34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 3 | 20231106 | 183100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 4 | 20231106 | 183000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 5 | 20231106 | 182900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 6 | 20231106 | 182800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 7 | 20231106 | 182700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 8 | 20231106 | 182600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 9 | 20231106 | 182500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 10 | 20231106 | 182400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 11 | 20231106 | 182300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 12 | 20231106 | 182200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 13 | 20231106 | 182100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 14 | 20231106 | 182000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 15 | 20231106 | 181900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 16 | 20231106 | 181800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 17 | 20231106 | 181700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 18 | 20231106 | 181600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 19 | 20231106 | 181500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 20 | 20231106 | 181400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 21 | 20231106 | 181300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 22 | 20231106 | 181200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 23 | 20231106 | 181100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 24 | 20231106 | 181000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 25 | 20231106 | 180900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 26 | 20231106 | 180800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 27 | 20231106 | 180700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 28 | 20231106 | 180600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 29 | 20231106 | 180500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 30 | 20231106 | 180400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 31 | 20231106 | 180300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 32 | 20231106 | 180200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 33 | 20231106 | 180100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 34 | 20231106 | 180000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 35 | 20231106 | 175900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 36 | 20231106 | 175800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 37 | 20231106 | 175700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 38 | 20231106 | 175600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 39 | 20231106 | 175500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 40 | 20231106 | 175400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 41 | 20231106 | 175300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 42 | 20231106 | 175200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 43 | 20231106 | 175100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 44 | 20231106 | 175000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 45 | 20231106 | 174900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 46 | 20231106 | 174800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 47 | 20231106 | 174700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 48 | 20231106 | 174600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 49 | 20231106 | 174500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 50 | 20231106 | 174400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 51 | 20231106 | 174300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 52 | 20231106 | 174200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 53 | 20231106 | 174100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 54 | 20231106 | 174000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 55 | 20231106 | 173900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 56 | 20231106 | 173800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 57 | 20231106 | 173700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 58 | 20231106 | 173600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 59 | 20231106 | 173500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 60 | 20231106 | 173400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 61 | 20231106 | 173300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 62 | 20231106 | 173200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 63 | 20231106 | 173100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 64 | 20231106 | 173000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 65 | 20231106 | 172900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 66 | 20231106 | 172800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 67 | 20231106 | 172700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 68 | 20231106 | 172600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 69 | 20231106 | 172500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 70 | 20231106 | 172400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 71 | 20231106 | 172300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 72 | 20231106 | 172200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 73 | 20231106 | 172100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 74 | 20231106 | 172000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 75 | 20231106 | 171900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 76 | 20231106 | 171800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 77 | 20231106 | 171700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 78 | 20231106 | 171600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 79 | 20231106 | 171500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 80 | 20231106 | 171400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 