34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 3 | 20231102 | 184300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 4 | 20231102 | 184200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 5 | 20231102 | 184100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 6 | 20231102 | 184000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 7 | 20231102 | 183900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 8 | 20231102 | 183800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 9 | 20231102 | 183700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 10 | 20231102 | 183600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 11 | 20231102 | 183500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 12 | 20231102 | 183400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 13 | 20231102 | 183300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 14 | 20231102 | 183200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 15 | 20231102 | 183100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 16 | 20231102 | 183000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 17 | 20231102 | 182900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 18 | 20231102 | 182800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 19 | 20231102 | 182700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 20 | 20231102 | 182600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 21 | 20231102 | 182500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 22 | 20231102 | 182400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 23 | 20231102 | 182300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 24 | 20231102 | 182200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 25 | 20231102 | 182100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 26 | 20231102 | 182000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 27 | 20231102 | 181900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 28 | 20231102 | 181800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 29 | 20231102 | 181700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 30 | 20231102 | 181600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 31 | 20231102 | 181500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 32 | 20231102 | 181400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 33 | 20231102 | 181300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 34 | 20231102 | 181200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 35 | 20231102 | 181100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 36 | 20231102 | 181000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 37 | 20231102 | 180900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 38 | 20231102 | 180800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 39 | 20231102 | 180700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 40 | 20231102 | 180600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 41 | 20231102 | 180500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 42 | 20231102 | 180400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 43 | 20231102 | 180300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 44 | 20231102 | 180200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 45 | 20231102 | 180100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 46 | 20231102 | 180000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 47 | 20231102 | 175900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 48 | 20231102 | 175800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 49 | 20231102 | 175700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 50 | 20231102 | 175600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 51 | 20231102 | 175500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 52 | 20231102 | 175400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 53 | 20231102 | 175300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 54 | 20231102 | 175200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 55 | 20231102 | 175100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 56 | 20231102 | 175000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 57 | 20231102 | 174900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 58 | 20231102 | 174800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 59 | 20231102 | 174700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 60 | 20231102 | 174600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 61 | 20231102 | 174500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 62 | 20231102 | 174400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 63 | 20231102 | 174300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 64 | 20231102 | 174200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 65 | 20231102 | 174100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 66 | 20231102 | 174000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 67 | 20231102 | 173900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 68 | 20231102 | 173800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 69 | 20231102 | 173700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 70 | 20231102 | 173600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 71 | 20231102 | 173500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 72 | 20231102 | 173400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 73 | 20231102 | 173300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 74 | 20231102 | 173200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 75 | 20231102 | 173100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 76 | 20231102 | 173000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 77 | 20231102 | 172900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 78 | 20231102 | 172800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 79 | 20231102 | 172700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 80 | 20231102 | 