33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 3 | 20231103 | 190700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 4 | 20231103 | 190600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 5 | 20231103 | 190500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 6 | 20231103 | 190400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 7 | 20231103 | 190300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 8 | 20231103 | 190200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 9 | 20231103 | 190100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 10 | 20231103 | 190000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 11 | 20231103 | 185900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 12 | 20231103 | 185800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 13 | 20231103 | 185700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 14 | 20231103 | 185600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 15 | 20231103 | 185500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 16 | 20231103 | 185400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 17 | 20231103 | 185300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 18 | 20231103 | 185200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 19 | 20231103 | 185100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 20 | 20231103 | 185000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 21 | 20231103 | 184900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 22 | 20231103 | 184800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 23 | 20231103 | 184700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 24 | 20231103 | 184600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 25 | 20231103 | 184500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 26 | 20231103 | 184400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 27 | 20231103 | 184300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 28 | 20231103 | 184200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 29 | 20231103 | 184100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 30 | 20231103 | 184000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 31 | 20231103 | 183900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 32 | 20231103 | 183800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 33 | 20231103 | 183700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 34 | 20231103 | 183600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 35 | 20231103 | 183500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 36 | 20231103 | 183400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 37 | 20231103 | 183300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 38 | 20231103 | 183200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 39 | 20231103 | 183100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 40 | 20231103 | 183000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 41 | 20231103 | 182900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 42 | 20231103 | 182800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 43 | 20231103 | 182700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 44 | 20231103 | 182600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 45 | 20231103 | 182500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 46 | 20231103 | 182400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 47 | 20231103 | 182300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 48 | 20231103 | 182200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 49 | 20231103 | 182100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 50 | 20231103 | 182000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 51 | 20231103 | 181900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 52 | 20231103 | 181800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 53 | 20231103 | 181700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 54 | 20231103 | 181600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 55 | 20231103 | 181500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 56 | 20231103 | 181400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 57 | 20231103 | 181300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 58 | 20231103 | 181200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 59 | 20231103 | 181100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 60 | 20231103 | 181000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 61 | 20231103 | 180900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 62 | 20231103 | 180800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 63 | 20231103 | 180700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 64 | 20231103 | 180600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 65 | 20231103 | 180500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 66 | 20231103 | 180400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 67 | 20231103 | 180300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 68 | 20231103 | 180200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 69 | 20231103 | 180100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 70 | 20231103 | 180000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 71 | 20231103 | 175900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 72 | 20231103 | 175800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 73 | 20231103 | 175700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 74 | 20231103 | 175600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 75 | 20231103 | 175500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 76 | 20231103 | 175400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 77 | 20231103 | 175300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 78 | 20231103 | 175200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 79 | 20231103 | 175100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 80 | 20231103 | 175000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 