34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 3 | 20231108 | 183400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 4 | 20231108 | 183300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 5 | 20231108 | 183200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 6 | 20231108 | 183100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 7 | 20231108 | 183000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 8 | 20231108 | 182900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 9 | 20231108 | 182800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 10 | 20231108 | 182700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 11 | 20231108 | 182600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 12 | 20231108 | 182500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 13 | 20231108 | 182400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 14 | 20231108 | 182300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 15 | 20231108 | 182200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 16 | 20231108 | 182100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 17 | 20231108 | 182000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 18 | 20231108 | 181900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 19 | 20231108 | 181800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 20 | 20231108 | 181700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 21 | 20231108 | 181600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 22 | 20231108 | 181500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 23 | 20231108 | 181400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 24 | 20231108 | 181300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 25 | 20231108 | 181200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 26 | 20231108 | 181100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 27 | 20231108 | 181000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 28 | 20231108 | 180900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 29 | 20231108 | 180800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 30 | 20231108 | 180700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 31 | 20231108 | 180600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 32 | 20231108 | 180500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 33 | 20231108 | 180400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 34 | 20231108 | 180300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 35 | 20231108 | 180200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 36 | 20231108 | 180100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 37 | 20231108 | 180000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 38 | 20231108 | 175900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 39 | 20231108 | 175800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 40 | 20231108 | 175700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 41 | 20231108 | 175600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 42 | 20231108 | 175500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 43 | 20231108 | 175400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 44 | 20231108 | 175300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 45 | 20231108 | 175200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 46 | 20231108 | 175100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 47 | 20231108 | 175000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 48 | 20231108 | 174900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 49 | 20231108 | 174800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 50 | 20231108 | 174700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 51 | 20231108 | 174600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 52 | 20231108 | 174500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 53 | 20231108 | 174400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 54 | 20231108 | 174300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 55 | 20231108 | 174200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 56 | 20231108 | 174100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 57 | 20231108 | 174000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 58 | 20231108 | 173900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 59 | 20231108 | 173800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 60 | 20231108 | 173700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 61 | 20231108 | 173600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 62 | 20231108 | 173500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 63 | 20231108 | 173400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 64 | 20231108 | 173300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 65 | 20231108 | 173200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 66 | 20231108 | 173100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 67 | 20231108 | 173000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 68 | 20231108 | 172900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 69 | 20231108 | 172800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 70 | 20231108 | 172700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 71 | 20231108 | 172600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 72 | 20231108 | 172500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 73 | 20231108 | 172400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 74 | 20231108 | 172300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 75 | 20231108 | 172200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 76 | 20231108 | 172100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 77 | 20231108 | 172000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 78 | 20231108 | 171900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 79 | 20231108 | 171800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 