172600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 81 | 20231102 | 172500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 82 | 20231102 | 172400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 83 | 20231102 | 172300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 84 | 20231102 | 172200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 85 | 20231102 | 172100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 86 | 20231102 | 172000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 87 | 20231102 | 171900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 88 | 20231102 | 171800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 89 | 20231102 | 171700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 90 | 20231102 | 171600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 91 | 20231102 | 171500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 92 | 20231102 | 171400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 93 | 20231102 | 171300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 94 | 20231102 | 171200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 95 | 20231102 | 171100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 96 | 20231102 | 171000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 97 | 20231102 | 170900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 98 | 20231102 | 170800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 99 | 20231102 | 170700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 100 | 20231102 | 170600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 101 | 20231102 | 170500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 102 | 20231102 | 170400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 103 | 20231102 | 170300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 104 | 20231102 | 170200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 105 | 20231102 | 170100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 106 | 20231102 | 170000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 107 | 20231102 | 165900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 108 | 20231102 | 165800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 109 | 20231102 | 165700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 110 | 20231102 | 165600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 111 | 20231102 | 165500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 112 | 20231102 | 165400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 113 | 20231102 | 165300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 114 | 20231102 | 165200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 115 | 20231102 | 165100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 116 | 20231102 | 165000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 117 | 20231102 | 164900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 118 | 20231102 | 164800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 119 | 20231102 | 164700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 120 | 20231102 | 164600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 121 | 20231102 | 164500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 122 | 20231102 | 164400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 123 | 20231102 | 164300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 124 | 20231102 | 164200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 125 | 20231102 | 164100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 126 | 20231102 | 164000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 127 | 20231102 | 163900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 128 | 20231102 | 163800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 129 | 20231102 | 163700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 130 | 20231102 | 163600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 131 | 20231102 | 163500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 132 | 20231102 | 163400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 133 | 20231102 | 163300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 134 | 20231102 | 163200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 135 | 20231102 | 163100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 136 | 20231102 | 163000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 137 | 20231102 | 162900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 138 | 20231102 | 162800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 139 | 20231102 | 162700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 140 | 20231102 | 162600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 141 | 20231102 | 162500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 142 | 20231102 | 162400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 143 | 20231102 | 162300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 144 | 20231102 | 162200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 145 | 20231102 | 162100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 146 | 20231102 | 162000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 147 | 20231102 | 161900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 148 | 20231102 | 161800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 149 | 20231102 | 161700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 150 | 20231102 | 161600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 151 | 20231102 | 161500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 152 | 20231102 | 161400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 153 | 20231102 | 161300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 154 | 20231102 | 161200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 155 | 20231102 | 161100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 156 | 20231102 | 161000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 157 | 20231102 | 160900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 