81 | 20231103 | 174900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 82 | 20231103 | 174800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 83 | 20231103 | 174700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 84 | 20231103 | 174600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 85 | 20231103 | 174500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 86 | 20231103 | 174400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 87 | 20231103 | 174300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 88 | 20231103 | 174200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 89 | 20231103 | 174100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 90 | 20231103 | 174000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 91 | 20231103 | 173900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 92 | 20231103 | 173800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 93 | 20231103 | 173700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 94 | 20231103 | 173600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 95 | 20231103 | 173500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 96 | 20231103 | 173400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 97 | 20231103 | 173300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 98 | 20231103 | 173200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 99 | 20231103 | 173100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 100 | 20231103 | 173000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 101 | 20231103 | 172900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 102 | 20231103 | 172800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 103 | 20231103 | 172700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 104 | 20231103 | 172600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 105 | 20231103 | 172500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 106 | 20231103 | 172400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 107 | 20231103 | 172300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 108 | 20231103 | 172200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 109 | 20231103 | 172100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 110 | 20231103 | 172000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 111 | 20231103 | 171900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 112 | 20231103 | 171800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 113 | 20231103 | 171700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 114 | 20231103 | 171600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 115 | 20231103 | 171500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 116 | 20231103 | 171400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 117 | 20231103 | 171300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 118 | 20231103 | 171200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 119 | 20231103 | 171100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 120 | 20231103 | 171000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 121 | 20231103 | 170900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 122 | 20231103 | 170800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 123 | 20231103 | 170700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 124 | 20231103 | 170600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 125 | 20231103 | 170500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 126 | 20231103 | 170400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 127 | 20231103 | 170300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 128 | 20231103 | 170200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 129 | 20231103 | 170100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 130 | 20231103 | 170000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 131 | 20231103 | 165900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 132 | 20231103 | 165800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 133 | 20231103 | 165700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 134 | 20231103 | 165600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 135 | 20231103 | 165500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 136 | 20231103 | 165400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 137 | 20231103 | 165300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 138 | 20231103 | 165200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 139 | 20231103 | 165100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 140 | 20231103 | 165000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 141 | 20231103 | 164900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 142 | 20231103 | 164800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 143 | 20231103 | 164700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 144 | 20231103 | 164600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 145 | 20231103 | 164500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 146 | 20231103 | 164400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 147 | 20231103 | 164300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 148 | 20231103 | 164200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 149 | 20231103 | 164100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 150 | 20231103 | 164000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 151 | 20231103 | 163900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 152 | 20231103 | 163800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 153 | 20231103 | 163700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 154 | 20231103 | 163600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 155 | 20231103 | 163500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 156 | 20231103 | 163400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 157 | 20231103 | 163300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 158 | 20231103 | 