34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 3 | 20231103 | 185000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 4 | 20231103 | 184900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 5 | 20231103 | 184800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 6 | 20231103 | 184700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 7 | 20231103 | 184600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 8 | 20231103 | 184500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 9 | 20231103 | 184400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 10 | 20231103 | 184300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 11 | 20231103 | 184200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 12 | 20231103 | 184100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 13 | 20231103 | 184000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 14 | 20231103 | 183900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 15 | 20231103 | 183800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 16 | 20231103 | 183700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 17 | 20231103 | 183600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 18 | 20231103 | 183500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 19 | 20231103 | 183400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 20 | 20231103 | 183300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 21 | 20231103 | 183200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 22 | 20231103 | 183100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 23 | 20231103 | 183000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 24 | 20231103 | 182900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 25 | 20231103 | 182800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 26 | 20231103 | 182700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 27 | 20231103 | 182600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 28 | 20231103 | 182500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 29 | 20231103 | 182400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 30 | 20231103 | 182300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 31 | 20231103 | 182200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 32 | 20231103 | 182100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 33 | 20231103 | 182000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 34 | 20231103 | 181900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 35 | 20231103 | 181800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 36 | 20231103 | 181700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 37 | 20231103 | 181600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 38 | 20231103 | 181500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 39 | 20231103 | 181400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 40 | 20231103 | 181300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 41 | 20231103 | 181200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 42 | 20231103 | 181100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 43 | 20231103 | 181000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 44 | 20231103 | 180900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 45 | 20231103 | 180800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 46 | 20231103 | 180700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 47 | 20231103 | 180600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 48 | 20231103 | 180500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 49 | 20231103 | 180400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 50 | 20231103 | 180300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 51 | 20231103 | 180200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 52 | 20231103 | 180100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 53 | 20231103 | 180000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 54 | 20231103 | 175900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 55 | 20231103 | 175800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 56 | 20231103 | 175700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 57 | 20231103 | 175600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 58 | 20231103 | 175500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 59 | 20231103 | 175400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 60 | 20231103 | 175300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 61 | 20231103 | 175200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 62 | 20231103 | 175100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 63 | 20231103 | 175000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 64 | 20231103 | 174900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 65 | 20231103 | 174800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 66 | 20231103 | 174700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 67 | 20231103 | 174600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 68 | 20231103 | 174500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 69 | 20231103 | 174400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 70 | 20231103 | 174300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 71 | 20231103 | 174200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 72 | 20231103 | 174100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 73 | 20231103 | 174000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 74 | 20231103 | 173900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 75 | 20231103 | 173800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 76 | 20231103 | 173700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 77 | 20231103 | 173600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 78 | 20231103 | 173500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 79 | 20231103 | 173400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 80 | 20231103 | 173300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 81 | 20231103 | 