158 | 20231102 | 160800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 159 | 20231102 | 160700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 160 | 20231102 | 160600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 161 | 20231102 | 160500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 162 | 20231102 | 160400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 163 | 20231102 | 160300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 164 | 20231102 | 160200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 165 | 20231102 | 160100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 166 | 20231102 | 160000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 167 | 20231102 | 155900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 168 | 20231102 | 155800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 169 | 20231102 | 155700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 170 | 20231102 | 155600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 171 | 20231102 | 155500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 172 | 20231102 | 155400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 173 | 20231102 | 155300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 174 | 20231102 | 155200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 175 | 20231102 | 155100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 176 | 20231102 | 155000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 177 | 20231102 | 154900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 178 | 20231102 | 154800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 179 | 20231102 | 154700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 180 | 20231102 | 154600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 181 | 20231102 | 154500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 182 | 20231102 | 154400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 183 | 20231102 | 154300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 184 | 20231102 | 154200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 185 | 20231102 | 154100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 186 | 20231102 | 154000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 187 | 20231102 | 153900 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 188 | 20231102 | 153800 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 189 | 20231102 | 153700 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 190 | 20231102 | 153600 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 191 | 20231102 | 153500 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 192 | 20231102 | 153400 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 193 | 20231102 | 153300 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 194 | 20231102 | 153200 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 195 | 20231102 | 153100 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 0 |
| 196 | 20231102 | 153000 | 25574382000 | 148500 | 148500 | 148500 | 148500 | 6154 |
| 197 | 20231102 | 152900 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 198 | 20231102 | 152800 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 199 | 20231102 | 152700 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 200 | 20231102 | 152600 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 201 | 20231102 | 152500 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 202 | 20231102 | 152400 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 203 | 20231102 | 152300 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 204 | 20231102 | 152200 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 205 | 20231102 | 152100 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 206 | 20231102 | 152000 | 24660513000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 207 | 20231102 | 151900 | 24660513000 | 148300 | 148100 | 148500 | 148000 | 2591 |
| 208 | 20231102 | 151800 | 24276480600 | 148000 | 147800 | 148000 | 147700 | 3040 |
| 209 | 20231102 | 151700 | 23826838100 | 147800 | 147700 | 147800 | 147700 | 875 |
| 210 | 20231102 | 151600 | 23697566500 | 147700 | 147500 | 147700 | 147500 | 945 |
| 211 | 20231102 | 151500 | 23558050100 | 147500 | 147600 | 147700 | 147300 | 1878 |
| 212 | 20231102 | 151400 | 23281018300 | 147700 | 147400 | 147700 | 147400 | 908 |
| 213 | 20231102 | 151300 | 23146997900 | 147500 | 147400 | 147500 | 147300 | 1159 |
| 214 | 20231102 | 151200 | 22976155700 | 147400 | 147000 | 147400 | 147000 | 725 |
| 215 | 20231102 | 151100 | 22869450000 | 147000 | 146800 | 147000 | 146700 | 1983 |
| 216 | 20231102 | 151000 | 22578025100 | 146700 | 146300 | 146700 | 146200 | 1048 |
| 217 | 20231102 | 150900 | 22424436400 | 146400 | 146100 | 146500 | 146100 | 1335 |
| 218 | 20231102 | 150800 | 22229077100 | 146200 | 145700 | 146200 | 145700 | 750 |
| 219 | 20231102 | 150700 | 22119632200 | 145700 | 146100 | 146100 | 145600 | 529 |
| 220 | 20231102 | 150600 | 22042462200 | 146000 | 146200 | 146300 | 145900 | 1409 |
| 221 | 20231102 | 150500 | 21836672500 | 146200 | 146100 | 146400 | 146100 | 644 |
| 222 | 20231102 | 150400 | 21742478100 | 146200 | 146300 | 146500 | 146000 | 1459 |
| 223 | 20231102 | 150300 | 21529087100 | 146300 | 146700 | 146700 | 146200 | 824 |
| 224 | 20231102 | 150200 | 21408385500 | 146700 | 146300 | 146800 | 146300 | 520 |
| 225 | 20231102 | 150100 | 21332207800 | 146300 | 146900 | 146900 | 146200 | 1088 |
| 226 | 20231102 | 150000 | 21172717200 | 146900 | 146600 | 147000 | 146600 | 697 |
| 227 | 20231102 | 145900 | 21070347500 | 146500 | 147000 | 147200 | 146400 | 2441 |
| 228 | 20231102 | 145800 | 20711619100 | 147000 | 146500 | 147000 | 146500 | 1413 |
| 229 | 20231102 | 145700 | 20504230400 | 146400 | 146600 | 146800 | 146200 | 3081 |
| 230 | 20231102 | 145600 | 20052687700 | 146500 | 145700 | 146600 | 145700 | 2232 |
| 231 | 20231102 | 145500 | 19726533600 | 145700 | 144900 | 145700 | 144900 | 3898 |