163200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 159 | 20231103 | 163100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 160 | 20231103 | 163000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 161 | 20231103 | 162900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 162 | 20231103 | 162800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 163 | 20231103 | 162700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 164 | 20231103 | 162600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 165 | 20231103 | 162500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 166 | 20231103 | 162400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 167 | 20231103 | 162300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 168 | 20231103 | 162200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 169 | 20231103 | 162100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 170 | 20231103 | 162000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 171 | 20231103 | 161900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 172 | 20231103 | 161800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 173 | 20231103 | 161700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 174 | 20231103 | 161600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 175 | 20231103 | 161500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 176 | 20231103 | 161400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 177 | 20231103 | 161300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 178 | 20231103 | 161200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 179 | 20231103 | 161100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 180 | 20231103 | 161000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 181 | 20231103 | 160900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 182 | 20231103 | 160800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 183 | 20231103 | 160700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 184 | 20231103 | 160600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 185 | 20231103 | 160500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 186 | 20231103 | 160400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 187 | 20231103 | 160300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 188 | 20231103 | 160200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 189 | 20231103 | 160100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 190 | 20231103 | 160000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 191 | 20231103 | 155900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 192 | 20231103 | 155800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 193 | 20231103 | 155700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 194 | 20231103 | 155600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 195 | 20231103 | 155500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 196 | 20231103 | 155400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 197 | 20231103 | 155300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 198 | 20231103 | 155200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 199 | 20231103 | 155100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 200 | 20231103 | 155000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 201 | 20231103 | 154900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 202 | 20231103 | 154800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 203 | 20231103 | 154700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 204 | 20231103 | 154600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 205 | 20231103 | 154500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 206 | 20231103 | 154400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 207 | 20231103 | 154300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 208 | 20231103 | 154200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 209 | 20231103 | 154100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 210 | 20231103 | 154000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 211 | 20231103 | 153900 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 212 | 20231103 | 153800 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 213 | 20231103 | 153700 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 214 | 20231103 | 153600 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 215 | 20231103 | 153500 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 216 | 20231103 | 153400 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 217 | 20231103 | 153300 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 218 | 20231103 | 153200 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 219 | 20231103 | 153100 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 0 |
| 220 | 20231103 | 153000 | 17036201000 | 71700 | 71700 | 71700 | 71700 | 2414 |
| 221 | 20231103 | 152900 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 222 | 20231103 | 152800 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 223 | 20231103 | 152700 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 224 | 20231103 | 152600 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 225 | 20231103 | 152500 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 226 | 20231103 | 152400 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 227 | 20231103 | 152300 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 228 | 20231103 | 152200 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 229 | 20231103 | 152100 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 230 | 20231103 | 152000 | 16863117200 | 71700 | 71700 | 71700 | 71700 | 0 |
| 231 | 20231103 | 151900 | 16863117200 | 71700 | 71900 | 71900 | 71600 | 454 |
| 232 | 20231103 | 151800 | 16830556900 | 71900 | 71600 | 71900 | 71600 | 142 |
| 233 | 20231103 | 151700 | 16820364200 | 71600 | 71600 | 71900 | 71500 | 374 |
| 234 | 20231103 | 151600 | 16793547600 | 71700 | 71700 | 71900 | 71600 | 757 |