173200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 82 | 20231103 | 173100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 83 | 20231103 | 173000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 84 | 20231103 | 172900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 85 | 20231103 | 172800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 86 | 20231103 | 172700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 87 | 20231103 | 172600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 88 | 20231103 | 172500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 89 | 20231103 | 172400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 90 | 20231103 | 172300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 91 | 20231103 | 172200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 92 | 20231103 | 172100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 93 | 20231103 | 172000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 94 | 20231103 | 171900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 95 | 20231103 | 171800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 96 | 20231103 | 171700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 97 | 20231103 | 171600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 98 | 20231103 | 171500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 99 | 20231103 | 171400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 100 | 20231103 | 171300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 101 | 20231103 | 171200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 102 | 20231103 | 171100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 103 | 20231103 | 171000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 104 | 20231103 | 170900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 105 | 20231103 | 170800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 106 | 20231103 | 170700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 107 | 20231103 | 170600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 108 | 20231103 | 170500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 109 | 20231103 | 170400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 110 | 20231103 | 170300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 111 | 20231103 | 170200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 112 | 20231103 | 170100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 113 | 20231103 | 170000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 114 | 20231103 | 165900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 115 | 20231103 | 165800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 116 | 20231103 | 165700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 117 | 20231103 | 165600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 118 | 20231103 | 165500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 119 | 20231103 | 165400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 120 | 20231103 | 165300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 121 | 20231103 | 165200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 122 | 20231103 | 165100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 123 | 20231103 | 165000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 124 | 20231103 | 164900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 125 | 20231103 | 164800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 126 | 20231103 | 164700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 127 | 20231103 | 164600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 128 | 20231103 | 164500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 129 | 20231103 | 164400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 130 | 20231103 | 164300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 131 | 20231103 | 164200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 132 | 20231103 | 164100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 133 | 20231103 | 164000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 134 | 20231103 | 163900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 135 | 20231103 | 163800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 136 | 20231103 | 163700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 137 | 20231103 | 163600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 138 | 20231103 | 163500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 139 | 20231103 | 163400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 140 | 20231103 | 163300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 141 | 20231103 | 163200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 142 | 20231103 | 163100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 143 | 20231103 | 163000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 144 | 20231103 | 162900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 145 | 20231103 | 162800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 146 | 20231103 | 162700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 147 | 20231103 | 162600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 148 | 20231103 | 162500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 149 | 20231103 | 162400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 150 | 20231103 | 162300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 151 | 20231103 | 162200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 152 | 20231103 | 162100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 153 | 20231103 | 162000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 154 | 20231103 | 161900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 155 | 20231103 | 161800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 156 | 20231103 | 161700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 157 | 20231103 | 161600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 158 | 20231103 | 161500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 159 | 20231103 | 161400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 