81 | 20231106 | 171300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 82 | 20231106 | 171200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 83 | 20231106 | 171100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 84 | 20231106 | 171000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 85 | 20231106 | 170900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 86 | 20231106 | 170800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 87 | 20231106 | 170700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 88 | 20231106 | 170600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 89 | 20231106 | 170500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 90 | 20231106 | 170400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 91 | 20231106 | 170300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 92 | 20231106 | 170200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 93 | 20231106 | 170100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 94 | 20231106 | 170000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 95 | 20231106 | 165900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 96 | 20231106 | 165800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 97 | 20231106 | 165700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 98 | 20231106 | 165600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 99 | 20231106 | 165500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 100 | 20231106 | 165400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 101 | 20231106 | 165300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 102 | 20231106 | 165200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 103 | 20231106 | 165100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 104 | 20231106 | 165000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 105 | 20231106 | 164900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 106 | 20231106 | 164800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 107 | 20231106 | 164700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 108 | 20231106 | 164600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 109 | 20231106 | 164500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 110 | 20231106 | 164400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 111 | 20231106 | 164300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 112 | 20231106 | 164200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 113 | 20231106 | 164100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 114 | 20231106 | 164000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 115 | 20231106 | 163900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 116 | 20231106 | 163800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 117 | 20231106 | 163700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 118 | 20231106 | 163600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 119 | 20231106 | 163500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 120 | 20231106 | 163400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 121 | 20231106 | 163300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 122 | 20231106 | 163200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 123 | 20231106 | 163100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 124 | 20231106 | 163000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 125 | 20231106 | 162900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 126 | 20231106 | 162800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 127 | 20231106 | 162700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 128 | 20231106 | 162600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 129 | 20231106 | 162500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 130 | 20231106 | 162400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 131 | 20231106 | 162300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 132 | 20231106 | 162200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 133 | 20231106 | 162100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 134 | 20231106 | 162000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 135 | 20231106 | 161900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 136 | 20231106 | 161800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 137 | 20231106 | 161700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 138 | 20231106 | 161600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 139 | 20231106 | 161500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 140 | 20231106 | 161400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 141 | 20231106 | 161300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 142 | 20231106 | 161200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 143 | 20231106 | 161100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 144 | 20231106 | 161000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 145 | 20231106 | 160900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 146 | 20231106 | 160800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 147 | 20231106 | 160700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 148 | 20231106 | 160600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 149 | 20231106 | 160500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 150 | 20231106 | 160400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 151 | 20231106 | 160300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 152 | 20231106 | 160200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 153 | 20231106 | 160100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 154 | 20231106 | 160000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 155 | 20231106 | 155900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 156 | 20231106 | 155800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 157 | 20231106 | 155700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 158 | 20231106 | 