80 | 20231108 | 171700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 81 | 20231108 | 171600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 82 | 20231108 | 171500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 83 | 20231108 | 171400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 84 | 20231108 | 171300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 85 | 20231108 | 171200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 86 | 20231108 | 171100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 87 | 20231108 | 171000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 88 | 20231108 | 170900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 89 | 20231108 | 170800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 90 | 20231108 | 170700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 91 | 20231108 | 170600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 92 | 20231108 | 170500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 93 | 20231108 | 170400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 94 | 20231108 | 170300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 95 | 20231108 | 170200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 96 | 20231108 | 170100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 97 | 20231108 | 170000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 98 | 20231108 | 165900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 99 | 20231108 | 165800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 100 | 20231108 | 165700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 101 | 20231108 | 165600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 102 | 20231108 | 165500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 103 | 20231108 | 165400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 104 | 20231108 | 165300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 105 | 20231108 | 165200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 106 | 20231108 | 165100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 107 | 20231108 | 165000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 108 | 20231108 | 164900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 109 | 20231108 | 164800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 110 | 20231108 | 164700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 111 | 20231108 | 164600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 112 | 20231108 | 164500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 113 | 20231108 | 164400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 114 | 20231108 | 164300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 115 | 20231108 | 164200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 116 | 20231108 | 164100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 117 | 20231108 | 164000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 118 | 20231108 | 163900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 119 | 20231108 | 163800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 120 | 20231108 | 163700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 121 | 20231108 | 163600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 122 | 20231108 | 163500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 123 | 20231108 | 163400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 124 | 20231108 | 163300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 125 | 20231108 | 163200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 126 | 20231108 | 163100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 127 | 20231108 | 163000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 128 | 20231108 | 162900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 129 | 20231108 | 162800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 130 | 20231108 | 162700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 131 | 20231108 | 162600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 132 | 20231108 | 162500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 133 | 20231108 | 162400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 134 | 20231108 | 162300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 135 | 20231108 | 162200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 136 | 20231108 | 162100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 137 | 20231108 | 162000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 138 | 20231108 | 161900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 139 | 20231108 | 161800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 140 | 20231108 | 161700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 141 | 20231108 | 161600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 142 | 20231108 | 161500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 143 | 20231108 | 161400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 144 | 20231108 | 161300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 145 | 20231108 | 161200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 146 | 20231108 | 161100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 147 | 20231108 | 161000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 148 | 20231108 | 160900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 149 | 20231108 | 160800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 150 | 20231108 | 160700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 151 | 20231108 | 160600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 152 | 20231108 | 160500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 153 | 20231108 | 160400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 154 | 20231108 | 160300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 155 | 20231108 | 160200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 156 | 20231108 | 160100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 