160 | 20231103 | 161300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 161 | 20231103 | 161200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 162 | 20231103 | 161100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 163 | 20231103 | 161000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 164 | 20231103 | 160900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 165 | 20231103 | 160800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 166 | 20231103 | 160700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 167 | 20231103 | 160600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 168 | 20231103 | 160500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 169 | 20231103 | 160400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 170 | 20231103 | 160300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 171 | 20231103 | 160200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 172 | 20231103 | 160100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 173 | 20231103 | 160000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 174 | 20231103 | 155900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 175 | 20231103 | 155800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 176 | 20231103 | 155700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 177 | 20231103 | 155600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 178 | 20231103 | 155500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 179 | 20231103 | 155400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 180 | 20231103 | 155300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 181 | 20231103 | 155200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 182 | 20231103 | 155100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 183 | 20231103 | 155000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 184 | 20231103 | 154900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 185 | 20231103 | 154800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 186 | 20231103 | 154700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 187 | 20231103 | 154600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 188 | 20231103 | 154500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 189 | 20231103 | 154400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 190 | 20231103 | 154300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 191 | 20231103 | 154200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 192 | 20231103 | 154100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 193 | 20231103 | 154000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 194 | 20231103 | 153900 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 195 | 20231103 | 153800 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 196 | 20231103 | 153700 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 197 | 20231103 | 153600 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 198 | 20231103 | 153500 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 199 | 20231103 | 153400 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 200 | 20231103 | 153300 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 201 | 20231103 | 153200 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 202 | 20231103 | 153100 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 203 | 20231103 | 153000 | 40687134800 | 134200 | 134200 | 134200 | 134200 | 11786 |
| 204 | 20231103 | 152900 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 205 | 20231103 | 152800 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 206 | 20231103 | 152700 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 207 | 20231103 | 152600 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 208 | 20231103 | 152500 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 209 | 20231103 | 152400 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 210 | 20231103 | 152300 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 211 | 20231103 | 152200 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 212 | 20231103 | 152100 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 213 | 20231103 | 152000 | 39105453600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 214 | 20231103 | 151900 | 39105453600 | 134200 | 133800 | 134200 | 133800 | 1502 |
| 215 | 20231103 | 151800 | 38904134200 | 133800 | 133800 | 133900 | 133800 | 577 |
| 216 | 20231103 | 151700 | 38826914400 | 133900 | 133900 | 133900 | 133800 | 819 |
| 217 | 20231103 | 151600 | 38717315700 | 133800 | 133900 | 133900 | 133800 | 616 |
| 218 | 20231103 | 151500 | 38634883100 | 133800 | 133900 | 133900 | 133800 | 191 |
| 219 | 20231103 | 151400 | 38609318300 | 133900 | 133800 | 133900 | 133800 | 503 |
| 220 | 20231103 | 151300 | 38541986000 | 133900 | 133800 | 133900 | 133800 | 278 |
| 221 | 20231103 | 151200 | 38504775400 | 133800 | 133800 | 133900 | 133800 | 332 |
| 222 | 20231103 | 151100 | 38460335800 | 133800 | 133900 | 134000 | 133800 | 956 |
| 223 | 20231103 | 151000 | 38332322100 | 133900 | 134000 | 134000 | 133900 | 299 |
| 224 | 20231103 | 150900 | 38292268700 | 134000 | 133900 | 134000 | 133900 | 475 |
| 225 | 20231103 | 150800 | 38228646400 | 134000 | 133900 | 134000 | 133800 | 600 |
| 226 | 20231103 | 150700 | 38148286200 | 133900 | 133800 | 133900 | 133800 | 509 |
| 227 | 20231103 | 150600 | 38080155400 | 133900 | 133900 | 133900 | 133800 | 512 |
| 228 | 20231103 | 150500 | 38011609300 | 133900 | 133600 | 133900 | 133600 | 4529 |
| 229 | 20231103 | 150400 | 37405965200 | 133700 | 133600 | 133700 | 133600 | 310 |
| 230 | 20231103 | 150300 | 37364541300 | 133600 | 133700 | 133700 | 133600 | 639 |
| 231 | 20231103 | 150200 | 37279155300 | 133700 | 133600 | 133700 | 133600 | 457 |
| 232 | 20231103 | 150100 | 37218073900 | 133600 | 133700 | 133700 | 133600 | 354 |
| 233 | 20231103 | 150000 | 37170759300 | 133600 | 133800 | 133800 | 133600 | 1094 |
| 234 | 20231103 | 145900 | 37024486900 | 133800 | 133800 | 133800 | 133700 | 263 |
| 235 | 20231103 | 145800 | 36989309200 | 133800 | 133700 | 133800 | 133700 | 352 |