155600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 159 | 20231106 | 155500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 160 | 20231106 | 155400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 161 | 20231106 | 155300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 162 | 20231106 | 155200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 163 | 20231106 | 155100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 164 | 20231106 | 155000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 165 | 20231106 | 154900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 166 | 20231106 | 154800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 167 | 20231106 | 154700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 168 | 20231106 | 154600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 169 | 20231106 | 154500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 170 | 20231106 | 154400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 171 | 20231106 | 154300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 172 | 20231106 | 154200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 173 | 20231106 | 154100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 174 | 20231106 | 154000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 175 | 20231106 | 153900 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 176 | 20231106 | 153800 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 177 | 20231106 | 153700 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 178 | 20231106 | 153600 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 179 | 20231106 | 153500 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 180 | 20231106 | 153400 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 181 | 20231106 | 153300 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 182 | 20231106 | 153200 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 183 | 20231106 | 153100 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 0 |
| 184 | 20231106 | 153000 | 900442185900 | 133000 | 133000 | 133000 | 133000 | 553691 |
| 185 | 20231106 | 152900 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 186 | 20231106 | 152800 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 187 | 20231106 | 152700 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 188 | 20231106 | 152600 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 189 | 20231106 | 152500 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 190 | 20231106 | 152400 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 191 | 20231106 | 152300 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 192 | 20231106 | 152200 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 193 | 20231106 | 152100 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 194 | 20231106 | 152000 | 826801282900 | 132400 | 132400 | 132400 | 132400 | 0 |
| 195 | 20231106 | 151900 | 826801282900 | 132400 | 132500 | 132500 | 132200 | 35322 |
| 196 | 20231106 | 151800 | 822125519100 | 132400 | 132500 | 132500 | 132400 | 12103 |
| 197 | 20231106 | 151700 | 820522491100 | 132400 | 132400 | 132500 | 132400 | 22633 |
| 198 | 20231106 | 151600 | 817524596600 | 132400 | 132500 | 132500 | 132400 | 12589 |
| 199 | 20231106 | 151500 | 815857022900 | 132400 | 132300 | 132500 | 132300 | 26447 |
| 200 | 20231106 | 151400 | 812355675400 | 132300 | 132400 | 132400 | 132300 | 15237 |
| 201 | 20231106 | 151300 | 810338791800 | 132300 | 132400 | 132400 | 132300 | 12171 |
| 202 | 20231106 | 151200 | 808727842800 | 132300 | 132300 | 132400 | 132300 | 6372 |
| 203 | 20231106 | 151100 | 807884461000 | 132300 | 132200 | 132400 | 132200 | 18282 |
| 204 | 20231106 | 151000 | 805465397600 | 132200 | 132300 | 132300 | 132200 | 10479 |
| 205 | 20231106 | 150900 | 804079334700 | 132300 | 132200 | 132300 | 132200 | 10392 |
| 206 | 20231106 | 150800 | 802704906500 | 132200 | 132100 | 132300 | 132100 | 25713 |
| 207 | 20231106 | 150700 | 799305624500 | 132200 | 132000 | 132200 | 132000 | 21884 |
| 208 | 20231106 | 150600 | 796414670400 | 132000 | 132200 | 132200 | 132000 | 19102 |
| 209 | 20231106 | 150500 | 793891104800 | 132100 | 131900 | 132200 | 131900 | 70682 |
| 210 | 20231106 | 150400 | 784559575600 | 131900 | 131900 | 132000 | 131900 | 15255 |
| 211 | 20231106 | 150300 | 782546168200 | 132000 | 132000 | 132000 | 131900 | 15145 |
| 212 | 20231106 | 150200 | 780547403200 | 132000 | 131900 | 132000 | 131900 | 5922 |
| 213 | 20231106 | 150100 | 779765970300 | 131900 | 132000 | 132000 | 131900 | 10498 |
| 214 | 20231106 | 150000 | 778380971300 | 132000 | 131900 | 132000 | 131900 | 6745 |
| 215 | 20231106 | 145900 | 777490890200 | 132000 | 132000 | 132000 | 131900 | 9927 |
| 216 | 20231106 | 145800 | 776180775200 | 131900 | 131900 | 132000 | 131900 | 10427 |
| 217 | 20231106 | 145700 | 774805254400 | 132000 | 131900 | 132000 | 131900 | 5823 |
| 218 | 20231106 | 145600 | 774036918200 | 131900 | 131900 | 132000 | 131900 | 5424 |
| 219 | 20231106 | 145500 | 773321232300 | 132000 | 132000 | 132000 | 131900 | 6694 |
| 220 | 20231106 | 145400 | 772437991700 | 131900 | 131900 | 132000 | 131900 | 4493 |
| 221 | 20231106 | 145300 | 771845122600 | 131900 | 132000 | 132000 | 131900 | 5248 |
| 222 | 20231106 | 145200 | 771152796200 | 131900 | 131900 | 132000 | 131900 | 4556 |
| 223 | 20231106 | 145100 | 770551679800 | 131900 | 132000 | 132000 | 131900 | 4836 |
| 224 | 20231106 | 145000 | 769913568000 | 132000 | 131800 | 132000 | 131800 | 15162 |
| 225 | 20231106 | 144900 | 767913749900 | 131800 | 131900 | 131900 | 131800 | 11155 |
| 226 | 20231106 | 144800 | 766443073300 | 131900 | 131900 | 131900 | 131800 | 3333 |
| 227 | 20231106 | 144700 | 766003713800 | 131800 | 131800 | 131900 | 131800 | 2482 |
| 228 | 20231106 | 144600 | 765676475000 | 131800 | 131900 | 132000 | 131800 | 13636 |
| 229 | 20231106 | 144500 | 763877866100 | 131900 | 132100 | 132100 | 131900 | 22147 |
| 230 | 20231106 | 144400 | 760954524900 | 132000 | 132100 | 132100 | 132000 | 5109 |