| 232 | 20231102 | 145400 | 19160365200 | 144900 | 143400 | 144900 | 143400 | 5405 |
| 233 | 20231102 | 145300 | 18381819500 | 143400 | 143100 | 143400 | 143000 | 976 |
| 234 | 20231102 | 145200 | 18242047100 | 143000 | 143000 | 143100 | 142900 | 153 |
| 235 | 20231102 | 145100 | 18220168800 | 143000 | 142900 | 143000 | 142900 | 1170 |
| 236 | 20231102 | 145000 | 18052898100 | 142800 | 142800 | 142800 | 142800 | 742 |
| 237 | 20231102 | 144900 | 17946940500 | 142800 | 142700 | 142800 | 142700 | 79 |
| 238 | 20231102 | 144800 | 17935666800 | 142700 | 142800 | 142800 | 142700 | 209 |
| 239 | 20231102 | 144700 | 17905831200 | 142800 | 142800 | 142800 | 142800 | 87 |
| 240 | 20231102 | 144600 | 17893407600 | 142700 | 142700 | 142800 | 142700 | 209 |
| 241 | 20231102 | 144500 | 17863568200 | 142700 | 142700 | 142700 | 142600 | 319 |
| 242 | 20231102 | 144400 | 17818059200 | 142700 | 142600 | 142700 | 142600 | 27 |
| 243 | 20231102 | 144300 | 17814208700 | 142600 | 142700 | 142700 | 142600 | 31 |
| 244 | 20231102 | 144200 | 17809785400 | 142700 | 142600 | 142700 | 142600 | 170 |
| 245 | 20231102 | 144100 | 17785527800 | 142600 | 142700 | 142700 | 142600 | 51 |
| 246 | 20231102 | 144000 | 17778253000 | 142700 | 142900 | 142900 | 142700 | 210 |
| 247 | 20231102 | 143900 | 17748252200 | 142900 | 142900 | 142900 | 142600 | 405 |
| 248 | 20231102 | 143800 | 17690430800 | 142800 | 142800 | 142800 | 142800 | 139 |
| 249 | 20231102 | 143700 | 17670581600 | 142800 | 142800 | 142900 | 142800 | 283 |
| 250 | 20231102 | 143600 | 17630169000 | 142800 | 142800 | 142900 | 142800 | 139 |
| 251 | 20231102 | 143500 | 17610319600 | 142800 | 142800 | 142800 | 142800 | 15 |
| 252 | 20231102 | 143400 | 17608177600 | 142800 | 142800 | 142900 | 142800 | 83 |
| 253 | 20231102 | 143300 | 17596317400 | 142800 | 142800 | 142800 | 142800 | 523 |
| 254 | 20231102 | 143200 | 17521633000 | 142800 | 142800 | 142800 | 142600 | 74 |
| 255 | 20231102 | 143100 | 17511069800 | 142700 | 142700 | 142800 | 142700 | 103 |
| 256 | 20231102 | 143000 | 17496369800 | 142700 | 142700 | 142700 | 142700 | 162 |
| 257 | 20231102 | 142900 | 17473252400 | 142700 | 142700 | 142700 | 142700 | 91 |
| 258 | 20231102 | 142800 | 17460266700 | 142700 | 142800 | 142900 | 142700 | 72 |
| 259 | 20231102 | 142700 | 17449982300 | 142800 | 142800 | 142800 | 142800 | 81 |
| 260 | 20231102 | 142600 | 17438415500 | 142800 | 142900 | 142900 | 142800 | 71 |
| 261 | 20231102 | 142500 | 17428269800 | 142900 | 143000 | 143000 | 142900 | 474 |
| 262 | 20231102 | 142400 | 17360534100 | 142900 | 142900 | 142900 | 142900 | 2 |
| 263 | 20231102 | 142300 | 17360248300 | 142900 | 142900 | 142900 | 142800 | 121 |
| 264 | 20231102 | 142200 | 17342958600 | 142900 | 142800 | 142900 | 142700 | 157 |
| 265 | 20231102 | 142100 | 17320536300 | 142800 | 142700 | 142800 | 142700 | 170 |
| 266 | 20231102 | 142000 | 17296263000 | 142700 | 142700 | 142800 | 142700 | 22 |
| 267 | 20231102 | 141900 | 17293123400 | 142700 | 142600 | 142700 | 142600 | 115 |
| 268 | 20231102 | 141800 | 17276714400 | 142600 | 142700 | 142700 | 142600 | 46 |
| 269 | 20231102 | 141700 | 17270150400 | 142700 | 142800 | 142800 | 142600 | 63 |
| 270 | 20231102 | 141600 | 17261162100 | 142800 | 142700 | 142800 | 142600 | 49 |
| 271 | 20231102 | 141500 | 17254170000 | 142700 | 142700 | 142700 | 142600 | 53 |
| 272 | 20231102 | 141400 | 17246609400 | 142600 | 142600 | 142700 | 142600 | 78 |
| 273 | 20231102 | 141300 | 17235480900 | 142600 | 142700 | 142700 | 142600 | 14 |
| 274 | 20231102 | 141200 | 17233484200 | 142700 | 142700 | 142700 | 142700 | 81 |
| 275 | 20231102 | 141100 | 17221925500 | 142700 | 142700 | 142800 | 142700 | 112 |
| 276 | 20231102 | 141000 | 17205938300 | 142700 | 142700 | 142800 | 142700 | 64 |
| 277 | 20231102 | 140900 | 17196803500 | 142700 | 142600 | 142800 | 142600 | 449 |
| 278 | 20231102 | 140800 | 17132738400 | 142500 | 142600 | 142600 | 142500 | 73 |
| 279 | 20231102 | 140700 | 17122333000 | 142600 | 142500 | 142600 | 142500 | 348 |
| 280 | 20231102 | 140600 | 17072739200 | 142400 | 142500 | 142500 | 142400 | 68 |
| 281 | 20231102 | 140500 | 17063049800 | 142500 | 142400 | 142500 | 142400 | 226 |
| 282 | 20231102 | 140400 | 17030846400 | 142400 | 142500 | 142500 | 142400 | 23 |
| 283 | 20231102 | 140300 | 17027569100 | 142400 | 142300 | 142500 | 142300 | 84 |
| 284 | 20231102 | 140200 | 17015612100 | 142300 | 142300 | 142300 | 142300 | 36 |
| 285 | 20231102 | 140100 | 17010489300 | 142300 | 142400 | 142700 | 142300 | 425 |
| 286 | 20231102 | 140000 | 16949913100 | 142300 | 142400 | 142400 | 142300 | 108 |
| 287 | 20231102 | 135900 | 16934543000 | 142300 | 142400 | 142400 | 142300 | 163 |
| 288 | 20231102 | 135800 | 16911332300 | 142300 | 142400 | 142400 | 142200 | 143 |
| 289 | 20231102 | 135700 | 16890981400 | 142200 | 142200 | 142200 | 142200 | 545 |
| 290 | 20231102 | 135600 | 16813482400 | 142200 | 142800 | 142800 | 142200 | 400 |
| 291 | 20231102 | 135500 | 16756515400 | 142800 | 142900 | 143000 | 142800 | 246 |
| 292 | 20231102 | 135400 | 16721378300 | 143000 | 142900 | 143000 | 142900 | 23 |
| 293 | 20231102 | 135300 | 16718089700 | 142900 | 143100 | 143100 | 142900 | 1165 |
| 294 | 20231102 | 135200 | 16551496100 | 143500 | 143300 | 143500 | 143100 | 468 |
| 295 | 20231102 | 135100 | 16484456400 | 143400 | 143500 | 143500 | 143400 | 9 |
| 296 | 20231102 | 135000 | 16483165400 | 143400 | 143500 | 143600 | 143400 | 351 |
| 297 | 20231102 | 134900 | 16432780100 | 143400 | 143400 | 143400 | 143300 | 186 |
| 298 | 20231102 | 134800 | 16406109100 | 143400 | 143300 | 143500 | 143300 | 457 |
| 299 | 20231102 | 134700 | 16340557500 | 143300 | 143300 | 143400 | 143200 | 282 |
| 300 | 20231102 | 134600 | 16300155300 | 143300 | 143300 | 143300 | 143300 | 80 |
| 301 | 20231102 | 134500 | 16288691300 | 143300 | 143200 | 143300 | 143200 | 220 |
| 302 | 20231102 | 134400 | 16257167000 | 143200 | 143300 | 143300 | 143200 | 79 |