157 | 20231108 | 160000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 158 | 20231108 | 155900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 159 | 20231108 | 155800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 160 | 20231108 | 155700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 161 | 20231108 | 155600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 162 | 20231108 | 155500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 163 | 20231108 | 155400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 164 | 20231108 | 155300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 165 | 20231108 | 155200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 166 | 20231108 | 155100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 167 | 20231108 | 155000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 168 | 20231108 | 154900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 169 | 20231108 | 154800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 170 | 20231108 | 154700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 171 | 20231108 | 154600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 172 | 20231108 | 154500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 173 | 20231108 | 154400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 174 | 20231108 | 154300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 175 | 20231108 | 154200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 176 | 20231108 | 154100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 177 | 20231108 | 154000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 178 | 20231108 | 153900 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 179 | 20231108 | 153800 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 180 | 20231108 | 153700 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 181 | 20231108 | 153600 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 182 | 20231108 | 153500 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 183 | 20231108 | 153400 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 184 | 20231108 | 153300 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 185 | 20231108 | 153200 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 186 | 20231108 | 153100 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 0 |
| 187 | 20231108 | 153000 | 94750422600 | 101400 | 101400 | 101400 | 101400 | 16322 |
| 188 | 20231108 | 152900 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 189 | 20231108 | 152800 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 190 | 20231108 | 152700 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 191 | 20231108 | 152600 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 192 | 20231108 | 152500 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 193 | 20231108 | 152400 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 194 | 20231108 | 152300 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 195 | 20231108 | 152200 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 196 | 20231108 | 152100 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 197 | 20231108 | 152000 | 93095371800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 198 | 20231108 | 151900 | 93095371800 | 101300 | 101300 | 101400 | 101200 | 3669 |
| 199 | 20231108 | 151800 | 92723883700 | 101400 | 101400 | 101400 | 101200 | 2185 |
| 200 | 20231108 | 151700 | 92502552100 | 101200 | 101200 | 101500 | 101100 | 4938 |
| 201 | 20231108 | 151600 | 92002674700 | 101100 | 101200 | 101300 | 101100 | 2388 |
| 202 | 20231108 | 151500 | 91761041100 | 101100 | 101200 | 101200 | 101100 | 1541 |
| 203 | 20231108 | 151400 | 91605147200 | 101200 | 101100 | 101300 | 101100 | 1522 |
| 204 | 20231108 | 151300 | 91451155400 | 101200 | 101000 | 101300 | 101000 | 1024 |
| 205 | 20231108 | 151200 | 91347588900 | 101000 | 101500 | 101600 | 101000 | 3756 |
| 206 | 20231108 | 151100 | 90966997100 | 101400 | 101100 | 101500 | 101000 | 3581 |
| 207 | 20231108 | 151000 | 90604157900 | 101100 | 100500 | 101100 | 100100 | 8647 |
| 208 | 20231108 | 150900 | 89734895500 | 100400 | 100600 | 100700 | 100000 | 13651 |
| 209 | 20231108 | 150800 | 88366201100 | 100600 | 100900 | 100900 | 100600 | 2895 |
| 210 | 20231108 | 150700 | 88074610200 | 100800 | 101100 | 101100 | 100600 | 4944 |
| 211 | 20231108 | 150600 | 87576098600 | 101200 | 101100 | 101300 | 101000 | 3974 |
| 212 | 20231108 | 150500 | 87174281200 | 101200 | 101200 | 101500 | 101100 | 4229 |
| 213 | 20231108 | 150400 | 86746253800 | 101300 | 101700 | 101700 | 101100 | 2904 |
| 214 | 20231108 | 150300 | 86451616100 | 101700 | 100800 | 101700 | 100700 | 2995 |
| 215 | 20231108 | 150200 | 86148597100 | 100800 | 101000 | 101200 | 100800 | 13839 |
| 216 | 20231108 | 150100 | 84751439300 | 101000 | 101700 | 101700 | 101000 | 10421 |
| 217 | 20231108 | 150000 | 83696888100 | 101700 | 101600 | 101900 | 101300 | 4081 |
| 218 | 20231108 | 145900 | 83282184100 | 101600 | 101800 | 101900 | 101400 | 5162 |
| 219 | 20231108 | 145800 | 82757546500 | 101800 | 101900 | 102000 | 101600 | 3124 |
| 220 | 20231108 | 145700 | 82439570600 | 101900 | 102300 | 102300 | 101900 | 10265 |
| 221 | 20231108 | 145600 | 81391982600 | 102300 | 102800 | 102800 | 102200 | 8087 |
| 222 | 20231108 | 145500 | 80563209400 | 102700 | 102800 | 102900 | 102700 | 817 |
| 223 | 20231108 | 145400 | 80479253400 | 102700 | 102900 | 103000 | 102700 | 1580 |
| 224 | 20231108 | 145300 | 80316649600 | 102900 | 102600 | 103000 | 102600 | 5873 |
| 225 | 20231108 | 145200 | 79713088000 | 102700 | 102600 | 102700 | 102500 | 1214 |
| 226 | 20231108 | 145100 | 79588544900 | 102500 | 102700 | 102700 | 102500 | 995 |
| 227 | 20231108 | 145000 | 79486459800 | 102700 | 102500 | 102700 | 102400 | 735 |
| 228 | 20231108 | 144900 | 79411091200 | 102400 | 102900 | 102900 | 102400 | 1658 |