| 231 | 20231106 | 144300 | 760280010000 | 132100 | 132100 | 132100 | 132000 | 3114 |
| 232 | 20231106 | 144200 | 759868772100 | 132000 | 132000 | 132100 | 132000 | 5192 |
| 233 | 20231106 | 144100 | 759183208800 | 132100 | 132100 | 132100 | 132000 | 3417 |
| 234 | 20231106 | 144000 | 758731963800 | 132100 | 132000 | 132100 | 131900 | 9630 |
| 235 | 20231106 | 143900 | 757460766600 | 132000 | 132000 | 132100 | 131900 | 4596 |
| 236 | 20231106 | 143800 | 756854191100 | 132000 | 132000 | 132100 | 132000 | 20790 |
| 237 | 20231106 | 143700 | 754109676200 | 132100 | 132000 | 132100 | 132000 | 6048 |
| 238 | 20231106 | 143600 | 753310921000 | 132000 | 132000 | 132100 | 131900 | 10694 |
| 239 | 20231106 | 143500 | 751899230700 | 132000 | 131900 | 132000 | 131900 | 16922 |
| 240 | 20231106 | 143400 | 749665653300 | 132000 | 131900 | 132000 | 131800 | 14265 |
| 241 | 20231106 | 143300 | 747783170200 | 131800 | 131700 | 131900 | 131700 | 8764 |
| 242 | 20231106 | 143200 | 746627877200 | 131700 | 131400 | 131900 | 131400 | 38441 |
| 243 | 20231106 | 143100 | 741568346000 | 131400 | 131500 | 131600 | 131400 | 6168 |
| 244 | 20231106 | 143000 | 740757716400 | 131500 | 131300 | 131600 | 131300 | 20735 |
| 245 | 20231106 | 142900 | 738031988200 | 131300 | 131500 | 131600 | 131300 | 15894 |
| 246 | 20231106 | 142800 | 735942804600 | 131500 | 131600 | 131700 | 131500 | 14397 |
| 247 | 20231106 | 142700 | 734048174500 | 131700 | 131700 | 131700 | 131600 | 3739 |
| 248 | 20231106 | 142600 | 733556011700 | 131700 | 131600 | 131700 | 131600 | 4756 |
| 249 | 20231106 | 142500 | 732930016400 | 131600 | 131600 | 131700 | 131500 | 13718 |
| 250 | 20231106 | 142400 | 731125108600 | 131500 | 131700 | 131800 | 131500 | 16056 |
| 251 | 20231106 | 142300 | 729011367600 | 131800 | 131800 | 131900 | 131700 | 10905 |
| 252 | 20231106 | 142200 | 727574002900 | 131800 | 131900 | 132000 | 131800 | 5841 |
| 253 | 20231106 | 142100 | 726803904400 | 132000 | 131900 | 132000 | 131800 | 16839 |
| 254 | 20231106 | 142000 | 724582866000 | 132000 | 131900 | 132000 | 131800 | 18200 |
| 255 | 20231106 | 141900 | 722182501100 | 131800 | 131800 | 131900 | 131700 | 9555 |
| 256 | 20231106 | 141800 | 720923180300 | 131800 | 132000 | 132000 | 131800 | 20001 |
| 257 | 20231106 | 141700 | 718285222900 | 131900 | 132000 | 132000 | 131900 | 10122 |
| 258 | 20231106 | 141600 | 716949912300 | 131900 | 131900 | 132000 | 131900 | 2620 |
| 259 | 20231106 | 141500 | 716604255800 | 131900 | 132000 | 132100 | 131900 | 20086 |
| 260 | 20231106 | 141400 | 713952954100 | 131900 | 131800 | 132000 | 131800 | 13608 |
| 261 | 20231106 | 141300 | 712157625700 | 131800 | 131800 | 131900 | 131700 | 20745 |
| 262 | 20231106 | 141200 | 709424021500 | 131700 | 131800 | 131900 | 131700 | 13351 |
| 263 | 20231106 | 141100 | 707664926100 | 131800 | 132000 | 132100 | 131800 | 35559 |
| 264 | 20231106 | 141000 | 702972082300 | 132100 | 132100 | 132100 | 132000 | 4520 |
| 265 | 20231106 | 140900 | 702375146200 | 132000 | 132100 | 132100 | 132000 | 9531 |
| 266 | 20231106 | 140800 | 701116347100 | 132100 | 132000 | 132200 | 132000 | 7641 |
| 267 | 20231106 | 140700 | 700107045300 | 132100 | 132100 | 132200 | 132000 | 13582 |
| 268 | 20231106 | 140600 | 698313078600 | 132100 | 132000 | 132200 | 132000 | 14350 |
| 269 | 20231106 | 140500 | 696417649100 | 132000 | 132000 | 132100 | 132000 | 6172 |
| 270 | 20231106 | 140400 | 695602703200 | 132000 | 132000 | 132200 | 132000 | 16599 |
| 271 | 20231106 | 140300 | 693410198200 | 132000 | 132100 | 132200 | 132000 | 21662 |
| 272 | 20231106 | 140200 | 690548400400 | 132100 | 132200 | 132200 | 132100 | 2504 |
| 273 | 20231106 | 140100 | 690217535700 | 132100 | 132200 | 132300 | 132100 | 5448 |
| 274 | 20231106 | 140000 | 689497277700 | 132200 | 132100 | 132200 | 132100 | 12371 |
| 275 | 20231106 | 135900 | 687862298500 | 132100 | 132200 | 132300 | 132100 | 13981 |
| 276 | 20231106 | 135800 | 686013974700 | 132300 | 132200 | 132300 | 132200 | 5273 |
| 277 | 20231106 | 135700 | 685316757200 | 132200 | 132400 | 132400 | 132200 | 13982 |
| 278 | 20231106 | 135600 | 683466942600 | 132400 | 132300 | 132400 | 132300 | 4202 |
| 279 | 20231106 | 135500 | 682910893200 | 132300 | 132300 | 132400 | 132300 | 6838 |
| 280 | 20231106 | 135400 | 682006062400 | 132300 | 132400 | 132500 | 132300 | 9352 |
| 281 | 20231106 | 135300 | 680767829300 | 132400 | 132400 | 132500 | 132300 | 7584 |
| 282 | 20231106 | 135200 | 679763699400 | 132400 | 132300 | 132400 | 132300 | 11655 |
| 283 | 20231106 | 135100 | 678220698500 | 132400 | 132300 | 132400 | 132300 | 11033 |
| 284 | 20231106 | 135000 | 676760900800 | 132400 | 132400 | 132400 | 132200 | 17879 |
| 285 | 20231106 | 134900 | 674395567400 | 132300 | 132400 | 132400 | 132300 | 4580 |
| 286 | 20231106 | 134800 | 673789402200 | 132400 | 132300 | 132400 | 132300 | 3741 |
| 287 | 20231106 | 134700 | 673294337300 | 132400 | 132500 | 132500 | 132300 | 15070 |
| 288 | 20231106 | 134600 | 671299342800 | 132400 | 132700 | 132700 | 132400 | 15097 |
| 289 | 20231106 | 134500 | 669298067400 | 132700 | 132700 | 132700 | 132600 | 2569 |
| 290 | 20231106 | 134400 | 668957325700 | 132700 | 132500 | 132700 | 132500 | 16768 |
| 291 | 20231106 | 134300 | 666733387500 | 132500 | 132500 | 132600 | 132500 | 3575 |
| 292 | 20231106 | 134200 | 666259618800 | 132600 | 132600 | 132700 | 132500 | 17352 |
| 293 | 20231106 | 134100 | 663959259500 | 132600 | 132700 | 132700 | 132600 | 14767 |
| 294 | 20231106 | 134000 | 662000063600 | 132600 | 132600 | 132700 | 132600 | 4405 |
| 295 | 20231106 | 133900 | 661415784100 | 132700 | 132600 | 132700 | 132600 | 5562 |
| 296 | 20231106 | 133800 | 660677879600 | 132600 | 132600 | 132700 | 132600 | 3629 |
| 297 | 20231106 | 133700 | 660196522400 | 132600 | 132600 | 132700 | 132600 | 3434 |
| 298 | 20231106 | 133600 | 659741054600 | 132600 | 132600 | 132700 | 132600 | 17129 |
| 299 | 20231106 | 133500 | 657468871800 | 132600 | 132600 | 132700 | 132600 | 3425 |