| 236 | 20231103 | 145700 | 36942226100 | 133800 | 133800 | 133800 | 133700 | 155 |
| 237 | 20231103 | 145600 | 36921496800 | 133800 | 133800 | 133900 | 133700 | 704 |
| 238 | 20231103 | 145500 | 36827306200 | 133800 | 133800 | 133900 | 133800 | 1551 |
| 239 | 20231103 | 145400 | 36619765900 | 133900 | 133800 | 133900 | 133800 | 181 |
| 240 | 20231103 | 145300 | 36595535500 | 133900 | 133800 | 133900 | 133800 | 332 |
| 241 | 20231103 | 145200 | 36551095200 | 133900 | 133900 | 133900 | 133800 | 159 |
| 242 | 20231103 | 145100 | 36529810400 | 133800 | 133900 | 133900 | 133800 | 261 |
| 243 | 20231103 | 145000 | 36494869700 | 133900 | 134000 | 134000 | 133800 | 290 |
| 244 | 20231103 | 144900 | 36456039200 | 134000 | 134100 | 134100 | 133800 | 3545 |
| 245 | 20231103 | 144800 | 35981069000 | 134100 | 134200 | 134200 | 134000 | 399 |
| 246 | 20231103 | 144700 | 35927561600 | 134200 | 134100 | 134200 | 134000 | 657 |
| 247 | 20231103 | 144600 | 35839457200 | 134100 | 134000 | 134100 | 134000 | 340 |
| 248 | 20231103 | 144500 | 35793867100 | 134100 | 134000 | 134100 | 134000 | 320 |
| 249 | 20231103 | 144400 | 35750968700 | 134100 | 134000 | 134100 | 134000 | 285 |
| 250 | 20231103 | 144300 | 35712753000 | 134100 | 134200 | 134200 | 134000 | 298 |
| 251 | 20231103 | 144200 | 35672787500 | 134200 | 134100 | 134200 | 134000 | 567 |
| 252 | 20231103 | 144100 | 35596756500 | 134100 | 134100 | 134200 | 134000 | 1414 |
| 253 | 20231103 | 144000 | 35407114900 | 134200 | 134200 | 134200 | 134100 | 167 |
| 254 | 20231103 | 143900 | 35384707600 | 134100 | 134200 | 134200 | 134100 | 351 |
| 255 | 20231103 | 143800 | 35337611800 | 134200 | 134200 | 134200 | 134100 | 632 |
| 256 | 20231103 | 143700 | 35252829800 | 134200 | 134100 | 134200 | 134000 | 661 |
| 257 | 20231103 | 143600 | 35164175900 | 134100 | 134100 | 134100 | 134000 | 262 |
| 258 | 20231103 | 143500 | 35129045100 | 134100 | 134100 | 134100 | 134000 | 567 |
| 259 | 20231103 | 143400 | 35053017700 | 134100 | 134100 | 134100 | 134000 | 224 |
| 260 | 20231103 | 143300 | 35022982900 | 134000 | 134000 | 134100 | 134000 | 178 |
| 261 | 20231103 | 143200 | 34999119500 | 134000 | 134000 | 134100 | 134000 | 251 |
| 262 | 20231103 | 143100 | 34965467000 | 134100 | 134100 | 134100 | 134000 | 252 |
| 263 | 20231103 | 143000 | 34931681000 | 134100 | 134100 | 134100 | 134000 | 236 |
| 264 | 20231103 | 142900 | 34900035600 | 134100 | 134200 | 134200 | 134000 | 450 |
| 265 | 20231103 | 142800 | 34839701100 | 134200 | 134200 | 134200 | 134100 | 387 |
| 266 | 20231103 | 142700 | 34787792300 | 134100 | 134200 | 134200 | 133900 | 2136 |
| 267 | 20231103 | 142600 | 34501440200 | 134100 | 134200 | 134200 | 134100 | 192 |
| 268 | 20231103 | 142500 | 34475679900 | 134200 | 134300 | 134300 | 134100 | 458 |
| 269 | 20231103 | 142400 | 34414206300 | 134300 | 134200 | 134300 | 134200 | 260 |
| 270 | 20231103 | 142300 | 34379303000 | 134300 | 134200 | 134300 | 134100 | 711 |
| 271 | 20231103 | 142200 | 34283886400 | 134200 | 134200 | 134200 | 134100 | 809 |
| 272 | 20231103 | 142100 | 34175346500 | 134300 | 134300 | 134300 | 134200 | 547 |
| 273 | 20231103 | 142000 | 34101916900 | 134300 | 134300 | 134300 | 134200 | 212 |
| 274 | 20231103 | 141900 | 34073448800 | 134300 | 134300 | 134300 | 134200 | 711 |
| 275 | 20231103 | 141800 | 33977979700 | 134300 | 134500 | 134600 | 134300 | 1686 |
| 276 | 20231103 | 141700 | 33751265700 | 134600 | 134600 | 134600 | 134500 | 390 |
| 277 | 20231103 | 141600 | 33698787600 | 134600 | 134600 | 134600 | 134400 | 1782 |
| 278 | 20231103 | 141500 | 33459016600 | 134600 | 134600 | 134700 | 134600 | 167 |
| 279 | 20231103 | 141400 | 33436524300 | 134600 | 134800 | 134800 | 134600 | 2030 |
| 280 | 20231103 | 141300 | 33163125300 | 134800 | 134800 | 134900 | 134700 | 1964 |
| 281 | 20231103 | 141200 | 32898376800 | 134900 | 134900 | 134900 | 134800 | 548 |
| 282 | 20231103 | 141100 | 32824458700 | 134900 | 134700 | 134900 | 134700 | 1995 |
| 283 | 20231103 | 141000 | 32555536200 | 134700 | 134200 | 134700 | 134200 | 10056 |
| 284 | 20231103 | 140900 | 31204005800 | 134100 | 134000 | 134100 | 133900 | 4333 |
| 285 | 20231103 | 140800 | 30623209600 | 134000 | 134000 | 134000 | 133900 | 276 |
| 286 | 20231103 | 140700 | 30586227600 | 134000 | 134000 | 134000 | 133900 | 700 |
| 287 | 20231103 | 140600 | 30492432400 | 134000 | 133900 | 134000 | 133900 | 614 |
| 288 | 20231103 | 140500 | 30410169200 | 134000 | 134000 | 134000 | 133900 | 297 |
| 289 | 20231103 | 140400 | 30370375600 | 134000 | 134000 | 134000 | 133900 | 452 |
| 290 | 20231103 | 140300 | 30309810700 | 134000 | 134000 | 134000 | 133900 | 367 |
| 291 | 20231103 | 140200 | 30260633800 | 134000 | 134000 | 134000 | 133900 | 446 |
| 292 | 20231103 | 140100 | 30200880600 | 134000 | 134000 | 134000 | 133900 | 355 |
| 293 | 20231103 | 140000 | 30153314400 | 134000 | 134000 | 134000 | 133900 | 375 |
| 294 | 20231103 | 135900 | 30103067100 | 133900 | 134000 | 134000 | 133900 | 506 |
| 295 | 20231103 | 135800 | 30035267300 | 134000 | 134000 | 134000 | 133900 | 188 |
| 296 | 20231103 | 135700 | 30010078500 | 134000 | 133900 | 134000 | 133900 | 289 |
| 297 | 20231103 | 135600 | 29971355300 | 134000 | 134000 | 134000 | 133900 | 221 |
| 298 | 20231103 | 135500 | 29941747500 | 134000 | 134000 | 134000 | 133900 | 259 |
| 299 | 20231103 | 135400 | 29907043400 | 134000 | 134000 | 134000 | 133900 | 220 |
| 300 | 20231103 | 135300 | 29877571800 | 134000 | 134000 | 134000 | 133900 | 282 |
| 301 | 20231103 | 135200 | 29839792700 | 134000 | 134000 | 134000 | 133900 | 701 |
| 302 | 20231103 | 135100 | 29745860000 | 134000 | 134000 | 134000 | 133900 | 185 |
| 303 | 20231103 | 135000 | 29721074600 | 134000 | 134000 | 134000 | 133900 | 181 |
| 304 | 20231103 | 134900 | 29696822700 | 134000 | 134000 | 134000 | 133900 | 149 |
| 305 | 20231103 | 134800 | 29676859400 | 134000 | 134000 | 134000 | 133900 | 683 |
| 306 | 20231103 | 134700 | 29585346500 | 134000 | 134100 | 134100 | 133900 | 1523 |