| 229 | 20231108 | 144800 | 79241034600 | 102900 | 102900 | 103000 | 102800 | 1311 |
| 230 | 20231108 | 144700 | 79106169400 | 103000 | 102500 | 103000 | 102400 | 7346 |
| 231 | 20231108 | 144600 | 78352257500 | 102400 | 102600 | 102600 | 102400 | 2141 |
| 232 | 20231108 | 144500 | 78132798300 | 102600 | 102600 | 102700 | 102500 | 1538 |
| 233 | 20231108 | 144400 | 77975042500 | 102600 | 102800 | 102900 | 102500 | 1696 |
| 234 | 20231108 | 144300 | 77800985100 | 102700 | 103100 | 103100 | 102600 | 2393 |
| 235 | 20231108 | 144200 | 77554624100 | 103100 | 103100 | 103100 | 103000 | 2739 |
| 236 | 20231108 | 144100 | 77272367600 | 103100 | 102800 | 103100 | 102500 | 2671 |
| 237 | 20231108 | 144000 | 76997291500 | 102500 | 102900 | 102900 | 102200 | 8582 |
| 238 | 20231108 | 143900 | 76117051500 | 102800 | 103100 | 103100 | 102800 | 6577 |
| 239 | 20231108 | 143800 | 75439643800 | 103100 | 103200 | 103300 | 103000 | 4004 |
| 240 | 20231108 | 143700 | 75026664700 | 103300 | 103500 | 103600 | 103200 | 2923 |
| 241 | 20231108 | 143600 | 74724713700 | 103500 | 103500 | 103700 | 103400 | 6858 |
| 242 | 20231108 | 143500 | 74014414800 | 103500 | 103800 | 103900 | 103500 | 3195 |
| 243 | 20231108 | 143400 | 73683243900 | 103800 | 104100 | 104100 | 103800 | 6007 |
| 244 | 20231108 | 143300 | 73058875400 | 104000 | 104100 | 104100 | 104000 | 8198 |
| 245 | 20231108 | 143200 | 72206179400 | 104100 | 104100 | 104200 | 104000 | 2438 |
| 246 | 20231108 | 143100 | 71952388500 | 104100 | 104200 | 104200 | 104100 | 516 |
| 247 | 20231108 | 143000 | 71898654700 | 104200 | 104500 | 104500 | 104100 | 2301 |
| 248 | 20231108 | 142900 | 71658795800 | 104400 | 104500 | 104600 | 104400 | 2006 |
| 249 | 20231108 | 142800 | 71449225300 | 104500 | 104600 | 104600 | 104400 | 743 |
| 250 | 20231108 | 142700 | 71371615900 | 104600 | 104700 | 104700 | 104500 | 1307 |
| 251 | 20231108 | 142600 | 71234873500 | 104600 | 104400 | 104900 | 104300 | 5052 |
| 252 | 20231108 | 142500 | 70706545600 | 104400 | 104500 | 104500 | 104300 | 1852 |
| 253 | 20231108 | 142400 | 70513307400 | 104400 | 104500 | 104600 | 104400 | 2273 |
| 254 | 20231108 | 142300 | 70275824500 | 104500 | 104800 | 105000 | 104500 | 3967 |
| 255 | 20231108 | 142200 | 69860699600 | 104800 | 105000 | 105000 | 104800 | 1387 |
| 256 | 20231108 | 142100 | 69715225200 | 105000 | 105000 | 105100 | 104900 | 3619 |
| 257 | 20231108 | 142000 | 69335254400 | 105100 | 105300 | 105300 | 105000 | 3268 |
| 258 | 20231108 | 141900 | 68991965300 | 105200 | 105300 | 105300 | 105200 | 1879 |
| 259 | 20231108 | 141800 | 68794195700 | 105300 | 105400 | 105500 | 105300 | 1361 |
| 260 | 20231108 | 141700 | 68650738400 | 105500 | 105700 | 105700 | 105400 | 2471 |
| 261 | 20231108 | 141600 | 68389948400 | 105600 | 105700 | 105700 | 105600 | 526 |
| 262 | 20231108 | 141500 | 68334361700 | 105700 | 105500 | 105700 | 105500 | 239 |
| 263 | 20231108 | 141400 | 68309118300 | 105500 | 105500 | 105700 | 105500 | 215 |
| 264 | 20231108 | 141300 | 68286418700 | 105500 | 105600 | 105600 | 105500 | 594 |
| 265 | 20231108 | 141200 | 68223722100 | 105500 | 105600 | 105700 | 105500 | 436 |
| 266 | 20231108 | 141100 | 68177689800 | 105700 | 105600 | 105700 | 105600 | 180 |
| 267 | 20231108 | 141000 | 68158678300 | 105600 | 105600 | 105700 | 105500 | 304 |
| 268 | 20231108 | 140900 | 68126574200 | 105600 | 105700 | 105800 | 105600 | 1027 |
| 269 | 20231108 | 140800 | 68018070500 | 105700 | 105700 | 105800 | 105600 | 267 |
| 270 | 20231108 | 140700 | 67989847700 | 105700 | 105800 | 105900 | 105700 | 972 |
| 271 | 20231108 | 140600 | 67887057000 | 105900 | 106000 | 106000 | 105800 | 465 |
| 272 | 20231108 | 140500 | 67837807000 | 106000 | 106100 | 106100 | 105900 | 1359 |
| 273 | 20231108 | 140400 | 67693770900 | 106200 | 106400 | 106400 | 106000 | 2346 |
| 274 | 20231108 | 140300 | 67444692800 | 106400 | 106400 | 106400 | 106300 | 204 |
| 275 | 20231108 | 140200 | 67422995400 | 106300 | 106300 | 106400 | 106300 | 57 |
| 276 | 20231108 | 140100 | 67416936200 | 106300 | 106200 | 106400 | 106200 | 584 |
| 277 | 20231108 | 140000 | 67354894600 | 106300 | 106300 | 106400 | 106200 | 345 |
| 278 | 20231108 | 135900 | 67318224300 | 106400 | 106400 | 106400 | 106200 | 314 |
| 279 | 20231108 | 135800 | 67284841900 | 106400 | 106200 | 106400 | 106200 | 294 |
| 280 | 20231108 | 135700 | 67253590800 | 106200 | 106200 | 106300 | 106100 | 1470 |
| 281 | 20231108 | 135600 | 67097480400 | 106200 | 106200 | 106200 | 106100 | 280 |
| 282 | 20231108 | 135500 | 67067750400 | 106100 | 106100 | 106200 | 106100 | 93 |
| 283 | 20231108 | 135400 | 67057881600 | 106100 | 106200 | 106200 | 106100 | 286 |
| 284 | 20231108 | 135300 | 67027529400 | 106100 | 106200 | 106200 | 106100 | 217 |
| 285 | 20231108 | 135200 | 67004498500 | 106200 | 106100 | 106200 | 106100 | 330 |
| 286 | 20231108 | 135100 | 66969478700 | 106000 | 106000 | 106100 | 106000 | 376 |
| 287 | 20231108 | 135000 | 66929621000 | 106000 | 106100 | 106100 | 106000 | 338 |
| 288 | 20231108 | 134900 | 66893762900 | 106100 | 106200 | 106200 | 106100 | 260 |
| 289 | 20231108 | 134800 | 66866162800 | 106000 | 106200 | 106200 | 106000 | 553 |
| 290 | 20231108 | 134700 | 66807500800 | 106100 | 106000 | 106100 | 106000 | 401 |
| 291 | 20231108 | 134600 | 66764959700 | 106000 | 106000 | 106200 | 105900 | 459 |
| 292 | 20231108 | 134500 | 66716306300 | 105900 | 106200 | 106200 | 105900 | 1154 |
| 293 | 20231108 | 134400 | 66593924000 | 106100 | 106200 | 106200 | 106100 | 303 |
| 294 | 20231108 | 134300 | 66561774500 | 106200 | 106200 | 106200 | 106100 | 167 |
| 295 | 20231108 | 134200 | 66544039800 | 106100 | 106200 | 106200 | 106100 | 186 |
| 296 | 20231108 | 134100 | 66524301900 | 106200 | 106100 | 106200 | 106100 | 437 |
| 297 | 20231108 | 134000 | 66477913400 | 106100 | 106100 | 106200 | 106000 | 516 |
| 298 | 20231108 | 133900 | 66423151700 | 106200 | 105800 | 106200 | 105800 | 827 |