| 300 | 20231106 | 133400 | 657014532900 | 132600 | 132500 | 132700 | 132500 | 12086 |
| 301 | 20231106 | 133300 | 655412059500 | 132600 | 132600 | 132700 | 132500 | 9713 |
| 302 | 20231106 | 133200 | 654124710400 | 132600 | 132600 | 132700 | 132600 | 8904 |
| 303 | 20231106 | 133100 | 652943946400 | 132700 | 132600 | 132700 | 132600 | 10664 |
| 304 | 20231106 | 133000 | 651529722000 | 132600 | 132700 | 132700 | 132600 | 6910 |
| 305 | 20231106 | 132900 | 650613293100 | 132600 | 132700 | 132700 | 132600 | 2755 |
| 306 | 20231106 | 132800 | 650247826500 | 132600 | 132500 | 132700 | 132500 | 14552 |
| 307 | 20231106 | 132700 | 648318080700 | 132600 | 132600 | 132600 | 132500 | 3654 |
| 308 | 20231106 | 132600 | 647833738100 | 132600 | 132400 | 132600 | 132400 | 16425 |
| 309 | 20231106 | 132500 | 645657391000 | 132500 | 132300 | 132500 | 132300 | 12364 |
| 310 | 20231106 | 132400 | 644020341100 | 132400 | 132500 | 132500 | 132300 | 9646 |
| 311 | 20231106 | 132300 | 642743089200 | 132500 | 132500 | 132500 | 132400 | 3098 |
| 312 | 20231106 | 132200 | 642332739600 | 132400 | 132500 | 132500 | 132400 | 2975 |
| 313 | 20231106 | 132100 | 641938633400 | 132500 | 132500 | 132600 | 132400 | 22961 |
| 314 | 20231106 | 132000 | 638896428800 | 132600 | 132500 | 132600 | 132400 | 28457 |
| 315 | 20231106 | 131900 | 635125515200 | 132500 | 132400 | 132500 | 132400 | 5806 |
| 316 | 20231106 | 131800 | 634356437400 | 132400 | 132400 | 132500 | 132300 | 5065 |
| 317 | 20231106 | 131700 | 633685556300 | 132400 | 132300 | 132400 | 132300 | 16681 |
| 318 | 20231106 | 131600 | 631477103100 | 132300 | 132300 | 132400 | 132200 | 22686 |
| 319 | 20231106 | 131500 | 628475717000 | 132300 | 132100 | 132300 | 132100 | 9677 |
| 320 | 20231106 | 131400 | 627196226000 | 132100 | 132100 | 132200 | 132100 | 16579 |
| 321 | 20231106 | 131300 | 625004825100 | 132100 | 132100 | 132200 | 132000 | 12218 |
| 322 | 20231106 | 131200 | 623390867700 | 132100 | 132100 | 132200 | 132000 | 5396 |
| 323 | 20231106 | 131100 | 622678011800 | 132100 | 132000 | 132200 | 132000 | 6995 |
| 324 | 20231106 | 131000 | 621753828300 | 132000 | 132100 | 132200 | 132000 | 11390 |
| 325 | 20231106 | 130900 | 620249272800 | 132100 | 132100 | 132300 | 132000 | 6787 |
| 326 | 20231106 | 130800 | 619352191200 | 132100 | 132100 | 132200 | 132000 | 7960 |
| 327 | 20231106 | 130700 | 618300814900 | 132100 | 132300 | 132400 | 132100 | 11127 |
| 328 | 20231106 | 130600 | 616829135300 | 132300 | 132200 | 132400 | 132200 | 7007 |
| 329 | 20231106 | 130500 | 615902100600 | 132300 | 132300 | 132400 | 132200 | 11010 |
| 330 | 20231106 | 130400 | 614445487400 | 132400 | 132100 | 132400 | 132000 | 26933 |
| 331 | 20231106 | 130300 | 610885204400 | 132000 | 132000 | 132100 | 131900 | 12037 |
| 332 | 20231106 | 130200 | 609296216500 | 132000 | 132300 | 132300 | 131900 | 51732 |
| 333 | 20231106 | 130100 | 602464610700 | 132200 | 132300 | 132300 | 132200 | 4967 |
| 334 | 20231106 | 130000 | 601807868100 | 132200 | 132200 | 132300 | 132200 | 4978 |
| 335 | 20231106 | 125900 | 601149535400 | 132300 | 132300 | 132300 | 132200 | 8704 |
| 336 | 20231106 | 125800 | 599998236000 | 132200 | 132400 | 132400 | 132200 | 5464 |
| 337 | 20231106 | 125700 | 599275422000 | 132400 | 132300 | 132400 | 132200 | 4560 |
| 338 | 20231106 | 125600 | 598671988000 | 132200 | 132300 | 132400 | 132200 | 7673 |
| 339 | 20231106 | 125500 | 597657055900 | 132400 | 132200 | 132400 | 132200 | 13679 |
| 340 | 20231106 | 125400 | 595847808400 | 132300 | 132400 | 132500 | 132200 | 6204 |
| 341 | 20231106 | 125300 | 595026623200 | 132500 | 132500 | 132600 | 132400 | 4448 |
| 342 | 20231106 | 125200 | 594437545900 | 132500 | 132600 | 132600 | 132400 | 4606 |
| 343 | 20231106 | 125100 | 593827224500 | 132600 | 132500 | 132700 | 132500 | 8168 |
| 344 | 20231106 | 125000 | 592744000800 | 132500 | 132800 | 132800 | 132500 | 10035 |
| 345 | 20231106 | 124900 | 591412974800 | 132700 | 132700 | 132800 | 132700 | 3386 |
| 346 | 20231106 | 124800 | 590963505700 | 132800 | 132800 | 132800 | 132700 | 3836 |
| 347 | 20231106 | 124700 | 590454254400 | 132800 | 132800 | 132900 | 132700 | 9894 |
| 348 | 20231106 | 124600 | 589140225300 | 132900 | 132800 | 132900 | 132800 | 7240 |
| 349 | 20231106 | 124500 | 588178452600 | 132900 | 132700 | 132900 | 132700 | 19151 |
| 350 | 20231106 | 124400 | 585634693100 | 132800 | 132700 | 132800 | 132600 | 8977 |
| 351 | 20231106 | 124300 | 584443511700 | 132700 | 132700 | 132700 | 132600 | 5842 |
| 352 | 20231106 | 124200 | 583668627100 | 132600 | 132400 | 132800 | 132300 | 71413 |
| 353 | 20231106 | 124100 | 574204002700 | 132400 | 132300 | 132400 | 132200 | 8072 |
| 354 | 20231106 | 124000 | 573136021300 | 132300 | 132300 | 132300 | 132200 | 10409 |
| 355 | 20231106 | 123900 | 571759118100 | 132300 | 132200 | 132400 | 132200 | 23167 |
| 356 | 20231106 | 123800 | 568694224600 | 132200 | 132000 | 132300 | 131900 | 143550 |
| 357 | 20231106 | 123700 | 549740959500 | 132000 | 131900 | 132000 | 131900 | 6847 |
| 358 | 20231106 | 123600 | 548837399000 | 131900 | 131900 | 132000 | 131900 | 4660 |
| 359 | 20231106 | 123500 | 548222418400 | 132000 | 131900 | 132000 | 131900 | 7095 |
| 360 | 20231106 | 123400 | 547286049400 | 131900 | 131900 | 132000 | 131900 | 5058 |
| 361 | 20231106 | 123300 | 546618724200 | 131900 | 131900 | 132000 | 131900 | 4518 |
| 362 | 20231106 | 123200 | 546022627700 | 132000 | 131900 | 132000 | 131900 | 4199 |
| 363 | 20231106 | 123100 | 545468641200 | 131900 | 132000 | 132000 | 131900 | 3714 |
| 364 | 20231106 | 123000 | 544978618200 | 131900 | 131800 | 132000 | 131800 | 12549 |
| 365 | 20231106 | 122900 | 543323158000 | 131900 | 131800 | 131900 | 131700 | 10161 |
| 366 | 20231106 | 122800 | 541983677800 | 131700 | 131700 | 131800 | 131700 | 5205 |
| 367 | 20231106 | 122700 | 541298005400 | 131700 | 131900 | 132000 | 131700 | 14166 |
| 368 | 20231106 | 122600 | 539430578500 | 132000 | 131900 | 132000 | 131900 | 7395 |