| 235 | 20231103 | 151500 | 16739270300 | 71900 | 71600 | 71900 | 71600 | 226 |
| 236 | 20231103 | 151400 | 16723078000 | 71600 | 71800 | 71900 | 71600 | 298 |
| 237 | 20231103 | 151300 | 16701686500 | 71800 | 71700 | 71900 | 71700 | 506 |
| 238 | 20231103 | 151200 | 16665368800 | 71700 | 71800 | 71800 | 71700 | 142 |
| 239 | 20231103 | 151100 | 16655181600 | 71800 | 71900 | 71900 | 71700 | 366 |
| 240 | 20231103 | 151000 | 16628922100 | 71800 | 71900 | 72000 | 71800 | 486 |
| 241 | 20231103 | 150900 | 16593986300 | 71900 | 71900 | 71900 | 71800 | 270 |
| 242 | 20231103 | 150800 | 16574593000 | 71800 | 71900 | 72000 | 71800 | 182 |
| 243 | 20231103 | 150700 | 16561513000 | 71900 | 71800 | 72000 | 71700 | 413 |
| 244 | 20231103 | 150600 | 16531830700 | 71800 | 71900 | 72000 | 71800 | 258 |
| 245 | 20231103 | 150500 | 16513286700 | 71900 | 71800 | 72000 | 71700 | 428 |
| 246 | 20231103 | 150400 | 16482553300 | 71700 | 71800 | 71900 | 71700 | 567 |
| 247 | 20231103 | 150300 | 16441839500 | 71800 | 72100 | 72100 | 71700 | 324 |
| 248 | 20231103 | 150200 | 16418551500 | 72100 | 71800 | 72200 | 71800 | 248 |
| 249 | 20231103 | 150100 | 16400688000 | 72000 | 72400 | 72400 | 71800 | 1096 |
| 250 | 20231103 | 150000 | 16321848800 | 72300 | 72300 | 72400 | 72200 | 374 |
| 251 | 20231103 | 145900 | 16294824500 | 72200 | 72200 | 72300 | 72100 | 776 |
| 252 | 20231103 | 145800 | 16238796700 | 72200 | 72100 | 72300 | 72100 | 495 |
| 253 | 20231103 | 145700 | 16203046300 | 72100 | 72100 | 72300 | 72000 | 530 |
| 254 | 20231103 | 145600 | 16164789200 | 72100 | 72200 | 72200 | 72000 | 398 |
| 255 | 20231103 | 145500 | 16136066000 | 72100 | 72400 | 72400 | 72100 | 704 |
| 256 | 20231103 | 145400 | 16085209200 | 72400 | 72200 | 72400 | 72200 | 338 |
| 257 | 20231103 | 145300 | 16060764600 | 72300 | 72400 | 72400 | 72300 | 909 |
| 258 | 20231103 | 145200 | 15994998700 | 72400 | 72400 | 72400 | 72300 | 731 |
| 259 | 20231103 | 145100 | 15942106100 | 72400 | 72400 | 72400 | 72300 | 695 |
| 260 | 20231103 | 145000 | 15891818700 | 72400 | 72300 | 72400 | 72200 | 764 |
| 261 | 20231103 | 144900 | 15836552500 | 72200 | 72200 | 72300 | 72200 | 578 |
| 262 | 20231103 | 144800 | 15794798300 | 72200 | 72200 | 72300 | 72200 | 514 |
| 263 | 20231103 | 144700 | 15757652300 | 72200 | 72300 | 72300 | 72200 | 620 |
| 264 | 20231103 | 144600 | 15712864200 | 72300 | 72200 | 72300 | 72200 | 546 |
| 265 | 20231103 | 144500 | 15673407400 | 72300 | 72200 | 72300 | 72200 | 759 |
| 266 | 20231103 | 144400 | 15618561400 | 72200 | 72100 | 72200 | 72100 | 736 |
| 267 | 20231103 | 144300 | 15565443800 | 72100 | 72100 | 72200 | 72000 | 521 |
| 268 | 20231103 | 144200 | 15527879900 | 72100 | 72100 | 72200 | 72000 | 587 |
| 269 | 20231103 | 144100 | 15485549000 | 72200 | 72000 | 72200 | 72000 | 984 |
| 270 | 20231103 | 144000 | 15414568100 | 72000 | 72100 | 72100 | 71800 | 531 |
| 271 | 20231103 | 143900 | 15376331800 | 72100 | 72000 | 72100 | 71900 | 808 |
| 272 | 20231103 | 143800 | 15318181900 | 72000 | 71900 | 72000 | 71900 | 619 |
| 273 | 20231103 | 143700 | 15273634300 | 71900 | 71900 | 72000 | 71800 | 755 |
| 274 | 20231103 | 143600 | 15219306300 | 72000 | 71900 | 72000 | 71800 | 784 |
| 275 | 20231103 | 143500 | 15162941600 | 71900 | 71900 | 71900 | 71800 | 828 |
| 276 | 20231103 | 143400 | 15103441100 | 71900 | 71900 | 71900 | 71800 | 531 |
| 277 | 20231103 | 143300 | 15065279600 | 71800 | 71900 | 72000 | 71800 | 429 |
| 278 | 20231103 | 143200 | 15034431000 | 71900 | 71900 | 72000 | 71900 | 672 |
| 279 | 20231103 | 143100 | 14986085600 | 71800 | 71900 | 72000 | 71800 | 541 |
| 280 | 20231103 | 143000 | 14947181700 | 71900 | 71800 | 71900 | 71700 | 572 |
| 281 | 20231103 | 142900 | 14906078300 | 71700 | 71800 | 71900 | 71700 | 787 |
| 282 | 20231103 | 142800 | 14849562100 | 71800 | 71900 | 72000 | 71600 | 727 |
| 283 | 20231103 | 142700 | 14797327600 | 71900 | 72000 | 72000 | 71800 | 606 |
| 284 | 20231103 | 142600 | 14753749600 | 71900 | 71800 | 72000 | 71700 | 613 |
| 285 | 20231103 | 142500 | 14709708800 | 71900 | 71900 | 72000 | 71700 | 947 |
| 286 | 20231103 | 142400 | 14641665800 | 72000 | 71800 | 72000 | 71700 | 451 |
| 287 | 20231103 | 142300 | 14609265100 | 71800 | 71800 | 71900 | 71700 | 592 |
| 288 | 20231103 | 142200 | 14566734700 | 71700 | 71700 | 71900 | 71700 | 381 |
| 289 | 20231103 | 142100 | 14539381500 | 71700 | 71700 | 71900 | 71700 | 713 |
| 290 | 20231103 | 142000 | 14488170400 | 71700 | 71600 | 71800 | 71600 | 564 |
| 291 | 20231103 | 141900 | 14447724500 | 71500 | 71400 | 71600 | 71400 | 456 |
| 292 | 20231103 | 141800 | 14415106100 | 71400 | 71500 | 71600 | 71400 | 473 |
| 293 | 20231103 | 141700 | 14381288300 | 71500 | 71400 | 71600 | 71300 | 849 |
| 294 | 20231103 | 141600 | 14320676800 | 71500 | 71600 | 71600 | 71200 | 1040 |
| 295 | 20231103 | 141500 | 14246520900 | 71500 | 71200 | 71600 | 71000 | 1287 |
| 296 | 20231103 | 141400 | 14154835300 | 71300 | 71400 | 71400 | 71100 | 606 |
| 297 | 20231103 | 141300 | 14111633800 | 71400 | 71800 | 71900 | 71400 | 883 |
| 298 | 20231103 | 141200 | 14048367600 | 71900 | 71900 | 72000 | 71800 | 602 |
| 299 | 20231103 | 141100 | 14005084600 | 71900 | 71900 | 72000 | 71800 | 774 |
| 300 | 20231103 | 141000 | 13949415100 | 71900 | 71800 | 72000 | 71800 | 497 |
| 301 | 20231103 | 140900 | 13913673900 | 71900 | 71900 | 72000 | 71800 | 650 |
| 302 | 20231103 | 140800 | 13866933100 | 71900 | 72000 | 72000 | 71900 | 685 |
| 303 | 20231103 | 140700 | 13817652100 | 71900 | 72000 | 72000 | 71800 | 887 |
| 304 | 20231103 | 140600 | 13753870800 | 72000 | 71700 | 72000 | 71600 | 976 |
| 305 | 20231103 | 140500 | 13683683000 | 71700 | 71700 | 71900 | 71700 | 669 |
| 306 | 20231103 | 140400 | 13635635800 | 71700 | 71600 | 71900 | 71500 | 631 |
| 307 | 20231103 | 140300 | 13590391100 | 71600 | 71700 | 71900 | 71400 | 853 |
| 308 | 20231103 | 140200 | 13529307300 | 71700 | 71700 | 71700 | 71400 | 395 |
| 309 | 20231103 | 140100 | 13501033800 | 71600 | 71500 | 71700 | 71400 | 2055 |