| 299 | 20231108 | 133800 | 66335470100 | 105900 | 105900 | 106000 | 105800 | 183 |
| 300 | 20231108 | 133700 | 66316090400 | 105900 | 106100 | 106100 | 105900 | 944 |
| 301 | 20231108 | 133600 | 66216047800 | 106100 | 106000 | 106100 | 106000 | 205 |
| 302 | 20231108 | 133500 | 66194308800 | 106100 | 106100 | 106200 | 106000 | 316 |
| 303 | 20231108 | 133400 | 66160787400 | 106000 | 106100 | 106300 | 106000 | 506 |
| 304 | 20231108 | 133300 | 66107078100 | 106300 | 106300 | 106300 | 106100 | 765 |
| 305 | 20231108 | 133200 | 66025838200 | 106300 | 106300 | 106400 | 106200 | 505 |
| 306 | 20231108 | 133100 | 65972155000 | 106300 | 106300 | 106400 | 106300 | 230 |
| 307 | 20231108 | 133000 | 65947693000 | 106400 | 106300 | 106400 | 106300 | 499 |
| 308 | 20231108 | 132900 | 65894648500 | 106300 | 106300 | 106400 | 106300 | 234 |
| 309 | 20231108 | 132800 | 65869772600 | 106300 | 106400 | 106400 | 106300 | 263 |
| 310 | 20231108 | 132700 | 65841804400 | 106300 | 106300 | 106400 | 106200 | 216 |
| 311 | 20231108 | 132600 | 65818848900 | 106400 | 106300 | 106400 | 106200 | 156 |
| 312 | 20231108 | 132500 | 65802274200 | 106300 | 106200 | 106300 | 106100 | 381 |
| 313 | 20231108 | 132400 | 65761810100 | 106200 | 106200 | 106400 | 106200 | 149 |
| 314 | 20231108 | 132300 | 65745976400 | 106200 | 106200 | 106300 | 106100 | 695 |
| 315 | 20231108 | 132200 | 65672171900 | 106200 | 106200 | 106400 | 106200 | 200 |
| 316 | 20231108 | 132100 | 65650908400 | 106400 | 106700 | 106700 | 106200 | 1268 |
| 317 | 20231108 | 132000 | 65515880900 | 106700 | 106600 | 106800 | 106500 | 761 |
| 318 | 20231108 | 131900 | 65434712200 | 106700 | 106500 | 106700 | 106400 | 2015 |
| 319 | 20231108 | 131800 | 65219950000 | 106200 | 106200 | 106500 | 106100 | 3176 |
| 320 | 20231108 | 131700 | 64882227700 | 106100 | 106200 | 106200 | 106000 | 277 |
| 321 | 20231108 | 131600 | 64852829700 | 106100 | 106100 | 106200 | 106000 | 648 |
| 322 | 20231108 | 131500 | 64784029700 | 106100 | 106000 | 106200 | 106000 | 578 |
| 323 | 20231108 | 131400 | 64722707200 | 105900 | 105800 | 106000 | 105700 | 1547 |
| 324 | 20231108 | 131300 | 64558797100 | 105800 | 105600 | 105800 | 105600 | 481 |
| 325 | 20231108 | 131200 | 64507964800 | 105600 | 105500 | 105700 | 105400 | 759 |
| 326 | 20231108 | 131100 | 64427888900 | 105500 | 105500 | 105500 | 105400 | 259 |
| 327 | 20231108 | 131000 | 64400571600 | 105500 | 105400 | 105500 | 105300 | 405 |
| 328 | 20231108 | 130900 | 64357900100 | 105400 | 105500 | 105500 | 105400 | 512 |
| 329 | 20231108 | 130800 | 64303934300 | 105400 | 105300 | 105500 | 105300 | 835 |
| 330 | 20231108 | 130700 | 64215935700 | 105300 | 105300 | 105300 | 105200 | 343 |
| 331 | 20231108 | 130600 | 64179827300 | 105300 | 105200 | 105400 | 105200 | 418 |
| 332 | 20231108 | 130500 | 64135809100 | 105200 | 105400 | 105400 | 105200 | 1142 |
| 333 | 20231108 | 130400 | 64015546900 | 105300 | 105300 | 105400 | 105300 | 171 |
| 334 | 20231108 | 130300 | 63997533900 | 105300 | 105400 | 105500 | 105300 | 179 |
| 335 | 20231108 | 130200 | 63978676000 | 105500 | 105400 | 105500 | 105300 | 740 |
| 336 | 20231108 | 130100 | 63900667800 | 105500 | 105500 | 105500 | 105400 | 121 |
| 337 | 20231108 | 130000 | 63887907100 | 105500 | 105600 | 105600 | 105400 | 246 |
| 338 | 20231108 | 125900 | 63861963400 | 105600 | 105600 | 105600 | 105400 | 195 |
| 339 | 20231108 | 125800 | 63841388100 | 105500 | 105500 | 105600 | 105400 | 181 |
| 340 | 20231108 | 125700 | 63822292000 | 105500 | 105500 | 105600 | 105500 | 77 |
| 341 | 20231108 | 125600 | 63814165500 | 105600 | 105400 | 105600 | 105400 | 296 |
| 342 | 20231108 | 125500 | 63782954900 | 105400 | 105500 | 105500 | 105300 | 909 |
| 343 | 20231108 | 125400 | 63687146500 | 105500 | 105600 | 105600 | 105400 | 621 |
| 344 | 20231108 | 125300 | 63621637000 | 105600 | 105600 | 105700 | 105500 | 417 |
| 345 | 20231108 | 125200 | 63577627700 | 105700 | 105800 | 105800 | 105600 | 313 |
| 346 | 20231108 | 125100 | 63544533400 | 105800 | 105700 | 105800 | 105600 | 349 |
| 347 | 20231108 | 125000 | 63507656000 | 105700 | 105600 | 105800 | 105500 | 370 |
| 348 | 20231108 | 124900 | 63468568800 | 105600 | 105500 | 105700 | 105400 | 635 |
| 349 | 20231108 | 124800 | 63401514400 | 105500 | 105600 | 105600 | 105400 | 434 |
| 350 | 20231108 | 124700 | 63355728000 | 105600 | 105500 | 105600 | 105400 | 286 |
| 351 | 20231108 | 124600 | 63325562400 | 105600 | 105500 | 105600 | 105500 | 266 |
| 352 | 20231108 | 124500 | 63297475100 | 105500 | 105500 | 105600 | 105500 | 150 |
| 353 | 20231108 | 124400 | 63281649200 | 105500 | 105500 | 105600 | 105500 | 193 |
| 354 | 20231108 | 124300 | 63261282700 | 105600 | 105500 | 105600 | 105500 | 203 |
| 355 | 20231108 | 124200 | 63239864900 | 105500 | 105500 | 105600 | 105400 | 237 |
| 356 | 20231108 | 124100 | 63214870600 | 105500 | 105500 | 105600 | 105300 | 475 |
| 357 | 20231108 | 124000 | 63164821000 | 105400 | 105400 | 105400 | 105300 | 629 |
| 358 | 20231108 | 123900 | 63098556700 | 105400 | 105700 | 105700 | 105200 | 2300 |
| 359 | 20231108 | 123800 | 62856258800 | 105700 | 105700 | 105700 | 105600 | 150 |
| 360 | 20231108 | 123700 | 62840409700 | 105700 | 105600 | 105700 | 105500 | 982 |
| 361 | 20231108 | 123600 | 62736710600 | 105600 | 105500 | 105600 | 105400 | 1649 |
| 362 | 20231108 | 123500 | 62562717900 | 105400 | 105500 | 105500 | 105400 | 166 |
| 363 | 20231108 | 123400 | 62545211700 | 105500 | 105500 | 105600 | 105400 | 351 |
| 364 | 20231108 | 123300 | 62508187000 | 105400 | 105500 | 105600 | 105400 | 705 |
| 365 | 20231108 | 123200 | 62433809400 | 105500 | 105700 | 105700 | 105500 | 539 |
| 366 | 20231108 | 123100 | 62376882800 | 105700 | 105700 | 105800 | 105600 | 780 |
| 367 | 20231108 | 123000 | 62294442700 | 105700 | 105700 | 105700 | 105600 | 197 |
| 368 | 20231108 | 122900 | 62273626600 | 105700 | 105600 | 105700 | 105500 | 171 |