| 307 | 20231103 | 134600 | 29381259500 | 134100 | 134100 | 134100 | 134000 | 279 |
| 308 | 20231103 | 134500 | 29343846900 | 134100 | 134100 | 134100 | 134000 | 608 |
| 309 | 20231103 | 134400 | 29262361400 | 134000 | 134000 | 134100 | 134000 | 140 |
| 310 | 20231103 | 134300 | 29243590600 | 134000 | 134200 | 134200 | 134000 | 2107 |
| 311 | 20231103 | 134200 | 28961048400 | 134100 | 134200 | 134200 | 134100 | 554 |
| 312 | 20231103 | 134100 | 28886711600 | 134200 | 133800 | 134200 | 133700 | 6527 |
| 313 | 20231103 | 134000 | 28012274100 | 133700 | 133700 | 133700 | 133600 | 2596 |
| 314 | 20231103 | 133900 | 27665340400 | 133700 | 133700 | 133700 | 133600 | 408 |
| 315 | 20231103 | 133800 | 27610802400 | 133600 | 133700 | 133700 | 133600 | 267 |
| 316 | 20231103 | 133700 | 27575105600 | 133700 | 133700 | 133700 | 133600 | 250 |
| 317 | 20231103 | 133600 | 27541682200 | 133700 | 133700 | 133700 | 133600 | 271 |
| 318 | 20231103 | 133500 | 27505458700 | 133700 | 133700 | 133700 | 133600 | 288 |
| 319 | 20231103 | 133400 | 27466960700 | 133700 | 133700 | 133700 | 133600 | 175 |
| 320 | 20231103 | 133300 | 27443569000 | 133700 | 133800 | 133800 | 133600 | 688 |
| 321 | 20231103 | 133200 | 27351577900 | 133800 | 133800 | 133800 | 133700 | 380 |
| 322 | 20231103 | 133100 | 27300755400 | 133700 | 133800 | 133800 | 133700 | 143 |
| 323 | 20231103 | 133000 | 27281625900 | 133700 | 133700 | 133700 | 133600 | 204 |
| 324 | 20231103 | 132900 | 27254352500 | 133700 | 133600 | 133700 | 133500 | 403 |
| 325 | 20231103 | 132800 | 27200506500 | 133600 | 133600 | 133600 | 133500 | 748 |
| 326 | 20231103 | 132700 | 27100574500 | 133700 | 133700 | 133700 | 133600 | 222 |
| 327 | 20231103 | 132600 | 27070901600 | 133700 | 133700 | 133700 | 133600 | 106 |
| 328 | 20231103 | 132500 | 27056731100 | 133700 | 133600 | 133700 | 133600 | 158 |
| 329 | 20231103 | 132400 | 27035611700 | 133500 | 133600 | 133600 | 133500 | 777 |
| 330 | 20231103 | 132300 | 26931812300 | 133600 | 133700 | 133700 | 133500 | 748 |
| 331 | 20231103 | 132200 | 26831877500 | 133600 | 133700 | 133700 | 133600 | 263 |
| 332 | 20231103 | 132100 | 26796726200 | 133700 | 133700 | 133700 | 133600 | 1372 |
| 333 | 20231103 | 132000 | 26613293900 | 133800 | 133800 | 133900 | 133700 | 456 |
| 334 | 20231103 | 131900 | 26552269900 | 133800 | 133800 | 133800 | 133700 | 221 |
| 335 | 20231103 | 131800 | 26522707400 | 133800 | 133800 | 133800 | 133700 | 206 |
| 336 | 20231103 | 131700 | 26495145600 | 133800 | 133800 | 133800 | 133700 | 180 |
| 337 | 20231103 | 131600 | 26471063700 | 133800 | 133800 | 133800 | 133700 | 682 |
| 338 | 20231103 | 131500 | 26379818500 | 133700 | 133800 | 133800 | 133700 | 175 |
| 339 | 20231103 | 131400 | 26356403900 | 133800 | 134000 | 134000 | 133500 | 2083 |
| 340 | 20231103 | 131300 | 26077577700 | 134000 | 134100 | 134100 | 134000 | 1269 |
| 341 | 20231103 | 131200 | 25907496700 | 134000 | 134200 | 134200 | 134000 | 881 |
| 342 | 20231103 | 131100 | 25789351000 | 134200 | 134200 | 134200 | 134100 | 301 |
| 343 | 20231103 | 131000 | 25748957900 | 134200 | 133900 | 134200 | 133800 | 5657 |
| 344 | 20231103 | 130900 | 24990962600 | 133900 | 133600 | 133900 | 133500 | 4303 |
| 345 | 20231103 | 130800 | 24415704800 | 133600 | 133600 | 133600 | 133500 | 243 |
| 346 | 20231103 | 130700 | 24383246400 | 133600 | 133500 | 133600 | 133400 | 287 |
| 347 | 20231103 | 130600 | 24344929100 | 133500 | 133400 | 133600 | 133300 | 420 |
| 348 | 20231103 | 130500 | 24288858500 | 133400 | 133600 | 133600 | 133300 | 1318 |
| 349 | 20231103 | 130400 | 24112907900 | 133600 | 133500 | 133600 | 133500 | 211 |
| 350 | 20231103 | 130300 | 24084719700 | 133600 | 133600 | 133600 | 133500 | 312 |
| 351 | 20231103 | 130200 | 24043039600 | 133600 | 133600 | 133700 | 133600 | 1038 |
| 352 | 20231103 | 130100 | 23904322600 | 133700 | 133100 | 133700 | 133100 | 4983 |
| 353 | 20231103 | 130000 | 23239822300 | 133200 | 133100 | 133200 | 133100 | 705 |
| 354 | 20231103 | 125900 | 23145976600 | 133100 | 133100 | 133200 | 133100 | 354 |
| 355 | 20231103 | 125800 | 23098853500 | 133100 | 133200 | 133200 | 133100 | 106 |
| 356 | 20231103 | 125700 | 23084736300 | 133100 | 133100 | 133200 | 133100 | 278 |
| 357 | 20231103 | 125600 | 23047714100 | 133100 | 133100 | 133200 | 133100 | 79 |
| 358 | 20231103 | 125500 | 23037195200 | 133100 | 133100 | 133200 | 133100 | 76 |
| 359 | 20231103 | 125400 | 23027073800 | 133200 | 133000 | 133200 | 133000 | 299 |
| 360 | 20231103 | 125300 | 22987261300 | 133000 | 133000 | 133200 | 133000 | 245 |
| 361 | 20231103 | 125200 | 22954673500 | 133100 | 133100 | 133200 | 133000 | 550 |
| 362 | 20231103 | 125100 | 22881466800 | 133100 | 133100 | 133200 | 133100 | 70 |
| 363 | 20231103 | 125000 | 22872146700 | 133100 | 133200 | 133300 | 133100 | 346 |
| 364 | 20231103 | 124900 | 22826059400 | 133200 | 133300 | 133300 | 133200 | 427 |
| 365 | 20231103 | 124800 | 22769142500 | 133300 | 133400 | 133400 | 133300 | 416 |
| 366 | 20231103 | 124700 | 22713679100 | 133300 | 133300 | 133400 | 133300 | 211 |
| 367 | 20231103 | 124600 | 22685547400 | 133300 | 133300 | 133400 | 133300 | 102 |
| 368 | 20231103 | 124500 | 22671944200 | 133300 | 133300 | 133400 | 133300 | 255 |
| 369 | 20231103 | 124400 | 22637946500 | 133300 | 133400 | 133400 | 133300 | 433 |
| 370 | 20231103 | 124300 | 22580224000 | 133300 | 133300 | 133400 | 133300 | 648 |
| 371 | 20231103 | 124200 | 22493834400 | 133300 | 133400 | 133400 | 133300 | 429 |
| 372 | 20231103 | 124100 | 22436645200 | 133300 | 133500 | 133500 | 133300 | 953 |
| 373 | 20231103 | 124000 | 22309523200 | 133400 | 133500 | 133500 | 133400 | 108 |
| 374 | 20231103 | 123900 | 22295107100 | 133400 | 133500 | 133500 | 133400 | 92 |
| 375 | 20231103 | 123800 | 22282827000 | 133400 | 133500 | 133500 | 133400 | 166 |
| 376 | 20231103 | 123700 | 22260669100 | 133500 | 133500 | 133600 | 133500 | 350 |
| 377 | 20231103 | 123600 | 22213943000 | 133500 | 133500 | 133600 | 133500 | 1521 |
| 378 | 20231103 | 123500 | 22010828500 | 133500 | 132800 | 133500 | 132800 | 4038 |