| 310 | 20231103 | 140000 | 13353872500 | 71400 | 70600 | 71400 | 70600 | 1656 |
| 311 | 20231103 | 135900 | 13235880700 | 70600 | 70900 | 71400 | 70600 | 926 |
| 312 | 20231103 | 135800 | 13170238400 | 70800 | 70700 | 70900 | 70700 | 747 |
| 313 | 20231103 | 135700 | 13117356100 | 70700 | 70700 | 71100 | 70700 | 1121 |
| 314 | 20231103 | 135600 | 13037979600 | 70700 | 71000 | 71200 | 70700 | 629 |
| 315 | 20231103 | 135500 | 12993309800 | 71000 | 71100 | 71200 | 71000 | 822 |
| 316 | 20231103 | 135400 | 12934911800 | 71100 | 71500 | 71500 | 71000 | 1020 |
| 317 | 20231103 | 135300 | 12862344900 | 71300 | 71700 | 71700 | 71300 | 1189 |
| 318 | 20231103 | 135200 | 12777299700 | 71800 | 71700 | 71800 | 71500 | 474 |
| 319 | 20231103 | 135100 | 12743314600 | 71600 | 71900 | 72000 | 71600 | 3079 |
| 320 | 20231103 | 135000 | 12521887200 | 71900 | 71600 | 71900 | 71500 | 3177 |
| 321 | 20231103 | 134900 | 12293729700 | 71500 | 71600 | 71700 | 71500 | 611 |
| 322 | 20231103 | 134800 | 12249955400 | 71700 | 71700 | 71700 | 71500 | 293 |
| 323 | 20231103 | 134700 | 12228959800 | 71600 | 71700 | 71700 | 71500 | 472 |
| 324 | 20231103 | 134600 | 12195152300 | 71700 | 71600 | 71700 | 71500 | 384 |
| 325 | 20231103 | 134500 | 12167650100 | 71600 | 71400 | 71600 | 71400 | 595 |
| 326 | 20231103 | 134400 | 12125096100 | 71500 | 71500 | 71500 | 71400 | 365 |
| 327 | 20231103 | 134300 | 12098999600 | 71500 | 71500 | 71500 | 71300 | 526 |
| 328 | 20231103 | 134200 | 12061436900 | 71400 | 71400 | 71700 | 71400 | 673 |
| 329 | 20231103 | 134100 | 12013262300 | 71300 | 71500 | 71500 | 71300 | 631 |
| 330 | 20231103 | 134000 | 11968181900 | 71600 | 71600 | 71600 | 71400 | 430 |
| 331 | 20231103 | 133900 | 11937427400 | 71600 | 71500 | 71600 | 71500 | 640 |
| 332 | 20231103 | 133800 | 11891654200 | 71500 | 71400 | 71500 | 71400 | 178 |
| 333 | 20231103 | 133700 | 11878930500 | 71400 | 71500 | 71500 | 71400 | 370 |
| 334 | 20231103 | 133600 | 11852495500 | 71500 | 71400 | 71500 | 71300 | 128 |
| 335 | 20231103 | 133500 | 11843356800 | 71400 | 71300 | 71500 | 71200 | 306 |
| 336 | 20231103 | 133400 | 11821495800 | 71400 | 71300 | 71500 | 71200 | 457 |
| 337 | 20231103 | 133300 | 11788878600 | 71400 | 71400 | 71500 | 71400 | 311 |
| 338 | 20231103 | 133200 | 11766659800 | 71400 | 71500 | 71500 | 71400 | 285 |
| 339 | 20231103 | 133100 | 11746297000 | 71500 | 71500 | 71600 | 71500 | 389 |
| 340 | 20231103 | 133000 | 11718482700 | 71500 | 71500 | 71500 | 71300 | 291 |
| 341 | 20231103 | 132900 | 11697693700 | 71600 | 71500 | 71600 | 71500 | 694 |
| 342 | 20231103 | 132800 | 11648032200 | 71500 | 71600 | 71600 | 71500 | 412 |
| 343 | 20231103 | 132700 | 11618540600 | 71600 | 71500 | 71600 | 71400 | 582 |
| 344 | 20231103 | 132600 | 11576885500 | 71400 | 71600 | 71600 | 71400 | 685 |
| 345 | 20231103 | 132500 | 11527854100 | 71600 | 71600 | 71700 | 71600 | 187 |
| 346 | 20231103 | 132400 | 11514459500 | 71600 | 71600 | 71600 | 71500 | 215 |
| 347 | 20231103 | 132300 | 11499071800 | 71500 | 71500 | 71600 | 71400 | 226 |
| 348 | 20231103 | 132200 | 11482902400 | 71500 | 71500 | 71600 | 71500 | 513 |
| 349 | 20231103 | 132100 | 11446210800 | 71500 | 71100 | 71500 | 71100 | 695 |
| 350 | 20231103 | 132000 | 11396696600 | 71100 | 71100 | 71200 | 71000 | 262 |
| 351 | 20231103 | 131900 | 11378076700 | 71000 | 71500 | 71500 | 71000 | 1241 |
| 352 | 20231103 | 131800 | 11289669900 | 71500 | 71500 | 71500 | 71400 | 575 |
| 353 | 20231103 | 131700 | 11248590200 | 71500 | 71400 | 71500 | 71400 | 135 |
| 354 | 20231103 | 131600 | 11238944600 | 71500 | 71400 | 71500 | 71400 | 278 |
| 355 | 20231103 | 131500 | 11219073700 | 71400 | 71500 | 71500 | 71400 | 435 |
| 356 | 20231103 | 131400 | 11187982100 | 71400 | 71400 | 71500 | 71400 | 523 |
| 357 | 20231103 | 131300 | 11150628600 | 71500 | 71300 | 71500 | 71300 | 317 |
| 358 | 20231103 | 131200 | 11127966700 | 71500 | 71300 | 71500 | 71300 | 341 |
| 359 | 20231103 | 131100 | 11103630900 | 71300 | 71300 | 71400 | 71300 | 329 |
| 360 | 20231103 | 131000 | 11080149800 | 71300 | 71200 | 71400 | 71200 | 702 |
| 361 | 20231103 | 130900 | 11030070800 | 71300 | 70900 | 71300 | 70900 | 2547 |
| 362 | 20231103 | 130800 | 10849029500 | 70900 | 70900 | 70900 | 70700 | 152 |
| 363 | 20231103 | 130700 | 10838263800 | 70800 | 70900 | 71000 | 70800 | 467 |
| 364 | 20231103 | 130600 | 10805154200 | 70800 | 70700 | 71000 | 70700 | 284 |
| 365 | 20231103 | 130500 | 10785026400 | 70700 | 70700 | 70700 | 70600 | 264 |
| 366 | 20231103 | 130400 | 10766363100 | 70700 | 70600 | 70800 | 70500 | 370 |
| 367 | 20231103 | 130300 | 10740206800 | 70500 | 70500 | 70600 | 70400 | 191 |
| 368 | 20231103 | 130200 | 10726738700 | 70500 | 70600 | 70700 | 70500 | 207 |
| 369 | 20231103 | 130100 | 10712131000 | 70600 | 70500 | 70600 | 70500 | 330 |
| 370 | 20231103 | 130000 | 10688846300 | 70400 | 70600 | 70600 | 70400 | 150 |
| 371 | 20231103 | 125900 | 10678276700 | 70600 | 70600 | 70800 | 70400 | 240 |
| 372 | 20231103 | 125800 | 10661338100 | 70600 | 70600 | 70700 | 70600 | 205 |
| 373 | 20231103 | 125700 | 10646855900 | 70600 | 70700 | 70700 | 70600 | 158 |
| 374 | 20231103 | 125600 | 10635697000 | 70600 | 70600 | 70900 | 70600 | 117 |
| 375 | 20231103 | 125500 | 10627431200 | 70900 | 70500 | 70900 | 70400 | 274 |
| 376 | 20231103 | 125400 | 10608090100 | 70500 | 70400 | 70600 | 70400 | 100 |
| 377 | 20231103 | 125300 | 10601044200 | 70400 | 70400 | 70600 | 70400 | 361 |
| 378 | 20231103 | 125200 | 10575592800 | 70400 | 70400 | 70500 | 70400 | 335 |
| 379 | 20231103 | 125100 | 10552000800 | 70400 | 70400 | 70500 | 70400 | 125 |
| 380 | 20231103 | 125000 | 10543199600 | 70400 | 70500 | 70500 | 70400 | 412 |
| 381 | 20231103 | 124900 | 10514156300 | 70500 | 70500 | 70500 | 70400 | 305 |
| 382 | 20231103 | 124800 | 10492655700 | 70500 | 70500 | 70600 | 70500 | 60 |
| 383 | 20231103 | 124700 | 10488424600 | 70500 | 70500 | 70600 | 70500 | 326 |