| 369 | 20231108 | 122800 | 62255568000 | 105700 | 105700 | 105700 | 105600 | 157 |
| 370 | 20231108 | 122700 | 62238986300 | 105700 | 105700 | 105700 | 105600 | 52 |
| 371 | 20231108 | 122600 | 62233492600 | 105700 | 105900 | 105900 | 105700 | 296 |
| 372 | 20231108 | 122500 | 62202188100 | 105800 | 105700 | 105900 | 105600 | 353 |
| 373 | 20231108 | 122400 | 62164852900 | 105700 | 105500 | 105800 | 105400 | 1315 |
| 374 | 20231108 | 122300 | 62025880300 | 105500 | 105400 | 105500 | 105400 | 811 |
| 375 | 20231108 | 122200 | 61940365000 | 105400 | 105500 | 105500 | 105400 | 526 |
| 376 | 20231108 | 122100 | 61884913600 | 105500 | 105700 | 105700 | 105400 | 1011 |
| 377 | 20231108 | 122000 | 61778233800 | 105700 | 105800 | 105800 | 105600 | 79 |
| 378 | 20231108 | 121900 | 61769887700 | 105800 | 105600 | 105800 | 105600 | 529 |
| 379 | 20231108 | 121800 | 61713982700 | 105600 | 105800 | 105800 | 105500 | 341 |
| 380 | 20231108 | 121700 | 61677984100 | 105800 | 105600 | 105800 | 105500 | 374 |
| 381 | 20231108 | 121600 | 61638493100 | 105600 | 105900 | 106000 | 105600 | 1344 |
| 382 | 20231108 | 121500 | 61496285200 | 105900 | 105900 | 106000 | 105900 | 146 |
| 383 | 20231108 | 121400 | 61480820100 | 106000 | 105900 | 106000 | 105900 | 179 |
| 384 | 20231108 | 121300 | 61461850000 | 106000 | 105900 | 106000 | 105900 | 101 |
| 385 | 20231108 | 121200 | 61451153700 | 105900 | 105900 | 106000 | 105700 | 341 |
| 386 | 20231108 | 121100 | 61415049100 | 105800 | 106000 | 106000 | 105800 | 490 |
| 387 | 20231108 | 121000 | 61363158100 | 105900 | 106100 | 106100 | 105900 | 366 |
| 388 | 20231108 | 120900 | 61324355300 | 106000 | 106000 | 106100 | 105900 | 387 |
| 389 | 20231108 | 120800 | 61283336600 | 106100 | 106100 | 106200 | 106000 | 238 |
| 390 | 20231108 | 120700 | 61258085700 | 106200 | 106300 | 106300 | 106100 | 526 |
| 391 | 20231108 | 120600 | 61202219300 | 106200 | 106100 | 106300 | 106000 | 436 |
| 392 | 20231108 | 120500 | 61155973700 | 106100 | 106400 | 106400 | 106000 | 687 |
| 393 | 20231108 | 120400 | 61083021400 | 106400 | 106300 | 106500 | 106200 | 510 |
| 394 | 20231108 | 120300 | 61028779000 | 106400 | 106400 | 106400 | 106300 | 103 |
| 395 | 20231108 | 120200 | 61017826800 | 106400 | 106100 | 106400 | 106000 | 359 |
| 396 | 20231108 | 120100 | 60979722900 | 106400 | 106200 | 106600 | 106200 | 349 |
| 397 | 20231108 | 120000 | 60942599100 | 106400 | 106100 | 106500 | 105900 | 2149 |
| 398 | 20231108 | 115900 | 60714319500 | 106000 | 105800 | 106100 | 105700 | 487 |
| 399 | 20231108 | 115800 | 60662738500 | 105600 | 105700 | 106000 | 105600 | 382 |
| 400 | 20231108 | 115700 | 60622342800 | 105700 | 106000 | 106000 | 105700 | 298 |
| 401 | 20231108 | 115600 | 60590792400 | 105700 | 105600 | 105800 | 105600 | 113 |
| 402 | 20231108 | 115500 | 60578848800 | 105600 | 106000 | 106000 | 105600 | 508 |
| 403 | 20231108 | 115400 | 60525147000 | 106000 | 106200 | 106200 | 105900 | 632 |
| 404 | 20231108 | 115300 | 60458122300 | 106200 | 106200 | 106200 | 106100 | 163 |
| 405 | 20231108 | 115200 | 60440820600 | 106100 | 106200 | 106200 | 106100 | 163 |
| 406 | 20231108 | 115100 | 60423518600 | 106200 | 106200 | 106200 | 106000 | 167 |
| 407 | 20231108 | 115000 | 60405796300 | 106200 | 106200 | 106300 | 106100 | 210 |
| 408 | 20231108 | 114900 | 60383495100 | 106200 | 106100 | 106300 | 106000 | 765 |
| 409 | 20231108 | 114800 | 60302279000 | 106100 | 105700 | 106100 | 105600 | 396 |
| 410 | 20231108 | 114700 | 60260389100 | 105600 | 105700 | 105700 | 105600 | 152 |
| 411 | 20231108 | 114600 | 60244333400 | 105700 | 105900 | 105900 | 105600 | 221 |
| 412 | 20231108 | 114500 | 60220973400 | 105900 | 106000 | 106100 | 105800 | 404 |
| 413 | 20231108 | 114400 | 60178163600 | 106100 | 106200 | 106200 | 106000 | 115 |
| 414 | 20231108 | 114300 | 60165966800 | 106200 | 106100 | 106200 | 106000 | 1316 |
| 415 | 20231108 | 114200 | 60026315900 | 106100 | 105900 | 106200 | 105900 | 901 |
| 416 | 20231108 | 114100 | 59930792300 | 105800 | 105400 | 105900 | 105300 | 1510 |
| 417 | 20231108 | 114000 | 59771477700 | 105200 | 105300 | 105400 | 105200 | 832 |
| 418 | 20231108 | 113900 | 59683908500 | 105300 | 105600 | 105600 | 105200 | 1572 |
| 419 | 20231108 | 113800 | 59518191000 | 105500 | 105700 | 105700 | 105500 | 353 |
| 420 | 20231108 | 113700 | 59480925200 | 105600 | 105800 | 105800 | 105600 | 266 |
| 421 | 20231108 | 113600 | 59452823000 | 105600 | 106000 | 106000 | 105600 | 210 |
| 422 | 20231108 | 113500 | 59430608400 | 105900 | 106000 | 106000 | 105700 | 248 |
| 423 | 20231108 | 113400 | 59404336400 | 105700 | 105600 | 106000 | 105600 | 812 |
| 424 | 20231108 | 113300 | 59318531800 | 105600 | 105700 | 105700 | 105600 | 522 |
| 425 | 20231108 | 113200 | 59263379400 | 105700 | 106000 | 106000 | 105700 | 1417 |
| 426 | 20231108 | 113100 | 59113446700 | 105900 | 105900 | 106000 | 105800 | 283 |
| 427 | 20231108 | 113000 | 59083476600 | 106000 | 106100 | 106100 | 105900 | 1176 |
| 428 | 20231108 | 112900 | 58958816600 | 106200 | 106200 | 106200 | 106100 | 354 |
| 429 | 20231108 | 112800 | 58921246200 | 106100 | 106400 | 106400 | 106100 | 909 |
| 430 | 20231108 | 112700 | 58824669500 | 106400 | 106400 | 106400 | 106300 | 239 |
| 431 | 20231108 | 112600 | 58799246900 | 106400 | 106600 | 106600 | 106400 | 1320 |
| 432 | 20231108 | 112500 | 58658665100 | 106600 | 106700 | 106700 | 106500 | 677 |
| 433 | 20231108 | 112400 | 58586515000 | 106700 | 106700 | 106700 | 106600 | 470 |
| 434 | 20231108 | 112300 | 58536410000 | 106700 | 106600 | 106800 | 106600 | 533 |
| 435 | 20231108 | 112200 | 58479540200 | 106700 | 106800 | 106900 | 106600 | 1167 |
| 436 | 20231108 | 112100 | 58354935200 | 106900 | 106800 | 106900 | 106800 | 806 |
| 437 | 20231108 | 112000 | 58268834000 | 106800 | 106700 | 106900 | 106600 | 748 |
| 438 | 20231108 | 111900 | 58188956500 | 106700 | 106600 | 106700 | 106600 | 686 |