| 379 | 20231103 | 123400 | 21473036600 | 132900 | 132700 | 132900 | 132600 | 1305 |
| 380 | 20231103 | 123300 | 21299750100 | 132700 | 132700 | 132700 | 132600 | 154 |
| 381 | 20231103 | 123200 | 21279318800 | 132600 | 132700 | 132700 | 132600 | 73 |
| 382 | 20231103 | 123100 | 21269633400 | 132600 | 132700 | 132700 | 132600 | 105 |
| 383 | 20231103 | 123000 | 21255702100 | 132700 | 132700 | 132700 | 132600 | 133 |
| 384 | 20231103 | 122900 | 21238056100 | 132600 | 132600 | 132700 | 132600 | 160 |
| 385 | 20231103 | 122800 | 21216832000 | 132600 | 132600 | 132700 | 132600 | 627 |
| 386 | 20231103 | 122700 | 21133689700 | 132500 | 132500 | 132600 | 132500 | 613 |
| 387 | 20231103 | 122600 | 21052449900 | 132500 | 132600 | 132600 | 132500 | 106 |
| 388 | 20231103 | 122500 | 21038395800 | 132600 | 132500 | 132600 | 132500 | 211 |
| 389 | 20231103 | 122400 | 21010436400 | 132500 | 132700 | 132700 | 132500 | 828 |
| 390 | 20231103 | 122300 | 20900640900 | 132700 | 132700 | 132700 | 132600 | 180 |
| 391 | 20231103 | 122200 | 20876762200 | 132600 | 132700 | 132800 | 132600 | 597 |
| 392 | 20231103 | 122100 | 20797541100 | 132700 | 132800 | 132800 | 132700 | 145 |
| 393 | 20231103 | 122000 | 20778288700 | 132800 | 132800 | 132800 | 132700 | 267 |
| 394 | 20231103 | 121900 | 20742843200 | 132800 | 132800 | 132800 | 132700 | 188 |
| 395 | 20231103 | 121800 | 20717878400 | 132800 | 132800 | 132800 | 132800 | 121 |
| 396 | 20231103 | 121700 | 20701809600 | 132800 | 132800 | 132800 | 132700 | 216 |
| 397 | 20231103 | 121600 | 20673125000 | 132800 | 132800 | 132900 | 132800 | 558 |
| 398 | 20231103 | 121500 | 20599010000 | 132900 | 132800 | 132900 | 132800 | 198 |
| 399 | 20231103 | 121400 | 20572700300 | 132900 | 132900 | 132900 | 132800 | 115 |
| 400 | 20231103 | 121300 | 20557417500 | 132800 | 132800 | 132900 | 132800 | 426 |
| 401 | 20231103 | 121200 | 20500805000 | 132800 | 132900 | 132900 | 132800 | 147 |
| 402 | 20231103 | 121100 | 20481273000 | 132800 | 132800 | 132900 | 132800 | 203 |
| 403 | 20231103 | 121000 | 20454306800 | 132800 | 132900 | 132900 | 132800 | 366 |
| 404 | 20231103 | 120900 | 20405695000 | 132900 | 132700 | 132900 | 132700 | 1852 |
| 405 | 20231103 | 120800 | 20159837000 | 132700 | 132700 | 132700 | 132600 | 205 |
| 406 | 20231103 | 120700 | 20132635800 | 132700 | 132700 | 132700 | 132600 | 346 |
| 407 | 20231103 | 120600 | 20086737900 | 132700 | 132700 | 132700 | 132600 | 109 |
| 408 | 20231103 | 120500 | 20072274100 | 132700 | 132700 | 132700 | 132600 | 96 |
| 409 | 20231103 | 120400 | 20059535100 | 132700 | 132700 | 132700 | 132600 | 66 |
| 410 | 20231103 | 120300 | 20050777000 | 132700 | 132700 | 132700 | 132600 | 98 |
| 411 | 20231103 | 120200 | 20037772500 | 132700 | 132700 | 132700 | 132600 | 54 |
| 412 | 20231103 | 120100 | 20030607100 | 132700 | 132700 | 132700 | 132700 | 127 |
| 413 | 20231103 | 120000 | 20013754200 | 132700 | 132700 | 132700 | 132700 | 56 |
| 414 | 20231103 | 115900 | 20006323000 | 132700 | 132700 | 132700 | 132600 | 305 |
| 415 | 20231103 | 115800 | 19965850400 | 132700 | 132600 | 132700 | 132500 | 1111 |
| 416 | 20231103 | 115700 | 19818536300 | 132600 | 132600 | 132600 | 132500 | 124 |
| 417 | 20231103 | 115600 | 19802097800 | 132600 | 132700 | 132800 | 132500 | 681 |
| 418 | 20231103 | 115500 | 19711806700 | 132800 | 132500 | 132800 | 132500 | 2868 |
| 419 | 20231103 | 115400 | 19331512100 | 132600 | 132500 | 132600 | 132500 | 1019 |
| 420 | 20231103 | 115300 | 19196487000 | 132600 | 132600 | 132600 | 132500 | 134 |
| 421 | 20231103 | 115200 | 19178722900 | 132500 | 132600 | 132600 | 132500 | 168 |
| 422 | 20231103 | 115100 | 19156451100 | 132600 | 132600 | 132600 | 132500 | 58 |
| 423 | 20231103 | 115000 | 19148764400 | 132600 | 132600 | 132600 | 132500 | 84 |
| 424 | 20231103 | 114900 | 19137626100 | 132600 | 132600 | 132600 | 132500 | 87 |
| 425 | 20231103 | 114800 | 19126090300 | 132600 | 132500 | 132600 | 132500 | 91 |
| 426 | 20231103 | 114700 | 19114025500 | 132500 | 132600 | 132600 | 132500 | 153 |
| 427 | 20231103 | 114600 | 19093747200 | 132600 | 132600 | 132600 | 132500 | 848 |
| 428 | 20231103 | 114500 | 18981384000 | 132600 | 132700 | 132700 | 132500 | 466 |
| 429 | 20231103 | 114400 | 18919584500 | 132700 | 132700 | 132700 | 132600 | 218 |
| 430 | 20231103 | 114300 | 18890665500 | 132600 | 132800 | 132800 | 132600 | 787 |
| 431 | 20231103 | 114200 | 18786220500 | 132800 | 132700 | 132800 | 132700 | 153 |
| 432 | 20231103 | 114100 | 18765902600 | 132800 | 132800 | 132800 | 132700 | 250 |
| 433 | 20231103 | 114000 | 18732709700 | 132800 | 132800 | 132800 | 132800 | 177 |
| 434 | 20231103 | 113900 | 18709204100 | 132800 | 132500 | 132800 | 132400 | 2860 |
| 435 | 20231103 | 113800 | 18329977600 | 132500 | 132400 | 132500 | 132400 | 961 |
| 436 | 20231103 | 113700 | 18202734000 | 132400 | 132500 | 132500 | 132400 | 644 |
| 437 | 20231103 | 113600 | 18117455500 | 132500 | 132400 | 132500 | 132300 | 391 |
| 438 | 20231103 | 113500 | 18065673700 | 132400 | 132400 | 132400 | 132300 | 853 |
| 439 | 20231103 | 113400 | 17952736900 | 132400 | 132400 | 132400 | 132300 | 280 |
| 440 | 20231103 | 113300 | 17915669900 | 132400 | 132400 | 132400 | 132300 | 102 |
| 441 | 20231103 | 113200 | 17902168800 | 132400 | 132300 | 132400 | 132200 | 135 |
| 442 | 20231103 | 113100 | 17884308200 | 132300 | 132200 | 132300 | 132100 | 1601 |
| 443 | 20231103 | 113000 | 17672637200 | 132200 | 132100 | 132200 | 132100 | 117 |
| 444 | 20231103 | 112900 | 17657175800 | 132200 | 132200 | 132200 | 132100 | 153 |
| 445 | 20231103 | 112800 | 17636952700 | 132200 | 132400 | 132400 | 132100 | 1405 |
| 446 | 20231103 | 112700 | 17451101800 | 132400 | 132400 | 132400 | 132400 | 141 |
| 447 | 20231103 | 112600 | 17432433400 | 132400 | 132400 | 132400 | 132400 | 305 |
| 448 | 20231103 | 112500 | 17392051400 | 132400 | 132400 | 132400 | 132300 | 186 |
| 449 | 20231103 | 112400 | 17367425400 | 132400 | 132400 | 132500 | 132400 | 416 |