| 369 | 20231106 | 122500 | 538454855700 | 132000 | 132000 | 132000 | 131900 | 10338 |
| 370 | 20231106 | 122400 | 537090887100 | 132000 | 131900 | 132000 | 131900 | 6185 |
| 371 | 20231106 | 122300 | 536274715500 | 132000 | 131900 | 132000 | 131800 | 15631 |
| 372 | 20231106 | 122200 | 534212668400 | 131900 | 131900 | 131900 | 131800 | 19375 |
| 373 | 20231106 | 122100 | 531657564600 | 131800 | 131800 | 131900 | 131800 | 4822 |
| 374 | 20231106 | 122000 | 531021759800 | 131800 | 131800 | 131900 | 131800 | 6931 |
| 375 | 20231106 | 121900 | 530107977100 | 131800 | 131900 | 131900 | 131800 | 3348 |
| 376 | 20231106 | 121800 | 529666538500 | 131900 | 131800 | 131900 | 131700 | 13038 |
| 377 | 20231106 | 121700 | 527948289100 | 131800 | 131800 | 131900 | 131700 | 8978 |
| 378 | 20231106 | 121600 | 526764966400 | 131800 | 131900 | 132000 | 131800 | 11025 |
| 379 | 20231106 | 121500 | 525311042800 | 131900 | 131900 | 132000 | 131800 | 6320 |
| 380 | 20231106 | 121400 | 524477348100 | 131900 | 131900 | 132000 | 131800 | 8584 |
| 381 | 20231106 | 121300 | 523345089300 | 131900 | 131900 | 132000 | 131900 | 6765 |
| 382 | 20231106 | 121200 | 522452689800 | 131900 | 132000 | 132000 | 131900 | 4849 |
| 383 | 20231106 | 121100 | 521812924000 | 132000 | 131900 | 132000 | 131800 | 3972 |
| 384 | 20231106 | 121000 | 521288999200 | 131900 | 131900 | 132000 | 131900 | 9278 |
| 385 | 20231106 | 120900 | 520065093300 | 131900 | 132000 | 132000 | 131800 | 9466 |
| 386 | 20231106 | 120800 | 518816428800 | 131900 | 131900 | 132000 | 131800 | 6492 |
| 387 | 20231106 | 120700 | 517960046000 | 131900 | 131800 | 131900 | 131700 | 15436 |
| 388 | 20231106 | 120600 | 515925628400 | 131800 | 131900 | 132000 | 131700 | 28590 |
| 389 | 20231106 | 120500 | 512153777500 | 131900 | 131900 | 132000 | 131900 | 12523 |
| 390 | 20231106 | 120400 | 510501559400 | 131900 | 131800 | 131900 | 131700 | 5768 |
| 391 | 20231106 | 120300 | 509741345700 | 131800 | 131900 | 132000 | 131700 | 12807 |
| 392 | 20231106 | 120200 | 508052876100 | 131900 | 131900 | 132000 | 131800 | 7001 |
| 393 | 20231106 | 120100 | 507129206200 | 131900 | 131800 | 132000 | 131700 | 12012 |
| 394 | 20231106 | 120000 | 505544701900 | 131700 | 131800 | 131900 | 131700 | 8718 |
| 395 | 20231106 | 115900 | 504395551300 | 131800 | 132000 | 132000 | 131700 | 17644 |
| 396 | 20231106 | 115800 | 502068961700 | 132000 | 131900 | 132000 | 131800 | 25488 |
| 397 | 20231106 | 115700 | 498706231000 | 131800 | 131800 | 131900 | 131800 | 12503 |
| 398 | 20231106 | 115600 | 497057462400 | 131900 | 131500 | 131900 | 131400 | 59010 |
| 399 | 20231106 | 115500 | 489289487200 | 131500 | 131300 | 131500 | 131200 | 47245 |
| 400 | 20231106 | 115400 | 483083168400 | 131300 | 131100 | 131300 | 131100 | 17882 |
| 401 | 20231106 | 115300 | 480737032000 | 131200 | 131100 | 131200 | 131100 | 8424 |
| 402 | 20231106 | 115200 | 479632279100 | 131100 | 131200 | 131200 | 131000 | 13079 |
| 403 | 20231106 | 115100 | 477917442700 | 131200 | 131000 | 131200 | 131000 | 10309 |
| 404 | 20231106 | 115000 | 476565878900 | 131000 | 130900 | 131100 | 130900 | 17368 |
| 405 | 20231106 | 114900 | 474290502200 | 131000 | 131000 | 131000 | 130900 | 3539 |
| 406 | 20231106 | 114800 | 473827000800 | 131000 | 131000 | 131100 | 130900 | 11959 |
| 407 | 20231106 | 114700 | 472260474700 | 131100 | 131000 | 131100 | 131000 | 3340 |
| 408 | 20231106 | 114600 | 471822728600 | 131100 | 131000 | 131100 | 131000 | 15947 |
| 409 | 20231106 | 114500 | 469732340500 | 131100 | 131000 | 131100 | 130900 | 85275 |
| 410 | 20231106 | 114400 | 458560883600 | 131000 | 130900 | 131000 | 130900 | 5303 |
| 411 | 20231106 | 114300 | 457866478600 | 130900 | 130900 | 131000 | 130800 | 27324 |
| 412 | 20231106 | 114200 | 454289482100 | 130900 | 130800 | 131000 | 130800 | 38044 |
| 413 | 20231106 | 114100 | 449308611600 | 130800 | 130900 | 130900 | 130800 | 2860 |
| 414 | 20231106 | 114000 | 448934301000 | 130900 | 130800 | 130900 | 130800 | 6562 |
| 415 | 20231106 | 113900 | 448075609300 | 130800 | 130700 | 130900 | 130600 | 59720 |
| 416 | 20231106 | 113800 | 440263795400 | 130700 | 130700 | 130800 | 130600 | 33642 |
| 417 | 20231106 | 113700 | 435866399200 | 130600 | 130500 | 130700 | 130500 | 17296 |
| 418 | 20231106 | 113600 | 433607380800 | 130500 | 130500 | 130600 | 130400 | 5489 |
| 419 | 20231106 | 113500 | 432891072200 | 130400 | 130500 | 130600 | 130400 | 11710 |
| 420 | 20231106 | 113400 | 431363057600 | 130600 | 130400 | 130600 | 130300 | 21262 |
| 421 | 20231106 | 113300 | 428589274100 | 130400 | 130200 | 130400 | 130200 | 9859 |
| 422 | 20231106 | 113200 | 427304696000 | 130300 | 130400 | 130400 | 130200 | 33197 |
| 423 | 20231106 | 113100 | 422979188500 | 130400 | 130300 | 130400 | 130300 | 7148 |
| 424 | 20231106 | 113000 | 422047386900 | 130300 | 130500 | 130500 | 130300 | 11100 |
| 425 | 20231106 | 112900 | 420600087500 | 130400 | 130500 | 130600 | 130400 | 18067 |
| 426 | 20231106 | 112800 | 418242905800 | 130600 | 130600 | 130600 | 130500 | 4879 |
| 427 | 20231106 | 112700 | 417606030200 | 130600 | 130500 | 130600 | 130500 | 8625 |
| 428 | 20231106 | 112600 | 416479852800 | 130500 | 130600 | 130600 | 130500 | 6965 |
| 429 | 20231106 | 112500 | 415570725900 | 130600 | 130500 | 130600 | 130400 | 24814 |
| 430 | 20231106 | 112400 | 412332146300 | 130500 | 130600 | 130600 | 130500 | 17426 |
| 431 | 20231106 | 112300 | 410057706600 | 130500 | 130500 | 130600 | 130500 | 1828 |
| 432 | 20231106 | 112200 | 409819036800 | 130500 | 130500 | 130700 | 130500 | 41182 |
| 433 | 20231106 | 112100 | 404439754800 | 130600 | 130600 | 130700 | 130500 | 7284 |
| 434 | 20231106 | 112000 | 403488487000 | 130700 | 130600 | 130700 | 130600 | 4121 |
| 435 | 20231106 | 111900 | 402950133900 | 130600 | 130500 | 130700 | 130500 | 28019 |
| 436 | 20231106 | 111800 | 399290469700 | 130500 | 130500 | 130600 | 130400 | 48456 |