| 439 | 20231108 | 111800 | 58115810600 | 106700 | 106600 | 106700 | 106500 | 1270 |
| 440 | 20231108 | 111700 | 57980397800 | 106700 | 106800 | 106900 | 106600 | 1643 |
| 441 | 20231108 | 111600 | 57805033300 | 106800 | 106800 | 106800 | 106700 | 891 |
| 442 | 20231108 | 111500 | 57709883500 | 106700 | 106700 | 106800 | 106600 | 436 |
| 443 | 20231108 | 111400 | 57663363000 | 106800 | 106700 | 106800 | 106600 | 666 |
| 444 | 20231108 | 111300 | 57592307400 | 106600 | 106600 | 106700 | 106500 | 427 |
| 445 | 20231108 | 111200 | 57546785400 | 106600 | 106600 | 106700 | 106500 | 695 |
| 446 | 20231108 | 111100 | 57472702900 | 106600 | 106400 | 106600 | 106300 | 825 |
| 447 | 20231108 | 111000 | 57384845400 | 106400 | 106200 | 106500 | 106100 | 530 |
| 448 | 20231108 | 110900 | 57328477300 | 106100 | 106400 | 106500 | 106000 | 629 |
| 449 | 20231108 | 110800 | 57261742500 | 106400 | 106400 | 106500 | 106100 | 1036 |
| 450 | 20231108 | 110700 | 57151468400 | 106400 | 106000 | 106500 | 105900 | 3477 |
| 451 | 20231108 | 110600 | 56782263100 | 105900 | 105900 | 106000 | 105800 | 749 |
| 452 | 20231108 | 110500 | 56702926900 | 105900 | 105900 | 106000 | 105900 | 540 |
| 453 | 20231108 | 110400 | 56645721900 | 105900 | 106100 | 106500 | 105900 | 383 |
| 454 | 20231108 | 110300 | 56605065700 | 106500 | 106000 | 107000 | 105700 | 6701 |
| 455 | 20231108 | 110200 | 55890844500 | 105800 | 105800 | 106100 | 105600 | 2191 |
| 456 | 20231108 | 110100 | 55659069200 | 105900 | 105900 | 105900 | 105600 | 2172 |
| 457 | 20231108 | 110000 | 55429362000 | 105900 | 105800 | 105900 | 105800 | 286 |
| 458 | 20231108 | 105900 | 55399085600 | 105800 | 106300 | 106400 | 105500 | 1766 |
| 459 | 20231108 | 105800 | 55212035400 | 106300 | 106500 | 106500 | 106200 | 490 |
| 460 | 20231108 | 105700 | 55159922400 | 106500 | 106600 | 106900 | 106300 | 2061 |
| 461 | 20231108 | 105600 | 54940134700 | 106700 | 105800 | 106700 | 105800 | 2418 |
| 462 | 20231108 | 105500 | 54683211700 | 105900 | 105700 | 106100 | 105700 | 1093 |
| 463 | 20231108 | 105400 | 54567484600 | 105700 | 105700 | 105700 | 105500 | 866 |
| 464 | 20231108 | 105300 | 54476061000 | 105700 | 105500 | 105900 | 105400 | 1228 |
| 465 | 20231108 | 105200 | 54346438300 | 105500 | 106200 | 106300 | 105400 | 1618 |
| 466 | 20231108 | 105100 | 54175229700 | 106200 | 106300 | 106400 | 106100 | 616 |
| 467 | 20231108 | 105000 | 54109764800 | 106300 | 106100 | 106500 | 106100 | 1906 |
| 468 | 20231108 | 104900 | 53907020500 | 106100 | 106000 | 107000 | 105900 | 9260 |
| 469 | 20231108 | 104800 | 52921342300 | 105900 | 105500 | 105900 | 105400 | 927 |
| 470 | 20231108 | 104700 | 52823432800 | 105400 | 105400 | 105500 | 105200 | 925 |
| 471 | 20231108 | 104600 | 52725988800 | 105400 | 106000 | 106000 | 105300 | 2032 |
| 472 | 20231108 | 104500 | 52511279000 | 105900 | 106400 | 106400 | 105600 | 1491 |
| 473 | 20231108 | 104400 | 52352946400 | 106400 | 106100 | 106400 | 105100 | 3514 |
| 474 | 20231108 | 104300 | 51980567300 | 106200 | 105000 | 106500 | 105000 | 4560 |
| 475 | 20231108 | 104200 | 51497559700 | 105300 | 104600 | 105500 | 104500 | 3303 |
| 476 | 20231108 | 104100 | 51150482900 | 104400 | 104500 | 104800 | 104200 | 4095 |
| 477 | 20231108 | 104000 | 50722239900 | 104500 | 104400 | 104600 | 104200 | 1408 |
| 478 | 20231108 | 103900 | 50575248400 | 104500 | 104400 | 104500 | 104200 | 1491 |
| 479 | 20231108 | 103800 | 50419665800 | 104300 | 104200 | 104500 | 104000 | 5756 |
| 480 | 20231108 | 103700 | 49820096100 | 104200 | 104300 | 104500 | 104100 | 2382 |
| 481 | 20231108 | 103600 | 49571853900 | 104300 | 104900 | 105000 | 104300 | 2355 |
| 482 | 20231108 | 103500 | 49325404300 | 105100 | 104900 | 105100 | 104600 | 2574 |
| 483 | 20231108 | 103400 | 49055575600 | 104700 | 105000 | 105100 | 104600 | 3979 |
| 484 | 20231108 | 103300 | 48638157500 | 105100 | 105200 | 105400 | 104800 | 2644 |
| 485 | 20231108 | 103200 | 48360277900 | 105100 | 104900 | 105300 | 104800 | 2702 |
| 486 | 20231108 | 103100 | 48076276500 | 105000 | 104500 | 105100 | 104500 | 4006 |
| 487 | 20231108 | 103000 | 47656482300 | 104700 | 104400 | 104700 | 104200 | 4504 |
| 488 | 20231108 | 102900 | 47186126500 | 104300 | 104500 | 104600 | 104200 | 2284 |
| 489 | 20231108 | 102800 | 46947795100 | 104600 | 104600 | 104700 | 104400 | 2560 |
| 490 | 20231108 | 102700 | 46679928500 | 104700 | 104200 | 104700 | 104100 | 4039 |
| 491 | 20231108 | 102600 | 46258770300 | 104200 | 104700 | 104900 | 104100 | 5447 |
| 492 | 20231108 | 102500 | 45690087100 | 104800 | 105000 | 105000 | 104500 | 2514 |
| 493 | 20231108 | 102400 | 45426761500 | 104800 | 104500 | 104900 | 104400 | 3747 |
| 494 | 20231108 | 102300 | 45034733700 | 104500 | 104600 | 104700 | 104500 | 5133 |
| 495 | 20231108 | 102200 | 44498218500 | 104600 | 104900 | 105000 | 104500 | 6141 |
| 496 | 20231108 | 102100 | 43855191500 | 105000 | 105000 | 105100 | 104900 | 6393 |
| 497 | 20231108 | 102000 | 43184009500 | 105100 | 105400 | 105400 | 105000 | 3114 |
| 498 | 20231108 | 101900 | 42856627600 | 105400 | 105600 | 105600 | 105100 | 6696 |
| 499 | 20231108 | 101800 | 42151416600 | 105600 | 105900 | 105900 | 105600 | 2454 |
| 500 | 20231108 | 101700 | 41891944800 | 105900 | 106400 | 106400 | 105900 | 5782 |
| 501 | 20231108 | 101600 | 41278563800 | 106500 | 106600 | 106600 | 106400 | 835 |
| 502 | 20231108 | 101500 | 41189623000 | 106600 | 106800 | 106800 | 106500 | 693 |
| 503 | 20231108 | 101400 | 41115738000 | 106800 | 106800 | 106900 | 106600 | 607 |
| 504 | 20231108 | 101300 | 41050944100 | 106800 | 107000 | 107000 | 106800 | 668 |
| 505 | 20231108 | 101200 | 40979525500 | 106900 | 107000 | 107100 | 106900 | 902 |
| 506 | 20231108 | 101100 | 40883041800 | 106900 | 107100 | 107200 | 106900 | 726 |
| 507 | 20231108 | 101000 | 40805327400 | 107200 | 107100 | 107300 | 107000 | 1072 |
| 508 | 20231108 | 100900 | 40690414800 | 107100 | 107000 | 107100 | 106900 | 1124 |