| 303 | 20231102 | 134300 | 16245849600 | 143300 | 143400 | 143400 | 143300 | 246 |
| 304 | 20231102 | 134200 | 16210587000 | 143400 | 143200 | 143400 | 143100 | 792 |
| 305 | 20231102 | 134100 | 16097192200 | 143100 | 143100 | 143400 | 143100 | 253 |
| 306 | 20231102 | 134000 | 16060963000 | 143100 | 143300 | 143300 | 143100 | 304 |
| 307 | 20231102 | 133900 | 16017419600 | 143300 | 143300 | 143400 | 143200 | 197 |
| 308 | 20231102 | 133800 | 15989186300 | 143300 | 143400 | 143400 | 143300 | 362 |
| 309 | 20231102 | 133700 | 15937280800 | 143400 | 143200 | 143400 | 143200 | 170 |
| 310 | 20231102 | 133600 | 15912910400 | 143200 | 143000 | 143200 | 142900 | 1546 |
| 311 | 20231102 | 133500 | 15691721200 | 142900 | 142900 | 142900 | 142900 | 14 |
| 312 | 20231102 | 133400 | 15689720600 | 142900 | 143000 | 143000 | 142900 | 275 |
| 313 | 20231102 | 133300 | 15650406800 | 142900 | 142500 | 142900 | 142500 | 1849 |
| 314 | 20231102 | 133200 | 15386561300 | 142500 | 142500 | 142500 | 142500 | 119 |
| 315 | 20231102 | 133100 | 15369603800 | 142500 | 142200 | 142500 | 142200 | 140 |
| 316 | 20231102 | 133000 | 15349670000 | 142200 | 142400 | 142400 | 142200 | 179 |
| 317 | 20231102 | 132900 | 15324201600 | 142400 | 142400 | 142500 | 142400 | 127 |
| 318 | 20231102 | 132800 | 15306111700 | 142400 | 142400 | 142400 | 142300 | 126 |
| 319 | 20231102 | 132700 | 15288176800 | 142300 | 142400 | 142400 | 142300 | 108 |
| 320 | 20231102 | 132600 | 15272799700 | 142400 | 142400 | 142500 | 142400 | 113 |
| 321 | 20231102 | 132500 | 15256708100 | 142400 | 142500 | 142500 | 142400 | 85 |
| 322 | 20231102 | 132400 | 15244596600 | 142500 | 142400 | 142500 | 142400 | 15 |
| 323 | 20231102 | 132300 | 15242459200 | 142500 | 142300 | 142500 | 142200 | 90 |
| 324 | 20231102 | 132200 | 15229649500 | 142300 | 142400 | 142500 | 142200 | 211 |
| 325 | 20231102 | 132100 | 15199619000 | 142400 | 142300 | 142500 | 142300 | 47 |
| 326 | 20231102 | 132000 | 15192924300 | 142300 | 142300 | 142500 | 142300 | 458 |
| 327 | 20231102 | 131900 | 15127674200 | 142300 | 142400 | 142400 | 142300 | 50 |
| 328 | 20231102 | 131800 | 15120557200 | 142200 | 142200 | 142500 | 142200 | 90 |
| 329 | 20231102 | 131700 | 15107738700 | 142200 | 142400 | 142400 | 142200 | 168 |
| 330 | 20231102 | 131600 | 15083845500 | 142500 | 142400 | 142500 | 142400 | 20 |
| 331 | 20231102 | 131500 | 15080997000 | 142400 | 142200 | 142400 | 142200 | 437 |
| 332 | 20231102 | 131400 | 15018792300 | 142200 | 142200 | 142200 | 142200 | 35 |
| 333 | 20231102 | 131300 | 15013815300 | 142300 | 142300 | 142400 | 142300 | 54 |
| 334 | 20231102 | 131200 | 15006130800 | 142400 | 142200 | 142400 | 142200 | 304 |
| 335 | 20231102 | 131100 | 14962889000 | 142200 | 142300 | 142300 | 142200 | 382 |
| 336 | 20231102 | 131000 | 14908542600 | 142300 | 142300 | 142400 | 142300 | 59 |
| 337 | 20231102 | 130900 | 14900146700 | 142400 | 142400 | 142400 | 142300 | 32 |
| 338 | 20231102 | 130800 | 14895591600 | 142400 | 142400 | 142400 | 142400 | 87 |
| 339 | 20231102 | 130700 | 14883202800 | 142400 | 142500 | 142500 | 142400 | 62 |
| 340 | 20231102 | 130600 | 14874372700 | 142400 | 142400 | 142400 | 142400 | 89 |
| 341 | 20231102 | 130500 | 14861699100 | 142200 | 142400 | 142400 | 142200 | 334 |
| 342 | 20231102 | 130400 | 14814168300 | 142400 | 142400 | 142500 | 142400 | 283 |
| 343 | 20231102 | 130300 | 14773868600 | 142400 | 142500 | 142600 | 142400 | 161 |
| 344 | 20231102 | 130200 | 14750923600 | 142500 | 142500 | 142600 | 142500 | 1131 |
| 345 | 20231102 | 130100 | 14589754600 | 142400 | 142400 | 142400 | 142200 | 208 |
| 346 | 20231102 | 130000 | 14560141100 | 142200 | 142400 | 142400 | 142200 | 189 |
| 347 | 20231102 | 125900 | 14533231100 | 142400 | 142200 | 142400 | 142100 | 670 |
| 348 | 20231102 | 125800 | 14437943400 | 142200 | 142100 | 142200 | 142000 | 136 |
| 349 | 20231102 | 125700 | 14418613600 | 142000 | 142300 | 142400 | 142000 | 381 |
| 350 | 20231102 | 125600 | 14364462700 | 142200 | 142200 | 142300 | 142200 | 440 |
| 351 | 20231102 | 125500 | 14301878500 | 142200 | 142000 | 142200 | 142000 | 906 |
| 352 | 20231102 | 125400 | 14173189800 | 141900 | 142000 | 142000 | 141900 | 57 |
| 353 | 20231102 | 125300 | 14165100000 | 142000 | 141900 | 142000 | 141900 | 185 |
| 354 | 20231102 | 125200 | 14138848000 | 141900 | 141900 | 142000 | 141800 | 82 |
| 355 | 20231102 | 125100 | 14127214200 | 141800 | 141800 | 141900 | 141800 | 35 |
| 356 | 20231102 | 125000 | 14122250700 | 141800 | 141900 | 141900 | 141800 | 88 |
| 357 | 20231102 | 124900 | 14109766900 | 141900 | 141800 | 141900 | 141800 | 17 |
| 358 | 20231102 | 124800 | 14107355700 | 141900 | 141900 | 141900 | 141700 | 23 |
| 359 | 20231102 | 124700 | 14104094600 | 142000 | 141700 | 142000 | 141200 | 1287 |
| 360 | 20231102 | 124600 | 13921619700 | 141600 | 141600 | 141700 | 141600 | 44 |
| 361 | 20231102 | 124500 | 13915389100 | 141600 | 141500 | 141600 | 141500 | 128 |
| 362 | 20231102 | 124400 | 13897270100 | 141400 | 141200 | 141500 | 141200 | 203 |
| 363 | 20231102 | 124300 | 13868567200 | 141200 | 141400 | 141400 | 141200 | 27 |
| 364 | 20231102 | 124200 | 13864750400 | 141200 | 141200 | 141500 | 141200 | 249 |
| 365 | 20231102 | 124100 | 13829547100 | 141200 | 141500 | 141500 | 141200 | 449 |
| 366 | 20231102 | 124000 | 13766140500 | 141200 | 141400 | 141400 | 141200 | 465 |
| 367 | 20231102 | 123900 | 13700431300 | 141500 | 141500 | 141500 | 141500 | 70 |
| 368 | 20231102 | 123800 | 13690526300 | 141500 | 141500 | 141500 | 141500 | 7 |
| 369 | 20231102 | 123700 | 13689535800 | 141600 | 141600 | 141600 | 141600 | 28 |
| 370 | 20231102 | 123600 | 13685571000 | 141600 | 141700 | 141700 | 141600 | 34 |
| 371 | 20231102 | 123500 | 13680756400 | 141700 | 141700 | 141700 | 141700 | 23 |
| 372 | 20231102 | 123400 | 13677497300 | 141700 | 141600 | 141700 | 141600 | 63 |
| 373 | 20231102 | 123300 | 13668576000 | 141600 | 141600 | 141700 | 141600 | 129 |