| 437 | 20231106 | 111700 | 392967277100 | 130500 | 130400 | 130500 | 130300 | 15867 |
| 438 | 20231106 | 111600 | 390897181900 | 130400 | 130500 | 130500 | 130300 | 53426 |
| 439 | 20231106 | 111500 | 383928727600 | 130500 | 130400 | 130500 | 130300 | 51972 |
| 440 | 20231106 | 111400 | 377149476000 | 130400 | 130100 | 130400 | 130100 | 24951 |
| 441 | 20231106 | 111300 | 373898822000 | 130100 | 130200 | 130300 | 130100 | 36554 |
| 442 | 20231106 | 111200 | 369137471000 | 130200 | 130200 | 130300 | 130200 | 11301 |
| 443 | 20231106 | 111100 | 367665906300 | 130200 | 130200 | 130300 | 130100 | 18755 |
| 444 | 20231106 | 111000 | 365223790700 | 130200 | 130000 | 130200 | 129900 | 26870 |
| 445 | 20231106 | 110900 | 361728687200 | 129900 | 130000 | 130100 | 129900 | 90392 |
| 446 | 20231106 | 110800 | 349977768400 | 129900 | 130000 | 130000 | 129900 | 5656 |
| 447 | 20231106 | 110700 | 349242983400 | 130000 | 129900 | 130000 | 129900 | 13516 |
| 448 | 20231106 | 110600 | 347486638700 | 130000 | 129900 | 130000 | 129700 | 13143 |
| 449 | 20231106 | 110500 | 345779793700 | 129900 | 129800 | 130000 | 129700 | 28402 |
| 450 | 20231106 | 110400 | 342092011100 | 129800 | 129700 | 129800 | 129700 | 6165 |
| 451 | 20231106 | 110300 | 341292218400 | 129800 | 129700 | 129800 | 129600 | 19656 |
| 452 | 20231106 | 110200 | 338742789500 | 129800 | 129700 | 129800 | 129700 | 3149 |
| 453 | 20231106 | 110100 | 338334212400 | 129800 | 129800 | 129800 | 129700 | 5493 |
| 454 | 20231106 | 110000 | 337621439400 | 129800 | 129700 | 129800 | 129600 | 10453 |
| 455 | 20231106 | 105900 | 336265572300 | 129700 | 129500 | 129700 | 129500 | 10156 |
| 456 | 20231106 | 105800 | 334949404800 | 129500 | 129500 | 129600 | 129400 | 4512 |
| 457 | 20231106 | 105700 | 334365169000 | 129500 | 129400 | 129700 | 129400 | 13916 |
| 458 | 20231106 | 105600 | 332562379900 | 129500 | 129500 | 129500 | 129400 | 9575 |
| 459 | 20231106 | 105500 | 331323194100 | 129500 | 129700 | 129700 | 129500 | 14961 |
| 460 | 20231106 | 105400 | 329384721300 | 129700 | 129600 | 129700 | 129600 | 1427 |
| 461 | 20231106 | 105300 | 329199714300 | 129700 | 129600 | 129700 | 129600 | 5497 |
| 462 | 20231106 | 105200 | 328487237500 | 129700 | 129900 | 130000 | 129600 | 16802 |
| 463 | 20231106 | 105100 | 326306257000 | 130000 | 130000 | 130100 | 129900 | 4467 |
| 464 | 20231106 | 105000 | 325725605400 | 130100 | 130200 | 130300 | 130000 | 23472 |
| 465 | 20231106 | 104900 | 322669949000 | 130300 | 130200 | 130300 | 130200 | 7544 |
| 466 | 20231106 | 104800 | 321687064100 | 130300 | 130300 | 130300 | 130200 | 10238 |
| 467 | 20231106 | 104700 | 320353523600 | 130200 | 130300 | 130300 | 130200 | 17426 |
| 468 | 20231106 | 104600 | 318083032800 | 130300 | 130000 | 130300 | 129900 | 83780 |
| 469 | 20231106 | 104500 | 307180799700 | 130000 | 130000 | 130000 | 129900 | 6806 |
| 470 | 20231106 | 104400 | 306296513300 | 130000 | 129900 | 130000 | 129800 | 9824 |
| 471 | 20231106 | 104300 | 305020588300 | 130000 | 129900 | 130000 | 129800 | 12581 |
| 472 | 20231106 | 104200 | 303386213100 | 129900 | 130000 | 130000 | 129900 | 1409 |
| 473 | 20231106 | 104100 | 303203161900 | 130000 | 130000 | 130100 | 129800 | 10638 |
| 474 | 20231106 | 104000 | 301820668100 | 130000 | 130100 | 130100 | 130000 | 17695 |
| 475 | 20231106 | 103900 | 299520137300 | 130100 | 129900 | 130100 | 129900 | 76036 |
| 476 | 20231106 | 103800 | 289632978600 | 129900 | 129900 | 130000 | 129900 | 4413 |
| 477 | 20231106 | 103700 | 289059446300 | 129900 | 130000 | 130000 | 129900 | 4428 |
| 478 | 20231106 | 103600 | 288484124600 | 130000 | 129900 | 130000 | 129800 | 14660 |
| 479 | 20231106 | 103500 | 286579629500 | 129900 | 129900 | 130000 | 129800 | 10933 |
| 480 | 20231106 | 103400 | 285159358500 | 130000 | 129900 | 130000 | 129800 | 11208 |
| 481 | 20231106 | 103300 | 283703385600 | 129800 | 129700 | 129900 | 129700 | 5989 |
| 482 | 20231106 | 103200 | 282926192100 | 129700 | 129800 | 129800 | 129700 | 2554 |
| 483 | 20231106 | 103100 | 282594897300 | 129800 | 129800 | 129900 | 129700 | 10122 |
| 484 | 20231106 | 103000 | 281280934500 | 129800 | 129900 | 130000 | 129800 | 6265 |
| 485 | 20231106 | 102900 | 280467259200 | 129900 | 129900 | 130000 | 129900 | 28077 |
| 486 | 20231106 | 102800 | 276819946500 | 130000 | 129900 | 130000 | 129900 | 8793 |
| 487 | 20231106 | 102700 | 275677119200 | 129900 | 129900 | 130000 | 129900 | 4276 |
| 488 | 20231106 | 102600 | 275121399400 | 129900 | 129900 | 130000 | 129900 | 4109 |
| 489 | 20231106 | 102500 | 274587378300 | 129900 | 130000 | 130000 | 129900 | 3663 |
| 490 | 20231106 | 102400 | 274111371100 | 129900 | 129900 | 130000 | 129900 | 2422 |
| 491 | 20231106 | 102300 | 273796606700 | 129900 | 129900 | 130000 | 129900 | 5060 |
| 492 | 20231106 | 102200 | 273139137500 | 130000 | 130000 | 130000 | 129900 | 10760 |
| 493 | 20231106 | 102100 | 271740621100 | 130000 | 129900 | 130000 | 129900 | 2729 |
| 494 | 20231106 | 102000 | 271385976600 | 129900 | 129700 | 130000 | 129700 | 20351 |
| 495 | 20231106 | 101900 | 268742819400 | 129700 | 129500 | 129900 | 129500 | 23617 |
| 496 | 20231106 | 101800 | 265679112600 | 129600 | 129500 | 129600 | 129500 | 4908 |
| 497 | 20231106 | 101700 | 265043495400 | 129500 | 129500 | 129600 | 129500 | 8187 |
| 498 | 20231106 | 101600 | 263982994800 | 129500 | 129700 | 129700 | 129500 | 9962 |
| 499 | 20231106 | 101500 | 262692009300 | 129600 | 129600 | 129700 | 129500 | 17703 |
| 500 | 20231106 | 101400 | 260397936200 | 129600 | 129700 | 129700 | 129600 | 3449 |
| 501 | 20231106 | 101300 | 259950861100 | 129700 | 129600 | 129700 | 129500 | 6950 |
| 502 | 20231106 | 101200 | 259050091900 | 129600 | 129800 | 129800 | 129600 | 6872 |
| 503 | 20231106 | 101100 | 258159177700 | 129700 | 129900 | 130000 | 129700 | 7828 |
| 504 | 20231106 | 101000 | 257142560700 | 129900 | 130000 | 130000 | 129800 | 11330 |
| 505 | 20231106 | 100900 | 255670604800 | 130000 | 129900 | 130000 | 129900 | 26748 |