| 509 | 20231108 | 100800 | 40570105700 | 106900 | 106900 | 107100 | 106900 | 1110 |
| 510 | 20231108 | 100700 | 40451320400 | 107100 | 106800 | 107200 | 106800 | 1264 |
| 511 | 20231108 | 100600 | 40316103600 | 106800 | 106800 | 106900 | 106500 | 4024 |
| 512 | 20231108 | 100500 | 39886413500 | 106700 | 106500 | 106700 | 106200 | 1310 |
| 513 | 20231108 | 100400 | 39746957200 | 106300 | 106500 | 106600 | 106100 | 3563 |
| 514 | 20231108 | 100300 | 39368281800 | 106600 | 106500 | 106600 | 106300 | 2348 |
| 515 | 20231108 | 100200 | 39118222300 | 106400 | 106200 | 106500 | 106200 | 651 |
| 516 | 20231108 | 100100 | 39049022900 | 106300 | 106500 | 106500 | 106100 | 1210 |
| 517 | 20231108 | 100000 | 38920373800 | 106500 | 105900 | 106600 | 105900 | 4364 |
| 518 | 20231108 | 095900 | 38456942700 | 105900 | 106300 | 106400 | 105900 | 6459 |
| 519 | 20231108 | 095800 | 37771939100 | 106400 | 106600 | 106700 | 106300 | 1561 |
| 520 | 20231108 | 095700 | 37605691900 | 106700 | 106900 | 107000 | 106700 | 688 |
| 521 | 20231108 | 095600 | 37532203800 | 107000 | 106700 | 107100 | 106500 | 2182 |
| 522 | 20231108 | 095500 | 37299113100 | 106600 | 107100 | 107200 | 106400 | 5073 |
| 523 | 20231108 | 095400 | 36757452900 | 107200 | 107700 | 107800 | 107100 | 3394 |
| 524 | 20231108 | 095300 | 36392742100 | 107800 | 108100 | 108200 | 107700 | 2303 |
| 525 | 20231108 | 095200 | 36143966900 | 108000 | 108100 | 108300 | 107900 | 1360 |
| 526 | 20231108 | 095100 | 35996975700 | 108100 | 107600 | 108300 | 107500 | 3642 |
| 527 | 20231108 | 095000 | 35603852900 | 107600 | 107500 | 107700 | 107400 | 820 |
| 528 | 20231108 | 094900 | 35515700600 | 107400 | 107500 | 107500 | 107300 | 1242 |
| 529 | 20231108 | 094800 | 35382269800 | 107500 | 108000 | 108000 | 107400 | 3622 |
| 530 | 20231108 | 094700 | 34991629100 | 108000 | 108100 | 108200 | 108000 | 1558 |
| 531 | 20231108 | 094600 | 34823208300 | 108000 | 107800 | 108100 | 107700 | 1898 |
| 532 | 20231108 | 094500 | 34618321200 | 107800 | 107600 | 107900 | 107500 | 4087 |
| 533 | 20231108 | 094400 | 34177887700 | 107500 | 107900 | 107900 | 107400 | 3638 |
| 534 | 20231108 | 094300 | 33786191800 | 107900 | 108100 | 108300 | 107900 | 2957 |
| 535 | 20231108 | 094200 | 33466606000 | 108200 | 108200 | 108300 | 108000 | 2984 |
| 536 | 20231108 | 094100 | 33143756600 | 108200 | 107800 | 108300 | 107700 | 4595 |
| 537 | 20231108 | 094000 | 32647702100 | 107800 | 107100 | 107800 | 107100 | 2165 |
| 538 | 20231108 | 093900 | 32415034500 | 107100 | 107000 | 107400 | 107000 | 878 |
| 539 | 20231108 | 093800 | 32320982200 | 107100 | 107500 | 107600 | 107000 | 1352 |
| 540 | 20231108 | 093700 | 32175837900 | 107500 | 107600 | 107600 | 107400 | 2092 |
| 541 | 20231108 | 093600 | 31950931900 | 107600 | 107600 | 107800 | 107500 | 1526 |
| 542 | 20231108 | 093500 | 31786674400 | 107600 | 106700 | 107700 | 106600 | 2566 |
| 543 | 20231108 | 093400 | 31511779600 | 106700 | 106800 | 106900 | 106500 | 1709 |
| 544 | 20231108 | 093300 | 31329602600 | 106600 | 107100 | 107200 | 106500 | 5156 |
| 545 | 20231108 | 093200 | 30778139800 | 107200 | 107400 | 107400 | 107100 | 3421 |
| 546 | 20231108 | 093100 | 30411356400 | 107400 | 107400 | 108000 | 107100 | 9111 |
| 547 | 20231108 | 093000 | 29432251700 | 107400 | 107300 | 107400 | 107000 | 3676 |
| 548 | 20231108 | 092900 | 29038165300 | 107200 | 106900 | 107300 | 106800 | 4001 |
| 549 | 20231108 | 092800 | 28610027100 | 106800 | 106500 | 106900 | 106300 | 3663 |
| 550 | 20231108 | 092700 | 28219176800 | 106400 | 106000 | 106500 | 105700 | 4134 |
| 551 | 20231108 | 092600 | 27780723300 | 106000 | 106400 | 106600 | 105800 | 5750 |
| 552 | 20231108 | 092500 | 27169868100 | 106400 | 105900 | 106500 | 105800 | 4289 |
| 553 | 20231108 | 092400 | 26714581500 | 105900 | 105900 | 106000 | 105600 | 3665 |
| 554 | 20231108 | 092300 | 26326791100 | 105800 | 105300 | 106000 | 104900 | 14704 |
| 555 | 20231108 | 092200 | 24778983100 | 105100 | 105700 | 105800 | 105100 | 5301 |
| 556 | 20231108 | 092100 | 24220606200 | 105800 | 105900 | 106000 | 105600 | 5030 |
| 557 | 20231108 | 092000 | 23688202500 | 105900 | 105400 | 106000 | 104900 | 16557 |
| 558 | 20231108 | 091900 | 21947388100 | 105300 | 105400 | 106000 | 105100 | 10514 |
| 559 | 20231108 | 091800 | 20839376300 | 105300 | 107100 | 107200 | 105300 | 14746 |
| 560 | 20231108 | 091700 | 19271452300 | 107100 | 107200 | 107400 | 106900 | 9740 |
| 561 | 20231108 | 091600 | 18228389700 | 107200 | 107500 | 107500 | 107100 | 4735 |
| 562 | 20231108 | 091500 | 17720247500 | 107400 | 108000 | 108100 | 107400 | 3676 |
| 563 | 20231108 | 091400 | 17324449200 | 108000 | 108200 | 108300 | 107800 | 3753 |
| 564 | 20231108 | 091300 | 16918922900 | 108200 | 107800 | 108300 | 107600 | 7100 |
| 565 | 20231108 | 091200 | 16153002700 | 107700 | 107500 | 108000 | 107400 | 3112 |
| 566 | 20231108 | 091100 | 15817465600 | 107500 | 108100 | 108100 | 107400 | 4970 |
| 567 | 20231108 | 091000 | 15282425500 | 108100 | 106500 | 108300 | 106500 | 17088 |
| 568 | 20231108 | 090900 | 13449657300 | 106700 | 108100 | 108100 | 106500 | 13255 |
| 569 | 20231108 | 090800 | 12026861900 | 108100 | 109000 | 109000 | 108000 | 9220 |
| 570 | 20231108 | 090700 | 11025969600 | 109000 | 109700 | 109700 | 108900 | 8546 |
| 571 | 20231108 | 090600 | 10091734600 | 109600 | 110600 | 110700 | 109500 | 11469 |
| 572 | 20231108 | 090500 | 8830331800 | 110600 | 110500 | 111200 | 110400 | 10555 |
| 573 | 20231108 | 090400 | 7661150900 | 110600 | 108900 | 110800 | 108800 | 9256 |
| 574 | 20231108 | 090300 | 6645978900 | 109000 | 109000 | 109300 | 108600 | 13533 |
| 575 | 20231108 | 090200 | 5171260800 | 108700 | 109500 | 109600 | 108200 | 16544 |
| 576 | 20231108 | 090100 | 3371420600 | 109500 | 108000 | 109700 | 107900 | 13219 |
| 577 | 20231108 | 090000 | 1930618500 | 108200 | 107500 | 109000 | 107500 | 17753 |