| 374 | 20231102 | 123200 | 13650308100 | 141600 | 141600 | 141700 | 141600 | 74 |
| 375 | 20231102 | 123100 | 13639828400 | 141600 | 141600 | 141700 | 141600 | 77 |
| 376 | 20231102 | 123000 | 13628923300 | 141600 | 141500 | 141700 | 141500 | 370 |
| 377 | 20231102 | 122900 | 13576521700 | 141500 | 141500 | 141500 | 141500 | 42 |
| 378 | 20231102 | 122800 | 13570578700 | 141300 | 141500 | 141500 | 141300 | 894 |
| 379 | 20231102 | 122700 | 13444192500 | 141500 | 141500 | 141500 | 141500 | 64 |
| 380 | 20231102 | 122600 | 13435136500 | 141500 | 141500 | 141500 | 141500 | 53 |
| 381 | 20231102 | 122500 | 13427637000 | 141600 | 141600 | 141600 | 141500 | 8 |
| 382 | 20231102 | 122400 | 13426504500 | 141600 | 141600 | 141700 | 141600 | 29 |
| 383 | 20231102 | 122300 | 13422397900 | 141700 | 141700 | 141700 | 141700 | 21 |
| 384 | 20231102 | 122200 | 13419422200 | 141700 | 141500 | 141700 | 141500 | 67 |
| 385 | 20231102 | 122100 | 13409934000 | 141500 | 141300 | 141600 | 141300 | 51 |
| 386 | 20231102 | 122000 | 13402717100 | 141500 | 141600 | 141600 | 141400 | 62 |
| 387 | 20231102 | 121900 | 13393945000 | 141500 | 141600 | 141700 | 141500 | 143 |
| 388 | 20231102 | 121800 | 13373695000 | 141600 | 141500 | 141600 | 141500 | 32 |
| 389 | 20231102 | 121700 | 13369166000 | 141600 | 141600 | 141600 | 141500 | 53 |
| 390 | 20231102 | 121600 | 13361664100 | 141600 | 141600 | 141700 | 141400 | 34 |
| 391 | 20231102 | 121500 | 13356848700 | 141600 | 141500 | 141600 | 141400 | 135 |
| 392 | 20231102 | 121400 | 13337739200 | 141500 | 141300 | 141500 | 141300 | 12 |
| 393 | 20231102 | 121300 | 13336042000 | 141300 | 141400 | 141700 | 141300 | 138 |
| 394 | 20231102 | 121200 | 13316534500 | 141400 | 141400 | 141600 | 141400 | 49 |
| 395 | 20231102 | 121100 | 13309604600 | 141500 | 141400 | 141600 | 141400 | 63 |
| 396 | 20231102 | 121000 | 13300694900 | 141400 | 141600 | 141700 | 141400 | 144 |
| 397 | 20231102 | 120900 | 13280303900 | 141600 | 141700 | 141700 | 141300 | 389 |
| 398 | 20231102 | 120800 | 13225291200 | 141700 | 141500 | 141800 | 141500 | 31 |
| 399 | 20231102 | 120700 | 13220897400 | 141800 | 141600 | 141800 | 141600 | 160 |
| 400 | 20231102 | 120600 | 13198209800 | 141800 | 141800 | 141900 | 141500 | 34 |
| 401 | 20231102 | 120500 | 13193389100 | 141900 | 141600 | 141900 | 141600 | 613 |
| 402 | 20231102 | 120400 | 13106539500 | 141600 | 141600 | 141600 | 141500 | 159 |
| 403 | 20231102 | 120300 | 13084025300 | 141600 | 141500 | 141600 | 141400 | 168 |
| 404 | 20231102 | 120200 | 13060258000 | 141400 | 141600 | 141600 | 141400 | 376 |
| 405 | 20231102 | 120100 | 13007053200 | 141500 | 141500 | 141700 | 141500 | 157 |
| 406 | 20231102 | 120000 | 12984827200 | 141500 | 141500 | 141600 | 141500 | 50 |
| 407 | 20231102 | 115900 | 12977748700 | 141500 | 141700 | 141700 | 141500 | 52 |
| 408 | 20231102 | 115800 | 12970386300 | 141700 | 141500 | 141700 | 141500 | 150 |
| 409 | 20231102 | 115700 | 12949145100 | 141500 | 141500 | 141500 | 141500 | 15 |
| 410 | 20231102 | 115600 | 12947022600 | 141500 | 141600 | 141700 | 141500 | 203 |
| 411 | 20231102 | 115500 | 12918293000 | 141600 | 141600 | 141600 | 141600 | 75 |
| 412 | 20231102 | 115400 | 12907673000 | 141600 | 141600 | 141600 | 141600 | 54 |
| 413 | 20231102 | 115300 | 12900026600 | 141600 | 141700 | 141800 | 141600 | 49 |
| 414 | 20231102 | 115200 | 12893079100 | 141600 | 141500 | 141700 | 141500 | 93 |
| 415 | 20231102 | 115100 | 12879909200 | 141500 | 141600 | 141600 | 141500 | 138 |
| 416 | 20231102 | 115000 | 12860374200 | 141600 | 141600 | 141700 | 141500 | 137 |
| 417 | 20231102 | 114900 | 12840975500 | 141900 | 141600 | 141900 | 141600 | 90 |
| 418 | 20231102 | 114800 | 12828222700 | 141600 | 141600 | 141900 | 141600 | 95 |
| 419 | 20231102 | 114700 | 12814768100 | 141600 | 141600 | 141900 | 141600 | 34 |
| 420 | 20231102 | 114600 | 12809952300 | 141500 | 141500 | 141700 | 141500 | 65 |
| 421 | 20231102 | 114500 | 12800754000 | 141500 | 141600 | 141700 | 141500 | 165 |
| 422 | 20231102 | 114400 | 12777383600 | 141500 | 141700 | 141700 | 141500 | 32 |
| 423 | 20231102 | 114300 | 12772854600 | 141700 | 141700 | 141700 | 141500 | 464 |
| 424 | 20231102 | 114200 | 12707155600 | 141700 | 141700 | 141700 | 141600 | 74 |
| 425 | 20231102 | 114100 | 12696670600 | 141700 | 141600 | 141800 | 141600 | 91 |
| 426 | 20231102 | 114000 | 12683773600 | 141600 | 141600 | 142100 | 141600 | 1200 |
| 427 | 20231102 | 113900 | 12513461100 | 141800 | 142100 | 142100 | 141800 | 314 |
| 428 | 20231102 | 113800 | 12468882100 | 142100 | 141900 | 142100 | 141900 | 1164 |
| 429 | 20231102 | 113700 | 12303605900 | 141900 | 141900 | 141900 | 141600 | 54 |
| 430 | 20231102 | 113600 | 12295953600 | 141600 | 141900 | 141900 | 141600 | 138 |
| 431 | 20231102 | 113500 | 12276383500 | 141900 | 141900 | 141900 | 141800 | 137 |
| 432 | 20231102 | 113400 | 12256954700 | 141900 | 141800 | 141900 | 141700 | 374 |
| 433 | 20231102 | 113300 | 12203897400 | 141700 | 141600 | 141700 | 141600 | 63 |
| 434 | 20231102 | 113200 | 12194975300 | 141600 | 141500 | 141600 | 141500 | 210 |
| 435 | 20231102 | 113100 | 12165239500 | 141500 | 141400 | 141500 | 141400 | 94 |
| 436 | 20231102 | 113000 | 12151939900 | 141400 | 141500 | 141500 | 141400 | 30 |
| 437 | 20231102 | 112900 | 12147697400 | 141500 | 141500 | 141600 | 141500 | 137 |
| 438 | 20231102 | 112800 | 12128307900 | 141500 | 141500 | 141500 | 141400 | 232 |
| 439 | 20231102 | 112700 | 12095495500 | 141500 | 141400 | 141500 | 141400 | 285 |
| 440 | 20231102 | 112600 | 12055178500 | 141500 | 141500 | 141500 | 141500 | 253 |
| 441 | 20231102 | 112500 | 12019379000 | 141500 | 141400 | 141500 | 141400 | 21 |
| 442 | 20231102 | 112400 | 12016409400 | 141400 | 140900 | 141400 | 140900 | 1101 |
| 443 | 20231102 | 112300 | 11860979200 | 140900 | 140900 | 140900 | 140900 | 276 |
| 444 | 20231102 | 112200 | 11822090800 | 140900 | 140900 | 140900 | 140800 | 132 |