| 450 | 20231103 | 112300 | 17312336200 | 132500 | 132500 | 132500 | 132400 | 234 |
| 451 | 20231103 | 112200 | 17281339500 | 132400 | 132500 | 132500 | 132400 | 268 |
| 452 | 20231103 | 112100 | 17245842300 | 132500 | 132400 | 132500 | 132400 | 439 |
| 453 | 20231103 | 112000 | 17187712500 | 132400 | 132300 | 132400 | 132300 | 1146 |
| 454 | 20231103 | 111900 | 17036050900 | 132300 | 132400 | 132400 | 132200 | 92 |
| 455 | 20231103 | 111800 | 17023879300 | 132400 | 132400 | 132400 | 132300 | 378 |
| 456 | 20231103 | 111700 | 16973859300 | 132400 | 132300 | 132500 | 132300 | 269 |
| 457 | 20231103 | 111600 | 16938235700 | 132500 | 132400 | 132500 | 132300 | 298 |
| 458 | 20231103 | 111500 | 16898772300 | 132400 | 132500 | 132500 | 132300 | 218 |
| 459 | 20231103 | 111400 | 16869901400 | 132500 | 132000 | 132500 | 131900 | 4719 |
| 460 | 20231103 | 111300 | 16246551300 | 132000 | 131900 | 132000 | 131900 | 220 |
| 461 | 20231103 | 111200 | 16217527700 | 131900 | 131900 | 132000 | 131900 | 131 |
| 462 | 20231103 | 111100 | 16200242900 | 131900 | 132000 | 132000 | 131900 | 191 |
| 463 | 20231103 | 111000 | 16175047500 | 132000 | 131900 | 132000 | 131900 | 202 |
| 464 | 20231103 | 110900 | 16148391400 | 132000 | 131900 | 132000 | 131900 | 359 |
| 465 | 20231103 | 110800 | 16101034400 | 131900 | 132000 | 132000 | 131900 | 359 |
| 466 | 20231103 | 110700 | 16053677900 | 132000 | 132000 | 132000 | 131900 | 122 |
| 467 | 20231103 | 110600 | 16037574900 | 131900 | 131900 | 132000 | 131900 | 93 |
| 468 | 20231103 | 110500 | 16025303400 | 131900 | 132000 | 132000 | 131900 | 485 |
| 469 | 20231103 | 110400 | 15961327400 | 132000 | 132000 | 132000 | 131900 | 828 |
| 470 | 20231103 | 110300 | 15852032500 | 132000 | 132100 | 132100 | 132000 | 220 |
| 471 | 20231103 | 110200 | 15822970700 | 132100 | 132000 | 132100 | 131900 | 1471 |
| 472 | 20231103 | 110100 | 15628799300 | 132000 | 132000 | 132000 | 131900 | 195 |
| 473 | 20231103 | 110000 | 15603061400 | 132000 | 131900 | 132000 | 131900 | 191 |
| 474 | 20231103 | 105900 | 15577860100 | 132000 | 132000 | 132100 | 131900 | 639 |
| 475 | 20231103 | 105800 | 15493513800 | 132000 | 132000 | 132100 | 132000 | 305 |
| 476 | 20231103 | 105700 | 15453246000 | 132000 | 132000 | 132100 | 132000 | 179 |
| 477 | 20231103 | 105600 | 15429613400 | 132100 | 132200 | 132300 | 132000 | 523 |
| 478 | 20231103 | 105500 | 15360496700 | 132300 | 132200 | 132300 | 132200 | 126 |
| 479 | 20231103 | 105400 | 15343834400 | 132200 | 132200 | 132300 | 132200 | 326 |
| 480 | 20231103 | 105300 | 15300734800 | 132300 | 132200 | 132300 | 132200 | 201 |
| 481 | 20231103 | 105200 | 15274155900 | 132200 | 132300 | 132300 | 132200 | 263 |
| 482 | 20231103 | 105100 | 15239382200 | 132300 | 132200 | 132300 | 132200 | 250 |
| 483 | 20231103 | 105000 | 15206326800 | 132200 | 132400 | 132400 | 132200 | 427 |
| 484 | 20231103 | 104900 | 15149838300 | 132400 | 132500 | 132500 | 132300 | 869 |
| 485 | 20231103 | 104800 | 15034806100 | 132500 | 132500 | 132500 | 132400 | 220 |
| 486 | 20231103 | 104700 | 15005669600 | 132400 | 132500 | 132500 | 132400 | 215 |
| 487 | 20231103 | 104600 | 14977184000 | 132400 | 132500 | 132500 | 132400 | 652 |
| 488 | 20231103 | 104500 | 14890808000 | 132500 | 132500 | 132600 | 132500 | 774 |
| 489 | 20231103 | 104400 | 14788245500 | 132600 | 132600 | 132700 | 132500 | 287 |
| 490 | 20231103 | 104300 | 14750186100 | 132500 | 132700 | 132700 | 132500 | 1487 |
| 491 | 20231103 | 104200 | 14552999500 | 132800 | 132800 | 132800 | 132700 | 687 |
| 492 | 20231103 | 104100 | 14461824600 | 132800 | 132900 | 132900 | 132800 | 408 |
| 493 | 20231103 | 104000 | 14407628300 | 132800 | 133000 | 133100 | 132700 | 2112 |
| 494 | 20231103 | 103900 | 14126946200 | 133000 | 133000 | 133100 | 132900 | 1477 |
| 495 | 20231103 | 103800 | 13930470600 | 133000 | 133000 | 133000 | 132900 | 636 |
| 496 | 20231103 | 103700 | 13845897600 | 132900 | 132900 | 133000 | 132900 | 308 |
| 497 | 20231103 | 103600 | 13804944200 | 133000 | 132800 | 133000 | 132700 | 1221 |
| 498 | 20231103 | 103500 | 13642716600 | 132800 | 132700 | 132800 | 132600 | 1032 |
| 499 | 20231103 | 103400 | 13505749600 | 132600 | 132700 | 132700 | 132600 | 233 |
| 500 | 20231103 | 103300 | 13474831300 | 132700 | 132700 | 132700 | 132600 | 193 |
| 501 | 20231103 | 103200 | 13449220800 | 132800 | 132600 | 132800 | 132500 | 2102 |
| 502 | 20231103 | 103100 | 13170550400 | 132600 | 132600 | 132700 | 132500 | 1213 |
| 503 | 20231103 | 103000 | 13009702700 | 132700 | 132700 | 132700 | 132600 | 404 |
| 504 | 20231103 | 102900 | 12956105300 | 132700 | 132600 | 132700 | 132600 | 343 |
| 505 | 20231103 | 102800 | 12910592500 | 132700 | 132700 | 132700 | 132600 | 587 |
| 506 | 20231103 | 102700 | 12832720100 | 132700 | 132500 | 132700 | 132500 | 1250 |
| 507 | 20231103 | 102600 | 12666974800 | 132600 | 132300 | 132600 | 132200 | 2025 |
| 508 | 20231103 | 102500 | 12398873200 | 132200 | 132200 | 132300 | 132200 | 231 |
| 509 | 20231103 | 102400 | 12368314400 | 132300 | 132100 | 132400 | 132100 | 1831 |
| 510 | 20231103 | 102300 | 12126293100 | 132100 | 132100 | 132100 | 132000 | 353 |
| 511 | 20231103 | 102200 | 12079686200 | 132000 | 132000 | 132100 | 132000 | 123 |
| 512 | 20231103 | 102100 | 12063443000 | 132000 | 132100 | 132200 | 132000 | 590 |
| 513 | 20231103 | 102000 | 11985518500 | 132100 | 132400 | 132400 | 132100 | 1012 |
| 514 | 20231103 | 101900 | 11851716800 | 132300 | 132400 | 132400 | 132300 | 122 |
| 515 | 20231103 | 101800 | 11835567600 | 132300 | 132400 | 132400 | 132300 | 159 |
| 516 | 20231103 | 101700 | 11814520800 | 132400 | 132400 | 132400 | 132300 | 262 |
| 517 | 20231103 | 101600 | 11779839200 | 132400 | 132300 | 132400 | 132300 | 223 |
| 518 | 20231103 | 101500 | 11750321800 | 132300 | 132400 | 132400 | 132300 | 149 |
| 519 | 20231103 | 101400 | 11730596700 | 132300 | 132300 | 132400 | 132300 | 165 |
| 520 | 20231103 | 101300 | 11708758900 | 132400 | 132100 | 132400 | 132100 | 1176 |
| 521 | 20231103 | 101200 | 11553279800 | 132200 | 132100 | 132200 | 132000 | 535 |