| 506 | 20231106 | 100800 | 252195877000 | 129900 | 129900 | 130000 | 129900 | 29001 |
| 507 | 20231106 | 100700 | 248427972200 | 129900 | 130000 | 130000 | 129900 | 12900 |
| 508 | 20231106 | 100600 | 246751807400 | 130000 | 130000 | 130100 | 129900 | 11118 |
| 509 | 20231106 | 100500 | 245306589100 | 130000 | 129900 | 130100 | 129900 | 19219 |
| 510 | 20231106 | 100400 | 242808086900 | 129900 | 130100 | 130100 | 129900 | 19083 |
| 511 | 20231106 | 100300 | 240327331300 | 130000 | 130000 | 130100 | 129900 | 35191 |
| 512 | 20231106 | 100200 | 235751972500 | 130000 | 130000 | 130000 | 129900 | 66113 |
| 513 | 20231106 | 100100 | 227157381700 | 129900 | 129800 | 130000 | 129700 | 19134 |
| 514 | 20231106 | 100000 | 224672447400 | 129700 | 129600 | 129800 | 129600 | 8787 |
| 515 | 20231106 | 095900 | 223532553900 | 129700 | 129700 | 129800 | 129600 | 5924 |
| 516 | 20231106 | 095800 | 222764343300 | 129600 | 129800 | 129800 | 129600 | 18408 |
| 517 | 20231106 | 095700 | 220376992500 | 129700 | 129800 | 129900 | 129700 | 14016 |
| 518 | 20231106 | 095600 | 218557683000 | 129800 | 129900 | 130000 | 129800 | 12821 |
| 519 | 20231106 | 095500 | 216892874100 | 129900 | 129700 | 130000 | 129700 | 21549 |
| 520 | 20231106 | 095400 | 214094766700 | 129700 | 129700 | 129800 | 129700 | 1353 |
| 521 | 20231106 | 095300 | 213919228100 | 129800 | 129900 | 130000 | 129700 | 30114 |
| 522 | 20231106 | 095200 | 210009586000 | 129900 | 129800 | 130000 | 129800 | 8650 |
| 523 | 20231106 | 095100 | 208885845700 | 129900 | 129900 | 130000 | 129800 | 18744 |
| 524 | 20231106 | 095000 | 206450601300 | 130000 | 129800 | 130000 | 129700 | 43616 |
| 525 | 20231106 | 094900 | 200786249000 | 129700 | 129600 | 129800 | 129600 | 7055 |
| 526 | 20231106 | 094800 | 199871262200 | 129700 | 129600 | 129700 | 129500 | 7471 |
| 527 | 20231106 | 094700 | 198902994800 | 129500 | 129400 | 129600 | 129300 | 27780 |
| 528 | 20231106 | 094600 | 195307797700 | 129400 | 129400 | 129500 | 129300 | 17476 |
| 529 | 20231106 | 094500 | 193046719900 | 129400 | 129600 | 129600 | 129400 | 9361 |
| 530 | 20231106 | 094400 | 191834609800 | 129600 | 129600 | 129700 | 129500 | 8023 |
| 531 | 20231106 | 094300 | 190794852100 | 129600 | 129700 | 129700 | 129400 | 13457 |
| 532 | 20231106 | 094200 | 189050924200 | 129800 | 129600 | 129800 | 129600 | 37385 |
| 533 | 20231106 | 094100 | 184202002000 | 129600 | 129400 | 129700 | 129400 | 22257 |
| 534 | 20231106 | 094000 | 181319257500 | 129500 | 129400 | 129500 | 129400 | 18288 |
| 535 | 20231106 | 093900 | 178951837900 | 129500 | 129400 | 129500 | 129300 | 9996 |
| 536 | 20231106 | 093800 | 177658190100 | 129400 | 129300 | 129500 | 129200 | 15121 |
| 537 | 20231106 | 093700 | 175701827700 | 129300 | 129100 | 129300 | 128900 | 13095 |
| 538 | 20231106 | 093600 | 174011342200 | 129100 | 128800 | 129100 | 128800 | 14194 |
| 539 | 20231106 | 093500 | 172180131900 | 128800 | 128900 | 129100 | 128700 | 18022 |
| 540 | 20231106 | 093400 | 169856921900 | 129000 | 128900 | 129000 | 128600 | 18182 |
| 541 | 20231106 | 093300 | 167514925400 | 128900 | 129300 | 129300 | 128800 | 18819 |
| 542 | 20231106 | 093200 | 165087156500 | 129200 | 129700 | 129700 | 129200 | 16832 |
| 543 | 20231106 | 093100 | 162908452800 | 129600 | 129700 | 129800 | 129600 | 10570 |
| 544 | 20231106 | 093000 | 161538121900 | 129800 | 130100 | 130200 | 129700 | 42301 |
| 545 | 20231106 | 092900 | 156039127200 | 130000 | 129900 | 130300 | 129900 | 117293 |
| 546 | 20231106 | 092800 | 140782925500 | 130000 | 129800 | 130000 | 129700 | 48426 |
| 547 | 20231106 | 092700 | 134492909800 | 129800 | 129500 | 129800 | 129500 | 29573 |
| 548 | 20231106 | 092600 | 130660168500 | 129600 | 129800 | 129800 | 129500 | 24375 |
| 549 | 20231106 | 092500 | 127499892900 | 129700 | 129700 | 129800 | 129600 | 14457 |
| 550 | 20231106 | 092400 | 125624484800 | 129700 | 129500 | 129700 | 129400 | 33755 |
| 551 | 20231106 | 092300 | 121251177500 | 129500 | 129400 | 129500 | 129400 | 12517 |
| 552 | 20231106 | 092200 | 119630449500 | 129500 | 129400 | 129500 | 129300 | 21682 |
| 553 | 20231106 | 092100 | 116823538500 | 129400 | 129200 | 129400 | 129200 | 28574 |
| 554 | 20231106 | 092000 | 113128973300 | 129200 | 128800 | 129300 | 128800 | 35691 |
| 555 | 20231106 | 091900 | 108522817900 | 128900 | 128600 | 128900 | 128500 | 15281 |
| 556 | 20231106 | 091800 | 106556380900 | 128700 | 128800 | 128800 | 128500 | 13879 |
| 557 | 20231106 | 091700 | 104770406000 | 128800 | 128900 | 128900 | 128500 | 17372 |
| 558 | 20231106 | 091600 | 102534850800 | 128900 | 129000 | 129100 | 128800 | 30500 |
| 559 | 20231106 | 091500 | 98603764400 | 129100 | 129200 | 129200 | 128800 | 39279 |
| 560 | 20231106 | 091400 | 93535336100 | 129200 | 128900 | 129200 | 128800 | 34023 |
| 561 | 20231106 | 091300 | 89147206100 | 128900 | 128900 | 129000 | 128800 | 34629 |
| 562 | 20231106 | 091200 | 84682295700 | 129000 | 128700 | 129300 | 128600 | 82436 |
| 563 | 20231106 | 091100 | 74048121700 | 128800 | 127700 | 128900 | 127500 | 73174 |
| 564 | 20231106 | 091000 | 64666127800 | 127700 | 127200 | 127700 | 127100 | 44830 |
| 565 | 20231106 | 090900 | 58954291800 | 127200 | 127300 | 127400 | 127100 | 27172 |
| 566 | 20231106 | 090800 | 55497473800 | 127400 | 127400 | 127400 | 127000 | 35436 |
| 567 | 20231106 | 090700 | 50988441900 | 127400 | 127000 | 127500 | 126900 | 25672 |
| 568 | 20231106 | 090600 | 47723194500 | 127000 | 126800 | 127100 | 126800 | 17695 |
| 569 | 20231106 | 090500 | 45476395800 | 126900 | 126800 | 127400 | 126800 | 44711 |
| 570 | 20231106 | 090400 | 39792637200 | 126900 | 126500 | 127000 | 126500 | 30266 |
| 571 | 20231106 | 090300 | 35953726100 | 126600 | 126300 | 126700 | 126100 | 40993 |
| 572 | 20231106 | 090200 | 30771726200 | 126400 | 126500 | 126600 | 125900 | 35034 |
| 573 | 20231106 | 090100 | 26349632700 | 126500 | 127200 | 127400 | 126300 | 42286 |
| 574 | 20231106 | 090000 | 20979089000 | 127100 | 125800 | 127500 | 125800 | 166063 |