| 445 | 20231102 | 112100 | 11803499700 | 140900 | 140800 | 140900 | 140800 | 301 |
| 446 | 20231102 | 112000 | 11761093300 | 140800 | 140900 | 140900 | 140800 | 37 |
| 447 | 20231102 | 111900 | 11755881700 | 140800 | 140900 | 140900 | 140800 | 190 |
| 448 | 20231102 | 111800 | 11729110800 | 140900 | 141000 | 141100 | 140900 | 141 |
| 449 | 20231102 | 111700 | 11709228900 | 141000 | 141000 | 141100 | 141000 | 74 |
| 450 | 20231102 | 111600 | 11698792300 | 141000 | 141000 | 141100 | 141000 | 108 |
| 451 | 20231102 | 111500 | 11683562100 | 141100 | 141000 | 141100 | 141000 | 143 |
| 452 | 20231102 | 111400 | 11663387800 | 141000 | 141100 | 141100 | 141000 | 6 |
| 453 | 20231102 | 111300 | 11662541600 | 141100 | 141100 | 141100 | 141000 | 153 |
| 454 | 20231102 | 111200 | 11640960400 | 141000 | 141000 | 141200 | 141000 | 197 |
| 455 | 20231102 | 111100 | 11613182000 | 141000 | 141000 | 141200 | 141000 | 212 |
| 456 | 20231102 | 111000 | 11583288800 | 141100 | 141100 | 141100 | 141000 | 56 |
| 457 | 20231102 | 110900 | 11575391300 | 141100 | 141100 | 141400 | 141000 | 421 |
| 458 | 20231102 | 110800 | 11515995900 | 141100 | 141200 | 141300 | 141100 | 452 |
| 459 | 20231102 | 110700 | 11452199000 | 141200 | 141600 | 141600 | 141200 | 875 |
| 460 | 20231102 | 110600 | 11328395000 | 141600 | 141800 | 141800 | 141600 | 922 |
| 461 | 20231102 | 110500 | 11197756300 | 141800 | 141900 | 141900 | 141700 | 238 |
| 462 | 20231102 | 110400 | 11164006300 | 141900 | 141800 | 141900 | 141800 | 97 |
| 463 | 20231102 | 110300 | 11150249500 | 141800 | 141700 | 141900 | 141500 | 163 |
| 464 | 20231102 | 110200 | 11127140300 | 141700 | 141700 | 141700 | 141500 | 625 |
| 465 | 20231102 | 110100 | 11038657200 | 141600 | 141900 | 141900 | 141600 | 236 |
| 466 | 20231102 | 110000 | 11005214100 | 141900 | 142100 | 142100 | 141800 | 225 |
| 467 | 20231102 | 105900 | 10973268900 | 142100 | 141900 | 142100 | 141900 | 270 |
| 468 | 20231102 | 105800 | 10934908200 | 141900 | 142000 | 142100 | 141900 | 416 |
| 469 | 20231102 | 105700 | 10875834100 | 142000 | 142000 | 142100 | 142000 | 166 |
| 470 | 20231102 | 105600 | 10852261700 | 142100 | 142100 | 142100 | 142000 | 101 |
| 471 | 20231102 | 105500 | 10837909700 | 142200 | 142100 | 142200 | 141900 | 1137 |
| 472 | 20231102 | 105400 | 10676353600 | 142100 | 142100 | 142100 | 142100 | 71 |
| 473 | 20231102 | 105300 | 10666264500 | 142100 | 142200 | 142400 | 142100 | 406 |
| 474 | 20231102 | 105200 | 10608471100 | 142300 | 142100 | 142300 | 142000 | 202 |
| 475 | 20231102 | 105100 | 10579761800 | 142000 | 142000 | 142200 | 142000 | 68 |
| 476 | 20231102 | 105000 | 10570102600 | 142000 | 141900 | 142300 | 141800 | 355 |
| 477 | 20231102 | 104900 | 10519701800 | 142000 | 141900 | 142000 | 141900 | 317 |
| 478 | 20231102 | 104800 | 10474691100 | 141900 | 142000 | 142000 | 141900 | 136 |
| 479 | 20231102 | 104700 | 10455390500 | 141900 | 142500 | 142500 | 141900 | 494 |
| 480 | 20231102 | 104600 | 10385190400 | 142500 | 142300 | 142600 | 142200 | 684 |
| 481 | 20231102 | 104500 | 10287752300 | 142200 | 141700 | 142200 | 141700 | 1637 |
| 482 | 20231102 | 104400 | 10055352400 | 141700 | 141700 | 141800 | 141700 | 80 |
| 483 | 20231102 | 104300 | 10044013500 | 141700 | 141800 | 141800 | 141700 | 263 |
| 484 | 20231102 | 104200 | 10006737300 | 141700 | 141700 | 141800 | 141700 | 55 |
| 485 | 20231102 | 104100 | 9998941100 | 141700 | 141700 | 141900 | 141700 | 72 |
| 486 | 20231102 | 104000 | 9988733000 | 141700 | 141700 | 141700 | 141500 | 153 |
| 487 | 20231102 | 103900 | 9967068900 | 141500 | 141900 | 142000 | 141500 | 722 |
| 488 | 20231102 | 103800 | 9864684900 | 142000 | 141900 | 142000 | 141900 | 732 |
| 489 | 20231102 | 103700 | 9760781300 | 141900 | 141800 | 141900 | 141700 | 89 |
| 490 | 20231102 | 103600 | 9748159800 | 141700 | 141700 | 141800 | 141500 | 382 |
| 491 | 20231102 | 103500 | 9694036200 | 141700 | 140900 | 141700 | 140900 | 1225 |
| 492 | 20231102 | 103400 | 9520903800 | 141000 | 141000 | 141000 | 140900 | 1283 |
| 493 | 20231102 | 103300 | 9340012600 | 140900 | 141000 | 141000 | 140900 | 152 |
| 494 | 20231102 | 103200 | 9318592200 | 140900 | 141000 | 141000 | 140900 | 234 |
| 495 | 20231102 | 103100 | 9285616200 | 141000 | 141000 | 141000 | 140900 | 150 |
| 496 | 20231102 | 103000 | 9264471100 | 141000 | 140700 | 141000 | 140600 | 615 |
| 497 | 20231102 | 102900 | 9177854600 | 140700 | 140600 | 140700 | 140600 | 183 |
| 498 | 20231102 | 102800 | 9152110300 | 140600 | 140500 | 140700 | 140500 | 1832 |
| 499 | 20231102 | 102700 | 8894691900 | 140500 | 140200 | 140500 | 140200 | 411 |
| 500 | 20231102 | 102600 | 8837000300 | 140200 | 140200 | 140300 | 140100 | 328 |
| 501 | 20231102 | 102500 | 8791003700 | 140200 | 140000 | 140200 | 140000 | 656 |
| 502 | 20231102 | 102400 | 8699137600 | 140000 | 139700 | 140000 | 139700 | 312 |
| 503 | 20231102 | 102300 | 8655494000 | 139700 | 139300 | 139700 | 139300 | 776 |
| 504 | 20231102 | 102200 | 8547302200 | 139200 | 139500 | 139500 | 139200 | 485 |
| 505 | 20231102 | 102100 | 8479732100 | 139400 | 139300 | 139500 | 139300 | 121 |
| 506 | 20231102 | 102000 | 8462858400 | 139300 | 139300 | 139500 | 139200 | 953 |
| 507 | 20231102 | 101900 | 8330075500 | 139300 | 139500 | 139500 | 139300 | 232 |
| 508 | 20231102 | 101800 | 8297730400 | 139500 | 139400 | 139500 | 139300 | 260 |
| 509 | 20231102 | 101700 | 8261482200 | 139500 | 139400 | 139500 | 139300 | 314 |
| 510 | 20231102 | 101600 | 8217705300 | 139400 | 139500 | 139500 | 139400 | 95 |
| 511 | 20231102 | 101500 | 8204452900 | 139400 | 139500 | 139500 | 139400 | 168 |
| 512 | 20231102 | 101400 | 8181025300 | 139600 | 139800 | 139800 | 139500 | 184 |
| 513 | 20231102 | 101300 | 8155318300 | 139700 | 139800 | 139900 | 139700 | 964 |
| 514 | 20231102 | 101200 | 8020618300 | 139800 | 140000 | 140000 | 139800 | 246 |
| 515 | 20231102 | 101100 | 7986208100 | 140000 | 140000 | 140000 | 139900 | 11 |