| 384 | 20231103 | 124600 | 10465424700 | 70500 | 70600 | 70700 | 70500 | 239 |
| 385 | 20231103 | 124500 | 10448543400 | 70600 | 70800 | 70800 | 70600 | 698 |
| 386 | 20231103 | 124400 | 10399191900 | 70800 | 70800 | 70900 | 70800 | 134 |
| 387 | 20231103 | 124300 | 10389694200 | 70800 | 70900 | 70900 | 70700 | 311 |
| 388 | 20231103 | 124200 | 10367671800 | 70900 | 70800 | 71000 | 70800 | 110 |
| 389 | 20231103 | 124100 | 10359872300 | 70800 | 70900 | 71000 | 70800 | 238 |
| 390 | 20231103 | 124000 | 10342987200 | 70900 | 70900 | 71000 | 70800 | 264 |
| 391 | 20231103 | 123900 | 10324279500 | 70900 | 70900 | 71000 | 70900 | 199 |
| 392 | 20231103 | 123800 | 10310160700 | 70900 | 70900 | 70900 | 70900 | 62 |
| 393 | 20231103 | 123700 | 10305764900 | 70900 | 70900 | 70900 | 70800 | 164 |
| 394 | 20231103 | 123600 | 10294139800 | 70900 | 70900 | 70900 | 70800 | 52 |
| 395 | 20231103 | 123500 | 10290453500 | 70900 | 70800 | 70900 | 70700 | 253 |
| 396 | 20231103 | 123400 | 10272544600 | 70700 | 70600 | 70700 | 70600 | 48 |
| 397 | 20231103 | 123300 | 10269151800 | 70600 | 70500 | 70600 | 70500 | 83 |
| 398 | 20231103 | 123200 | 10263292400 | 70500 | 70500 | 70500 | 70400 | 107 |
| 399 | 20231103 | 123100 | 10255752100 | 70500 | 70600 | 70600 | 70500 | 154 |
| 400 | 20231103 | 123000 | 10244893600 | 70400 | 70500 | 70700 | 70400 | 801 |
| 401 | 20231103 | 122900 | 10188399400 | 70500 | 71000 | 71000 | 70500 | 509 |
| 402 | 20231103 | 122800 | 10152404500 | 71000 | 70900 | 71000 | 70800 | 164 |
| 403 | 20231103 | 122700 | 10140781900 | 70900 | 70900 | 71000 | 70900 | 204 |
| 404 | 20231103 | 122600 | 10126300700 | 71000 | 71000 | 71000 | 70900 | 62 |
| 405 | 20231103 | 122500 | 10121899100 | 71000 | 71000 | 71100 | 71000 | 116 |
| 406 | 20231103 | 122400 | 10113661500 | 71000 | 71100 | 71100 | 70900 | 150 |
| 407 | 20231103 | 122300 | 10103011500 | 71000 | 71000 | 71100 | 70900 | 64 |
| 408 | 20231103 | 122200 | 10098467700 | 71000 | 70900 | 71100 | 70800 | 536 |
| 409 | 20231103 | 122100 | 10060405500 | 70900 | 70900 | 71000 | 70900 | 191 |
| 410 | 20231103 | 122000 | 10046847300 | 70900 | 70900 | 71000 | 70900 | 182 |
| 411 | 20231103 | 121900 | 10033938900 | 70900 | 71000 | 71000 | 70900 | 76 |
| 412 | 20231103 | 121800 | 10028547600 | 71000 | 71000 | 71000 | 70800 | 224 |
| 413 | 20231103 | 121700 | 10012651300 | 71000 | 71000 | 71000 | 70800 | 130 |
| 414 | 20231103 | 121600 | 10003427600 | 71000 | 71000 | 71000 | 71000 | 71 |
| 415 | 20231103 | 121500 | 9998386600 | 71000 | 71000 | 71100 | 70900 | 786 |
| 416 | 20231103 | 121400 | 9942581400 | 71000 | 70900 | 71000 | 70800 | 186 |
| 417 | 20231103 | 121300 | 9929387900 | 70900 | 70900 | 71000 | 70900 | 169 |
| 418 | 20231103 | 121200 | 9917404400 | 71000 | 71000 | 71000 | 70900 | 160 |
| 419 | 20231103 | 121100 | 9906047500 | 71000 | 70900 | 71000 | 70900 | 113 |
| 420 | 20231103 | 121000 | 9898032200 | 70900 | 71000 | 71000 | 70900 | 206 |
| 421 | 20231103 | 120900 | 9883411400 | 70900 | 70900 | 71000 | 70900 | 54 |
| 422 | 20231103 | 120800 | 9879580200 | 70900 | 70800 | 71000 | 70800 | 140 |
| 423 | 20231103 | 120700 | 9869657600 | 70800 | 70700 | 70900 | 70700 | 431 |
| 424 | 20231103 | 120600 | 9839165600 | 70700 | 70700 | 70800 | 70700 | 111 |
| 425 | 20231103 | 120500 | 9831310900 | 70800 | 70800 | 70900 | 70700 | 118 |
| 426 | 20231103 | 120400 | 9822954800 | 70800 | 70800 | 70900 | 70700 | 184 |
| 427 | 20231103 | 120300 | 9809922000 | 70800 | 70700 | 70800 | 70700 | 57 |
| 428 | 20231103 | 120200 | 9805891000 | 70700 | 70600 | 70800 | 70600 | 225 |
| 429 | 20231103 | 120100 | 9789974000 | 70600 | 70600 | 70700 | 70500 | 337 |
| 430 | 20231103 | 120000 | 9766190600 | 70600 | 70600 | 70700 | 70600 | 50 |
| 431 | 20231103 | 115900 | 9762660500 | 70700 | 70700 | 70700 | 70500 | 119 |
| 432 | 20231103 | 115800 | 9754259300 | 70500 | 70600 | 70700 | 70500 | 256 |
| 433 | 20231103 | 115700 | 9736187100 | 70600 | 70500 | 70600 | 70500 | 120 |
| 434 | 20231103 | 115600 | 9727718900 | 70500 | 70500 | 70600 | 70500 | 151 |
| 435 | 20231103 | 115500 | 9717070900 | 70500 | 70600 | 70600 | 70500 | 256 |
| 436 | 20231103 | 115400 | 9699007600 | 70600 | 70500 | 70600 | 70400 | 41 |
| 437 | 20231103 | 115300 | 9696115700 | 70400 | 70700 | 70700 | 70400 | 545 |
| 438 | 20231103 | 115200 | 9657672100 | 70600 | 70500 | 70600 | 70400 | 125 |
| 439 | 20231103 | 115100 | 9648865100 | 70400 | 70500 | 70600 | 70400 | 318 |
| 440 | 20231103 | 115000 | 9626452800 | 70500 | 70500 | 70700 | 70500 | 204 |
| 441 | 20231103 | 114900 | 9612057500 | 70500 | 70500 | 70500 | 70400 | 254 |
| 442 | 20231103 | 114800 | 9594157500 | 70500 | 70600 | 70700 | 70500 | 61 |
| 443 | 20231103 | 114700 | 9589851800 | 70700 | 70700 | 70900 | 70600 | 602 |
| 444 | 20231103 | 114600 | 9547287100 | 70700 | 70800 | 71000 | 70700 | 213 |
| 445 | 20231103 | 114500 | 9532198900 | 70900 | 70900 | 71000 | 70800 | 192 |
| 446 | 20231103 | 114400 | 9518585500 | 71000 | 71000 | 71100 | 70900 | 408 |
| 447 | 20231103 | 114300 | 9489624500 | 70900 | 71100 | 71200 | 70800 | 245 |
| 448 | 20231103 | 114200 | 9472232700 | 71000 | 70800 | 71100 | 70800 | 1366 |
| 449 | 20231103 | 114100 | 9375257000 | 70800 | 70600 | 70900 | 70600 | 371 |
| 450 | 20231103 | 114000 | 9349007200 | 70600 | 70600 | 70700 | 70600 | 79 |
| 451 | 20231103 | 113900 | 9343427000 | 70600 | 70700 | 70800 | 70600 | 138 |
| 452 | 20231103 | 113800 | 9333673800 | 70700 | 70600 | 70700 | 70600 | 291 |
| 453 | 20231103 | 113700 | 9313115400 | 70600 | 70700 | 70700 | 70500 | 293 |
| 454 | 20231103 | 113600 | 9292414600 | 70700 | 70800 | 70800 | 70600 | 388 |
| 455 | 20231103 | 113500 | 9264988300 | 70700 | 70800 | 70800 | 70600 | 437 |
| 456 | 20231103 | 113400 | 9234098700 | 70800 | 70600 | 70800 | 70600 | 172 |
| 457 | 20231103 | 113300 | 9221935400 | 70700 | 70600 | 70800 | 70600 | 1576 |
| 458 | 20231103 | 113200 | 9110469300 | 70500 | 70400 | 70600 | 70400 | 608 |