| 522 | 20231103 | 101100 | 11482616200 | 132100 | 132100 | 132200 | 132000 | 1410 |
| 523 | 20231103 | 101000 | 11296247100 | 132200 | 132100 | 132200 | 132100 | 982 |
| 524 | 20231103 | 100900 | 11166505800 | 132000 | 132000 | 132100 | 131900 | 1222 |
| 525 | 20231103 | 100800 | 11005201600 | 131900 | 132000 | 132000 | 131900 | 164 |
| 526 | 20231103 | 100700 | 10983557100 | 132000 | 132000 | 132000 | 131900 | 155 |
| 527 | 20231103 | 100600 | 10963102100 | 131900 | 132000 | 132100 | 131900 | 377 |
| 528 | 20231103 | 100500 | 10913331800 | 132000 | 132100 | 132100 | 132000 | 891 |
| 529 | 20231103 | 100400 | 10795681800 | 132100 | 132100 | 132100 | 131900 | 1612 |
| 530 | 20231103 | 100300 | 10582822500 | 132100 | 131800 | 132100 | 131700 | 666 |
| 531 | 20231103 | 100200 | 10494929100 | 131700 | 131400 | 131800 | 131400 | 2970 |
| 532 | 20231103 | 100100 | 10104076900 | 131400 | 131500 | 131500 | 131400 | 149 |
| 533 | 20231103 | 100000 | 10084485400 | 131500 | 131500 | 131500 | 131400 | 178 |
| 534 | 20231103 | 095900 | 10061083500 | 131500 | 131400 | 131500 | 131300 | 652 |
| 535 | 20231103 | 095800 | 9975407300 | 131300 | 131500 | 131500 | 131300 | 253 |
| 536 | 20231103 | 095700 | 9942147600 | 131500 | 131400 | 131500 | 131400 | 264 |
| 537 | 20231103 | 095600 | 9907444000 | 131400 | 131400 | 131500 | 131300 | 1320 |
| 538 | 20231103 | 095500 | 9733936900 | 131400 | 131300 | 131400 | 131300 | 82 |
| 539 | 20231103 | 095400 | 9723163200 | 131300 | 131200 | 131400 | 131100 | 730 |
| 540 | 20231103 | 095300 | 9627345900 | 131300 | 131300 | 131300 | 131100 | 846 |
| 541 | 20231103 | 095200 | 9516351300 | 131300 | 131200 | 131300 | 131100 | 268 |
| 542 | 20231103 | 095100 | 9481186800 | 131200 | 131300 | 131300 | 131100 | 663 |
| 543 | 20231103 | 095000 | 9394182100 | 131200 | 131400 | 131500 | 131100 | 1263 |
| 544 | 20231103 | 094900 | 9228301900 | 131400 | 131300 | 131400 | 131200 | 335 |
| 545 | 20231103 | 094800 | 9184315800 | 131200 | 131000 | 131300 | 131000 | 1952 |
| 546 | 20231103 | 094700 | 8928359500 | 131100 | 131100 | 131100 | 131000 | 749 |
| 547 | 20231103 | 094600 | 8830223300 | 131100 | 131000 | 131100 | 131000 | 135 |
| 548 | 20231103 | 094500 | 8812525900 | 131100 | 131100 | 131100 | 131000 | 294 |
| 549 | 20231103 | 094400 | 8773992900 | 131100 | 131100 | 131100 | 131000 | 339 |
| 550 | 20231103 | 094300 | 8729571300 | 131100 | 131100 | 131100 | 131000 | 472 |
| 551 | 20231103 | 094200 | 8667708300 | 131200 | 131400 | 131400 | 131000 | 1130 |
| 552 | 20231103 | 094100 | 8519401200 | 131400 | 131400 | 131400 | 131300 | 232 |
| 553 | 20231103 | 094000 | 8488921200 | 131300 | 131300 | 131400 | 131300 | 223 |
| 554 | 20231103 | 093900 | 8459630900 | 131400 | 131500 | 131500 | 131300 | 929 |
| 555 | 20231103 | 093800 | 8337571700 | 131500 | 131500 | 131500 | 131400 | 367 |
| 556 | 20231103 | 093700 | 8289320000 | 131400 | 131400 | 131400 | 131300 | 343 |
| 557 | 20231103 | 093600 | 8244250900 | 131400 | 131300 | 131500 | 131200 | 1040 |
| 558 | 20231103 | 093500 | 8107637800 | 131300 | 131300 | 131400 | 131300 | 465 |
| 559 | 20231103 | 093400 | 8046575800 | 131400 | 131200 | 131500 | 131200 | 1268 |
| 560 | 20231103 | 093300 | 7880062100 | 131200 | 130900 | 131200 | 130900 | 1465 |
| 561 | 20231103 | 093200 | 7688089200 | 130900 | 130900 | 131000 | 130900 | 188 |
| 562 | 20231103 | 093100 | 7663465100 | 131000 | 130800 | 131000 | 130800 | 1615 |
| 563 | 20231103 | 093000 | 7452062800 | 130800 | 130900 | 130900 | 130800 | 437 |
| 564 | 20231103 | 092900 | 7394890700 | 130800 | 131000 | 131000 | 130800 | 560 |
| 565 | 20231103 | 092800 | 7321603900 | 130900 | 130800 | 131100 | 130800 | 2307 |
| 566 | 20231103 | 092700 | 7019455600 | 130800 | 131000 | 131100 | 130800 | 1570 |
| 567 | 20231103 | 092600 | 6813842600 | 131000 | 131300 | 131300 | 131000 | 1768 |
| 568 | 20231103 | 092500 | 6581957200 | 131300 | 131300 | 131400 | 131200 | 2351 |
| 569 | 20231103 | 092400 | 6273212400 | 131200 | 131300 | 131300 | 131200 | 194 |
| 570 | 20231103 | 092300 | 6247746800 | 131300 | 131300 | 131300 | 131200 | 137 |
| 571 | 20231103 | 092200 | 6229761000 | 131300 | 131100 | 131300 | 131100 | 3316 |
| 572 | 20231103 | 092100 | 5794636600 | 131100 | 131300 | 131300 | 131100 | 1942 |
| 573 | 20231103 | 092000 | 5539959300 | 131300 | 131400 | 131500 | 131200 | 878 |
| 574 | 20231103 | 091900 | 5424649000 | 131400 | 131500 | 131600 | 131400 | 1188 |
| 575 | 20231103 | 091800 | 5268434100 | 131500 | 131600 | 131600 | 131400 | 415 |
| 576 | 20231103 | 091700 | 5213861800 | 131500 | 131500 | 131800 | 131500 | 1459 |
| 577 | 20231103 | 091600 | 5021922300 | 131500 | 131600 | 131800 | 131400 | 1611 |
| 578 | 20231103 | 091500 | 4810035000 | 131500 | 131600 | 131800 | 131500 | 4562 |
| 579 | 20231103 | 091400 | 4209556400 | 131500 | 131700 | 131700 | 131500 | 1213 |
| 580 | 20231103 | 091300 | 4049927900 | 131700 | 131800 | 131900 | 131700 | 552 |
| 581 | 20231103 | 091200 | 3977171700 | 131900 | 132000 | 132000 | 131800 | 438 |
| 582 | 20231103 | 091100 | 3919415100 | 131900 | 131800 | 132000 | 131800 | 657 |
| 583 | 20231103 | 091000 | 3832777200 | 131900 | 131800 | 131900 | 131600 | 2421 |
| 584 | 20231103 | 090900 | 3513794700 | 131800 | 132100 | 132200 | 131700 | 1821 |
| 585 | 20231103 | 090800 | 3273531500 | 132100 | 132100 | 132400 | 132000 | 1878 |
| 586 | 20231103 | 090700 | 3025309700 | 132100 | 132600 | 132700 | 132100 | 2428 |
| 587 | 20231103 | 090600 | 2703733300 | 132600 | 132600 | 132900 | 132500 | 2262 |
| 588 | 20231103 | 090500 | 2403584500 | 132500 | 132800 | 132800 | 132500 | 1539 |
| 589 | 20231103 | 090400 | 2199461800 | 132800 | 132900 | 133000 | 132600 | 2731 |
| 590 | 20231103 | 090300 | 1836572000 | 132900 | 133300 | 133300 | 132900 | 3146 |
| 591 | 20231103 | 090200 | 1417698000 | 133300 | 132600 | 133300 | 132400 | 2622 |
| 592 | 20231103 | 090100 | 1069624700 | 132700 | 132800 | 133200 | 132700 | 2009 |
| 593 | 20231103 | 090000 | 802557400 | 132800 | 132100 | 132900 | 132100 | 6070 |