| 516 | 20231102 | 101000 | 7984668200 | 139900 | 139800 | 139900 | 139700 | 432 |
| 517 | 20231102 | 100900 | 7924277200 | 139700 | 139800 | 139800 | 139700 | 157 |
| 518 | 20231102 | 100800 | 7902338000 | 139700 | 139500 | 139700 | 139500 | 166 |
| 519 | 20231102 | 100700 | 7879156100 | 139300 | 139700 | 139800 | 139300 | 609 |
| 520 | 20231102 | 100600 | 7794137200 | 139800 | 139800 | 139800 | 139700 | 403 |
| 521 | 20231102 | 100500 | 7737813800 | 139800 | 140000 | 140000 | 139800 | 313 |
| 522 | 20231102 | 100400 | 7694043200 | 139900 | 139900 | 140100 | 139900 | 350 |
| 523 | 20231102 | 100300 | 7645056700 | 140000 | 140000 | 140000 | 139900 | 186 |
| 524 | 20231102 | 100200 | 7619022800 | 140000 | 140100 | 140300 | 139900 | 1106 |
| 525 | 20231102 | 100100 | 7464080900 | 140100 | 140000 | 140100 | 139900 | 220 |
| 526 | 20231102 | 100000 | 7433267900 | 140100 | 140000 | 140100 | 139900 | 192 |
| 527 | 20231102 | 095900 | 7406397700 | 140000 | 139900 | 140000 | 139900 | 316 |
| 528 | 20231102 | 095800 | 7362180700 | 139900 | 139700 | 139900 | 139700 | 256 |
| 529 | 20231102 | 095700 | 7326375800 | 139900 | 139700 | 139900 | 139700 | 72 |
| 530 | 20231102 | 095600 | 7316305500 | 139700 | 139700 | 139900 | 139700 | 94 |
| 531 | 20231102 | 095500 | 7303171300 | 139800 | 139800 | 139800 | 139700 | 486 |
| 532 | 20231102 | 095400 | 7235230700 | 139800 | 139800 | 139800 | 139700 | 264 |
| 533 | 20231102 | 095300 | 7198327400 | 139800 | 140100 | 140200 | 139800 | 1425 |
| 534 | 20231102 | 095200 | 6998729900 | 140400 | 140200 | 140400 | 140100 | 426 |
| 535 | 20231102 | 095100 | 6938952100 | 140300 | 140300 | 140400 | 140100 | 111 |
| 536 | 20231102 | 095000 | 6923380600 | 140300 | 140500 | 140500 | 140100 | 442 |
| 537 | 20231102 | 094900 | 6861365600 | 140400 | 140300 | 140500 | 140200 | 439 |
| 538 | 20231102 | 094800 | 6799746400 | 140300 | 139900 | 140300 | 139900 | 895 |
| 539 | 20231102 | 094700 | 6674400400 | 140000 | 139900 | 140000 | 139800 | 506 |
| 540 | 20231102 | 094600 | 6603573200 | 139900 | 139700 | 140000 | 139600 | 1964 |
| 541 | 20231102 | 094500 | 6328752200 | 139700 | 139700 | 139800 | 139700 | 317 |
| 542 | 20231102 | 094400 | 6284442000 | 139800 | 139700 | 139800 | 139700 | 174 |
| 543 | 20231102 | 094300 | 6260119800 | 139700 | 139300 | 139700 | 139300 | 216 |
| 544 | 20231102 | 094200 | 6229961300 | 139200 | 139600 | 139700 | 139200 | 377 |
| 545 | 20231102 | 094100 | 6177364900 | 139600 | 139500 | 139700 | 139400 | 174 |
| 546 | 20231102 | 094000 | 6153084600 | 139600 | 139700 | 139700 | 139500 | 285 |
| 547 | 20231102 | 093900 | 6113291200 | 139600 | 139300 | 139600 | 139300 | 397 |
| 548 | 20231102 | 093800 | 6057906600 | 139300 | 139500 | 139600 | 139300 | 1215 |
| 549 | 20231102 | 093700 | 5888479700 | 139500 | 139500 | 139600 | 139400 | 1030 |
| 550 | 20231102 | 093600 | 5744804400 | 139500 | 139300 | 139500 | 139300 | 700 |
| 551 | 20231102 | 093500 | 5647209600 | 139400 | 138900 | 139400 | 138800 | 771 |
| 552 | 20231102 | 093400 | 5539968700 | 138800 | 138900 | 138900 | 138800 | 159 |
| 553 | 20231102 | 093300 | 5517886600 | 138900 | 138800 | 138900 | 138800 | 102 |
| 554 | 20231102 | 093200 | 5503726700 | 138700 | 139100 | 139100 | 138700 | 503 |
| 555 | 20231102 | 093100 | 5433880100 | 139100 | 138900 | 139200 | 138700 | 677 |
| 556 | 20231102 | 093000 | 5339779600 | 138900 | 138900 | 139000 | 138600 | 1241 |
| 557 | 20231102 | 092900 | 5167330300 | 138600 | 138200 | 138900 | 138200 | 588 |
| 558 | 20231102 | 092800 | 5085865400 | 138400 | 138300 | 138400 | 138200 | 250 |
| 559 | 20231102 | 092700 | 5051293600 | 138300 | 138300 | 138500 | 138200 | 291 |
| 560 | 20231102 | 092600 | 5011037500 | 138400 | 138300 | 138600 | 138200 | 669 |
| 561 | 20231102 | 092500 | 4918507800 | 138300 | 138500 | 138800 | 138300 | 491 |
| 562 | 20231102 | 092400 | 4850485500 | 138500 | 138400 | 138600 | 138300 | 443 |
| 563 | 20231102 | 092300 | 4789160800 | 138400 | 138400 | 138400 | 138300 | 345 |
| 564 | 20231102 | 092200 | 4741423300 | 138600 | 138900 | 138900 | 138400 | 1045 |
| 565 | 20231102 | 092100 | 4596544800 | 138900 | 138600 | 138900 | 138600 | 386 |
| 566 | 20231102 | 092000 | 4542971800 | 138600 | 138700 | 138700 | 138600 | 337 |
| 567 | 20231102 | 091900 | 4496249800 | 138700 | 138400 | 138800 | 138400 | 369 |
| 568 | 20231102 | 091800 | 4445105600 | 138400 | 138300 | 138800 | 138200 | 1522 |
| 569 | 20231102 | 091700 | 4234337600 | 138300 | 138300 | 138300 | 138200 | 340 |
| 570 | 20231102 | 091600 | 4187322500 | 138200 | 138400 | 138400 | 138200 | 241 |
| 571 | 20231102 | 091500 | 4153991900 | 138400 | 138300 | 138400 | 138000 | 1826 |
| 572 | 20231102 | 091400 | 3901670800 | 138300 | 138400 | 138400 | 138200 | 662 |
| 573 | 20231102 | 091300 | 3810113500 | 138300 | 138200 | 138400 | 138200 | 441 |
| 574 | 20231102 | 091200 | 3749105900 | 138300 | 138400 | 138400 | 138200 | 551 |
| 575 | 20231102 | 091100 | 3672925000 | 138400 | 138700 | 138800 | 138400 | 645 |
| 576 | 20231102 | 091000 | 3583581100 | 138500 | 139100 | 139200 | 138300 | 769 |
| 577 | 20231102 | 090900 | 3476826400 | 138900 | 138500 | 139300 | 138400 | 1353 |
| 578 | 20231102 | 090800 | 3289113600 | 138500 | 137800 | 138600 | 137600 | 1468 |
| 579 | 20231102 | 090700 | 3086309000 | 137700 | 138300 | 138400 | 137100 | 1853 |
| 580 | 20231102 | 090600 | 2831106000 | 138300 | 138900 | 138900 | 138300 | 791 |
| 581 | 20231102 | 090500 | 2721497600 | 138600 | 139200 | 139500 | 138600 | 4167 |
| 582 | 20231102 | 090400 | 2141879500 | 139200 | 138800 | 139200 | 138800 | 837 |
| 583 | 20231102 | 090300 | 2025492600 | 138800 | 138500 | 139000 | 138500 | 1929 |
| 584 | 20231102 | 090200 | 1757803200 | 138500 | 138600 | 138900 | 138100 | 3099 |
| 585 | 20231102 | 090100 | 1329470700 | 138500 | 138500 | 139100 | 138200 | 2834 |
| 586 | 20231102 | 090000 | 936251800 | 138500 | 138000 | 138600 | 137800 | 5890 |