| 459 | 20231103 | 113100 | 9067625700 | 70400 | 70300 | 70500 | 70200 | 907 |
| 460 | 20231103 | 113000 | 9003753100 | 70300 | 70100 | 70500 | 70100 | 937 |
| 461 | 20231103 | 112900 | 8937948600 | 70100 | 70400 | 70400 | 70100 | 1691 |
| 462 | 20231103 | 112800 | 8819322800 | 70300 | 70700 | 70700 | 70300 | 771 |
| 463 | 20231103 | 112700 | 8765061800 | 70700 | 70500 | 70800 | 70300 | 1423 |
| 464 | 20231103 | 112600 | 8664624900 | 70500 | 70700 | 70700 | 70300 | 994 |
| 465 | 20231103 | 112500 | 8594622700 | 70500 | 70900 | 70900 | 70400 | 1210 |
| 466 | 20231103 | 112400 | 8509160100 | 70800 | 71100 | 71200 | 70800 | 1233 |
| 467 | 20231103 | 112300 | 8421710600 | 71100 | 71000 | 71500 | 71000 | 703 |
| 468 | 20231103 | 112200 | 8371627800 | 71000 | 71100 | 71200 | 70900 | 1021 |
| 469 | 20231103 | 112100 | 8299091400 | 71200 | 71400 | 71400 | 71100 | 868 |
| 470 | 20231103 | 112000 | 8237219800 | 71300 | 71600 | 71600 | 71200 | 1711 |
| 471 | 20231103 | 111900 | 8115072100 | 71800 | 72100 | 72400 | 71200 | 6438 |
| 472 | 20231103 | 111800 | 7652316600 | 72500 | 72500 | 72500 | 72500 | 0 |
| 473 | 20231103 | 111700 | 7652316600 | 72500 | 72500 | 72500 | 72500 | 518 |
| 474 | 20231103 | 111600 | 7614761600 | 72500 | 71800 | 72500 | 71600 | 7508 |
| 475 | 20231103 | 111500 | 7074800100 | 71800 | 70900 | 71900 | 70600 | 5221 |
| 476 | 20231103 | 111400 | 6702691700 | 71000 | 70400 | 71000 | 70100 | 6802 |
| 477 | 20231103 | 111300 | 6222021800 | 70400 | 70500 | 70500 | 70200 | 2513 |
| 478 | 20231103 | 111200 | 6045154100 | 70400 | 70400 | 70500 | 70400 | 142 |
| 479 | 20231103 | 111100 | 6035153600 | 70400 | 70400 | 70500 | 70400 | 198 |
| 480 | 20231103 | 111000 | 6021213300 | 70400 | 70400 | 70500 | 70400 | 622 |
| 481 | 20231103 | 110900 | 5977415500 | 70400 | 70300 | 70400 | 70300 | 525 |
| 482 | 20231103 | 110800 | 5940500500 | 70300 | 70300 | 70400 | 70300 | 689 |
| 483 | 20231103 | 110700 | 5892053100 | 70300 | 70300 | 70400 | 70300 | 323 |
| 484 | 20231103 | 110600 | 5869332900 | 70400 | 70300 | 70400 | 70300 | 714 |
| 485 | 20231103 | 110500 | 5819089100 | 70300 | 70300 | 70400 | 70200 | 862 |
| 486 | 20231103 | 110400 | 5758505700 | 70200 | 70100 | 70200 | 70000 | 677 |
| 487 | 20231103 | 110300 | 5711024000 | 70100 | 69800 | 70200 | 69800 | 4921 |
| 488 | 20231103 | 110200 | 5366753200 | 69700 | 69800 | 69800 | 69700 | 492 |
| 489 | 20231103 | 110100 | 5332422000 | 69700 | 69700 | 69800 | 69700 | 229 |
| 490 | 20231103 | 110000 | 5316439500 | 69700 | 69700 | 69800 | 69700 | 161 |
| 491 | 20231103 | 105900 | 5305214600 | 69700 | 69700 | 69800 | 69700 | 137 |
| 492 | 20231103 | 105800 | 5295659700 | 69700 | 69600 | 69800 | 69400 | 1415 |
| 493 | 20231103 | 105700 | 5197210900 | 69500 | 69500 | 69600 | 69500 | 48 |
| 494 | 20231103 | 105600 | 5193872700 | 69500 | 69500 | 69600 | 69500 | 284 |
| 495 | 20231103 | 105500 | 5174124900 | 69400 | 69600 | 69600 | 69300 | 737 |
| 496 | 20231103 | 105400 | 5122982400 | 69600 | 69700 | 69700 | 69500 | 384 |
| 497 | 20231103 | 105300 | 5096248900 | 69700 | 69800 | 69800 | 69500 | 322 |
| 498 | 20231103 | 105200 | 5073796400 | 69700 | 69700 | 69800 | 69600 | 261 |
| 499 | 20231103 | 105100 | 5055593800 | 69700 | 70000 | 70000 | 69600 | 1808 |
| 500 | 20231103 | 105000 | 4929454500 | 70000 | 69500 | 70000 | 69400 | 8080 |
| 501 | 20231103 | 104900 | 4365214200 | 69400 | 69300 | 69500 | 69200 | 556 |
| 502 | 20231103 | 104800 | 4326595200 | 69300 | 69400 | 69500 | 69200 | 1498 |
| 503 | 20231103 | 104700 | 4222684700 | 69300 | 69100 | 69300 | 69100 | 828 |
| 504 | 20231103 | 104600 | 4165342700 | 69200 | 69200 | 69300 | 69100 | 492 |
| 505 | 20231103 | 104500 | 4131292200 | 69300 | 69300 | 69300 | 69200 | 190 |
| 506 | 20231103 | 104400 | 4118128800 | 69300 | 69300 | 69300 | 69200 | 346 |
| 507 | 20231103 | 104300 | 4094160300 | 69200 | 68800 | 69300 | 68800 | 2029 |
| 508 | 20231103 | 104200 | 3954045500 | 68800 | 68900 | 68900 | 68800 | 287 |
| 509 | 20231103 | 104100 | 3934281400 | 68900 | 68800 | 68900 | 68700 | 392 |
| 510 | 20231103 | 104000 | 3907300500 | 68900 | 68800 | 68900 | 68800 | 127 |
| 511 | 20231103 | 103900 | 3898559400 | 68800 | 69000 | 69000 | 68800 | 104 |
| 512 | 20231103 | 103800 | 3891392800 | 68900 | 69000 | 69000 | 68800 | 302 |
| 513 | 20231103 | 103700 | 3870571500 | 68900 | 69000 | 69100 | 68900 | 155 |
| 514 | 20231103 | 103600 | 3859881100 | 69000 | 69100 | 69100 | 69000 | 259 |
| 515 | 20231103 | 103500 | 3842002100 | 69100 | 69000 | 69100 | 68900 | 380 |
| 516 | 20231103 | 103400 | 3815776900 | 69000 | 69000 | 69100 | 69000 | 351 |
| 517 | 20231103 | 103300 | 3791552000 | 69000 | 68700 | 69000 | 68700 | 997 |
| 518 | 20231103 | 103200 | 3722880000 | 68700 | 68600 | 68700 | 68500 | 211 |
| 519 | 20231103 | 103100 | 3708399100 | 68600 | 68700 | 68800 | 68500 | 282 |
| 520 | 20231103 | 103000 | 3689041100 | 68700 | 68800 | 68900 | 68600 | 1186 |
| 521 | 20231103 | 102900 | 3607517400 | 68700 | 68900 | 69000 | 68700 | 553 |
| 522 | 20231103 | 102800 | 3569465500 | 68900 | 69000 | 69100 | 68900 | 127 |
| 523 | 20231103 | 102700 | 3560701000 | 68900 | 68900 | 69000 | 68900 | 398 |
| 524 | 20231103 | 102600 | 3533245800 | 69000 | 69000 | 69100 | 68800 | 516 |
| 525 | 20231103 | 102500 | 3497674500 | 69100 | 69100 | 69200 | 69000 | 188 |
| 526 | 20231103 | 102400 | 3484684000 | 69200 | 69000 | 69300 | 68900 | 1646 |
| 527 | 20231103 | 102300 | 3370850900 | 68900 | 68900 | 69000 | 68900 | 219 |
| 528 | 20231103 | 102200 | 3355749700 | 68900 | 68900 | 69000 | 68900 | 103 |
| 529 | 20231103 | 102100 | 3348646100 | 68900 | 69000 | 69000 | 68900 | 344 |
| 530 | 20231103 | 102000 | 3324920300 | 69000 | 68900 | 69000 | 68900 | 330 |
| 531 | 20231103 | 101900 | 3302164700 | 68900 | 68900 | 69000 | 68900 | 225 |
| 532 | 20231103 | 101800 | 3286650400 | 68900 | 68800 | 69000 | 68800 | 1467 |
| 533 | 20231103 | 101700 | 3185616000 | 68800 | 68500 | 68900 | 68500 | 2341 |
| 534 | 20231103 | 101600 | 3024921400 | 68400 | 68400 | 68500 | 68400 | 382 |
