 139800 | 139700 | 28 |
| 580 | 20231103 | 092400 | 1768057300 | 139800 | 139900 | 139900 | 139700 | 618 |
| 581 | 20231103 | 092300 | 1681636700 | 139900 | 139900 | 140000 | 139900 | 46 |
| 582 | 20231103 | 092200 | 1675197900 | 139900 | 139900 | 140000 | 139900 | 157 |
| 583 | 20231103 | 092100 | 1653224500 | 139900 | 139800 | 140000 | 139800 | 1087 |
| 584 | 20231103 | 092000 | 1501145400 | 139700 | 139800 | 139800 | 139700 | 64 |
| 585 | 20231103 | 091900 | 1492202700 | 139800 | 139600 | 139800 | 139500 | 164 |
| 586 | 20231103 | 091800 | 1469300800 | 139500 | 139700 | 139700 | 139500 | 240 |
| 587 | 20231103 | 091700 | 1435793900 | 139700 | 139800 | 139800 | 139700 | 216 |
| 588 | 20231103 | 091600 | 1405616800 | 139800 | 139700 | 139800 | 139700 | 194 |
| 589 | 20231103 | 091500 | 1378513500 | 139700 | 139800 | 139800 | 139700 | 240 |
| 590 | 20231103 | 091400 | 1344977400 | 139800 | 139700 | 139900 | 139700 | 131 |
| 591 | 20231103 | 091300 | 1326667500 | 139900 | 139900 | 139900 | 139700 | 435 |
| 592 | 20231103 | 091200 | 1265839200 | 139900 | 139700 | 140000 | 139700 | 991 |
| 593 | 20231103 | 091100 | 1127220900 | 139700 | 139700 | 139800 | 139700 | 161 |
| 594 | 20231103 | 091000 | 1104717500 | 139800 | 139700 | 139800 | 139600 | 354 |
| 595 | 20231103 | 090900 | 1055261200 | 139600 | 139700 | 139700 | 139600 | 249 |
| 596 | 20231103 | 090800 | 1020477800 | 139700 | 139200 | 139800 | 139200 | 754 |
| 597 | 20231103 | 090700 | 915310500 | 139500 | 139800 | 139900 | 139100 | 823 |
| 598 | 20231103 | 090600 | 800417200 | 139700 | 139000 | 139900 | 139000 | 2226 |
| 599 | 20231103 | 090500 | 489693500 | 139000 | 139200 | 139200 | 138900 | 42 |
| 600 | 20231103 | 090400 | 483850200 | 138900 | 139000 | 139400 | 138900 | 603 |
| 601 | 20231103 | 090300 | 399965600 | 139100 | 139200 | 139400 | 139000 | 1169 |
| 602 | 20231103 | 090200 | 237163900 | 139100 | 139400 | 139400 | 139100 | 219 |
| 603 | 20231103 | 090100 | 206663100 | 139500 | 139800 | 139800 | 139200 | 412 |
| 604 | 20231103 | 090000 | 149166700 | 139900 | 139800 | 139900 | 139700 | 1067 |