| 535 | 20231103 | 101500 | 2998778400 | 68500 | 68400 | 68500 | 68400 | 416 |
| 536 | 20231103 | 101400 | 2970308700 | 68400 | 68500 | 68600 | 68400 | 552 |
| 537 | 20231103 | 101300 | 2932500400 | 68500 | 68400 | 68600 | 68300 | 1102 |
| 538 | 20231103 | 101200 | 2857031200 | 68400 | 68300 | 68400 | 68100 | 454 |
| 539 | 20231103 | 101100 | 2826019500 | 68300 | 68300 | 68400 | 68300 | 423 |
| 540 | 20231103 | 101000 | 2797108100 | 68400 | 68000 | 68500 | 68000 | 5228 |
| 541 | 20231103 | 100900 | 2440649300 | 68100 | 67900 | 68100 | 67800 | 2329 |
| 542 | 20231103 | 100800 | 2282357200 | 67900 | 67900 | 67900 | 67800 | 263 |
| 543 | 20231103 | 100700 | 2264506000 | 67900 | 67800 | 67900 | 67800 | 458 |
| 544 | 20231103 | 100600 | 2233447400 | 67800 | 67400 | 67800 | 67400 | 2345 |
| 545 | 20231103 | 100500 | 2075023300 | 67400 | 67100 | 67400 | 67100 | 254 |
| 546 | 20231103 | 100400 | 2057933800 | 67100 | 67200 | 67400 | 67100 | 239 |
| 547 | 20231103 | 100300 | 2041862500 | 67300 | 67000 | 67300 | 67000 | 79 |
| 548 | 20231103 | 100200 | 2036560400 | 67000 | 67000 | 67100 | 67000 | 165 |
| 549 | 20231103 | 100100 | 2025496500 | 66900 | 67000 | 67100 | 66900 | 277 |
| 550 | 20231103 | 100000 | 2006937000 | 67000 | 67300 | 67400 | 67000 | 499 |
| 551 | 20231103 | 095900 | 1973418900 | 67400 | 67300 | 67400 | 67300 | 284 |
| 552 | 20231103 | 095800 | 1954291600 | 67400 | 67300 | 67400 | 67200 | 337 |
| 553 | 20231103 | 095700 | 1931611900 | 67300 | 67400 | 67400 | 67300 | 188 |
| 554 | 20231103 | 095600 | 1918949200 | 67300 | 67300 | 67400 | 67300 | 241 |
| 555 | 20231103 | 095500 | 1902717700 | 67300 | 67100 | 67300 | 67100 | 472 |
| 556 | 20231103 | 095400 | 1870987500 | 67100 | 67000 | 67100 | 67000 | 56 |
| 557 | 20231103 | 095300 | 1867233200 | 67200 | 67100 | 67200 | 67000 | 367 |
| 558 | 20231103 | 095200 | 1842615100 | 67100 | 67200 | 67200 | 67100 | 285 |
| 559 | 20231103 | 095100 | 1823478000 | 67100 | 67200 | 67300 | 67100 | 150 |
| 560 | 20231103 | 095000 | 1813401100 | 67200 | 67200 | 67300 | 67200 | 435 |
| 561 | 20231103 | 094900 | 1784164900 | 67100 | 66900 | 67500 | 66800 | 8613 |
| 562 | 20231103 | 094800 | 1205369500 | 66800 | 66900 | 66900 | 66800 | 316 |
| 563 | 20231103 | 094700 | 1184252300 | 66800 | 66900 | 66900 | 66800 | 191 |
| 564 | 20231103 | 094600 | 1171475400 | 66900 | 66900 | 66900 | 66800 | 446 |
| 565 | 20231103 | 094500 | 1141678700 | 66900 | 66800 | 66900 | 66800 | 32 |
| 566 | 20231103 | 094400 | 1139540700 | 66800 | 66800 | 66900 | 66800 | 163 |
| 567 | 20231103 | 094300 | 1128647300 | 66800 | 66800 | 66900 | 66800 | 30 |
| 568 | 20231103 | 094200 | 1126642600 | 66800 | 66800 | 66900 | 66700 | 917 |
| 569 | 20231103 | 094100 | 1065390600 | 66800 | 66600 | 66800 | 66500 | 1254 |
| 570 | 20231103 | 094000 | 981774200 | 66700 | 66600 | 66700 | 66600 | 536 |
| 571 | 20231103 | 093900 | 946053100 | 66600 | 66400 | 66600 | 66400 | 3962 |
| 572 | 20231103 | 093800 | 682713200 | 66300 | 66000 | 66300 | 66000 | 1878 |
| 573 | 20231103 | 093700 | 558479200 | 66000 | 66000 | 66000 | 66000 | 57 |
| 574 | 20231103 | 093600 | 554717200 | 66000 | 65900 | 66000 | 65900 | 52 |
| 575 | 20231103 | 093500 | 551285500 | 65900 | 66000 | 66000 | 65900 | 145 |
| 576 | 20231103 | 093400 | 541716600 | 66000 | 66000 | 66000 | 65900 | 56 |
| 577 | 20231103 | 093300 | 538020700 | 66000 | 65900 | 66100 | 65900 | 204 |
| 578 | 20231103 | 093200 | 524561000 | 66000 | 66000 | 66000 | 66000 | 73 |
| 579 | 20231103 | 093100 | 519743000 | 66000 | 66000 | 66000 | 65900 | 92 |
| 580 | 20231103 | 093000 | 513672200 | 66000 | 66000 | 66100 | 66000 | 137 |
| 581 | 20231103 | 092900 | 504630100 | 66000 | 66000 | 66000 | 65900 | 402 |
| 582 | 20231103 | 092800 | 478101100 | 66100 | 66100 | 66100 | 66000 | 17 |
| 583 | 20231103 | 092700 | 476978000 | 66100 | 66100 | 66100 | 66100 | 47 |
| 584 | 20231103 | 092600 | 473871300 | 66100 | 66000 | 66100 | 66000 | 13 |
| 585 | 20231103 | 092500 | 473012500 | 66000 | 66100 | 66100 | 66000 | 66 |
| 586 | 20231103 | 092400 | 468650300 | 66200 | 66200 | 66200 | 66100 | 20 |
| 587 | 20231103 | 092300 | 467327300 | 66200 | 66000 | 66300 | 65900 | 647 |
| 588 | 20231103 | 092200 | 424552700 | 65900 | 66100 | 66100 | 65900 | 1269 |
| 589 | 20231103 | 092100 | 340829400 | 66200 | 66200 | 66200 | 66100 | 311 |
| 590 | 20231103 | 092000 | 320256500 | 66200 | 66000 | 66200 | 66000 | 47 |
| 591 | 20231103 | 091900 | 317153900 | 65900 | 65900 | 66000 | 65900 | 47 |
| 592 | 20231103 | 091800 | 314054700 | 65800 | 66000 | 66000 | 65800 | 45 |
| 593 | 20231103 | 091700 | 311087300 | 66000 | 66000 | 66000 | 65900 | 19 |
| 594 | 20231103 | 091600 | 309834800 | 66000 | 65800 | 66200 | 65800 | 242 |
| 595 | 20231103 | 091500 | 293864300 | 66300 | 65700 | 66300 | 65700 | 2415 |
| 596 | 20231103 | 091400 | 133794000 | 65700 | 65400 | 65700 | 65400 | 52 |
| 597 | 20231103 | 091300 | 130386400 | 65400 | 65400 | 65400 | 65400 | 1 |
| 598 | 20231103 | 091200 | 130321000 | 65400 | 65500 | 65500 | 65400 | 265 |
| 599 | 20231103 | 091100 | 112988300 | 65500 | 65500 | 65500 | 65500 | 22 |
| 600 | 20231103 | 091000 | 111547300 | 65500 | 65400 | 65500 | 65400 | 2 |
| 601 | 20231103 | 090900 | 111416400 | 65400 | 65400 | 65400 | 65400 | 1 |
| 602 | 20231103 | 090800 | 111351000 | 65500 | 65500 | 65600 | 65500 | 84 |
| 603 | 20231103 | 090700 | 105848600 | 65500 | 65600 | 65700 | 65500 | 104 |
| 604 | 20231103 | 090600 | 99027600 | 65600 | 65700 | 65800 | 65600 | 211 |
| 605 | 20231103 | 090500 | 85169200 | 66000 | 65800 | 66000 | 65800 | 526 |
| 606 | 20231103 | 090400 | 50462200 | 66200 | 66200 | 66200 | 66200 | 23 |
| 607 | 20231103 | 090300 | 48939600 | 66200 | 66100 | 66200 | 66100 | 6 |
| 608 | 20231103 | 090200 | 48542600 | 66200 | 66000 | 66300 | 66000 | 471 |
| 609 | 20231103 | 090100 | 17350800 | 66000 | 66000 | 66000 | 65500 | 17 |
| 610 | 20231103 | 090000 | 16229400 | 66000 | 66000 | 66000 | 65800 | 246 |