35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 3 | 20231102 | 185000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 4 | 20231102 | 184900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 5 | 20231102 | 184800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 6 | 20231102 | 184700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 7 | 20231102 | 184600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 8 | 20231102 | 184500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 9 | 20231102 | 184400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 10 | 20231102 | 184300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 11 | 20231102 | 184200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 12 | 20231102 | 184100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 13 | 20231102 | 184000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 14 | 20231102 | 183900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 15 | 20231102 | 183800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 16 | 20231102 | 183700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 17 | 20231102 | 183600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 18 | 20231102 | 183500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 19 | 20231102 | 183400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 20 | 20231102 | 183300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 21 | 20231102 | 183200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 22 | 20231102 | 183100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 23 | 20231102 | 183000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 24 | 20231102 | 182900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 25 | 20231102 | 182800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 26 | 20231102 | 182700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 27 | 20231102 | 182600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 28 | 20231102 | 182500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 29 | 20231102 | 182400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 30 | 20231102 | 182300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 31 | 20231102 | 182200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 32 | 20231102 | 182100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 33 | 20231102 | 182000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 34 | 20231102 | 181900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 35 | 20231102 | 181800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 36 | 20231102 | 181700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 37 | 20231102 | 181600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 38 | 20231102 | 181500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 39 | 20231102 | 181400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 40 | 20231102 | 181300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 41 | 20231102 | 181200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 42 | 20231102 | 181100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 43 | 20231102 | 181000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 44 | 20231102 | 180900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 45 | 20231102 | 180800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 46 | 20231102 | 180700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 47 | 20231102 | 180600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 48 | 20231102 | 180500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 49 | 20231102 | 180400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 50 | 20231102 | 180300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 51 | 20231102 | 180200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 52 | 20231102 | 180100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 53 | 20231102 | 180000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 54 | 20231102 | 175900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 55 | 20231102 | 175800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 56 | 20231102 | 175700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 57 | 20231102 | 175600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 58 | 20231102 | 175500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 59 | 20231102 | 175400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 60 | 20231102 | 175300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 61 | 20231102 | 175200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 62 | 20231102 | 175100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 63 | 20231102 | 175000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 64 | 20231102 | 174900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 65 | 20231102 | 174800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 66 | 20231102 | 174700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 67 | 20231102 | 174600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 68 | 20231102 | 174500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 69 | 20231102 | 174400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 70 | 20231102 | 174300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 71 | 20231102 | 174200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 72 | 20231102 | 174100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 73 | 20231102 | 174000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 74 | 20231102 | 173900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 75 | 20231102 | 173800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 76 | 20231102 | 173700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 77 | 20231102 | 173600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 78 | 20231102 | 173500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 79 | 20231102 | 173400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 80 | 20231102 | 173300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 81 | 20231102 | 173200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 82 | 20231102 | 173100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 83 | 20231102 | 173000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 84 | 20231102 | 172900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 85 | 20231102 | 172800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 86 | 20231102 | 172700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 87 | 20231102 | 172600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 88 | 20231102 | 172500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 89 | 20231102 | 172400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 90 | 20231102 | 172300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 91 | 20231102 | 172200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 92 | 20231102 | 172100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 93 | 20231102 | 172000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 94 | 20231102 | 171900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 95 | 20231102 | 171800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 96 | 20231102 | 171700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 97 | 20231102 | 171600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 98 | 20231102 | 171500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 99 | 20231102 | 171400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 100 | 20231102 | 171300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 101 | 20231102 | 171200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 102 | 20231102 | 171100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 103 | 20231102 | 171000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 104 | 20231102 | 170900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 105 | 20231102 | 170800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 106 | 20231102 | 170700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 107 | 20231102 | 170600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 108 | 20231102 | 170500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 109 | 20231102 | 170400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 110 | 20231102 | 170300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 111 | 20231102 | 170200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 112 | 20231102 | 170100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 113 | 20231102 | 170000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 114 | 20231102 | 165900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 115 | 20231102 | 165800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 116 | 20231102 | 165700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 117 | 20231102 | 165600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 118 | 20231102 | 165500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 119 | 20231102 | 165400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 120 | 20231102 | 165300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 121 | 20231102 | 165200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 122 | 20231102 | 165100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 123 | 20231102 | 165000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 124 | 20231102 | 164900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 125 | 20231102 | 164800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 126 | 20231102 | 164700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 127 | 20231102 | 164600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 128 | 20231102 | 164500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 129 | 20231102 | 164400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 130 | 20231102 | 164300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 131 | 20231102 | 164200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 132 | 20231102 | 164100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 133 | 20231102 | 164000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 134 | 20231102 | 163900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 135 | 20231102 | 163800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 136 | 20231102 | 163700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 137 | 20231102 | 163600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 138 | 20231102 | 163500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 139 | 20231102 | 163400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 140 | 20231102 | 163300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 141 | 20231102 | 163200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 142 | 20231102 | 163100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 143 | 20231102 | 163000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 144 | 20231102 | 162900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 145 | 20231102 | 162800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 146 | 20231102 | 162700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 147 | 20231102 | 162600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 148 | 20231102 | 162500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 149 | 20231102 | 162400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 150 | 20231102 | 162300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 151 | 20231102 | 162200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 152 | 20231102 | 162100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 153 | 20231102 | 162000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 154 | 20231102 | 161900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 155 | 20231102 | 161800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 156 | 20231102 | 161700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 157 | 20231102 | 161600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 158 | 20231102 | 161500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 159 | 20231102 | 161400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 160 | 20231102 | 161300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 161 | 20231102 | 161200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 162 | 20231102 | 161100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 163 | 20231102 | 161000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 164 | 20231102 | 160900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 165 | 20231102 | 160800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 166 | 20231102 | 160700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 167 | 20231102 | 160600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 168 | 20231102 | 160500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 169 | 20231102 | 160400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 170 | 20231102 | 160300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 171 | 20231102 | 160200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 172 | 20231102 | 160100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 173 | 20231102 | 160000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 174 | 20231102 | 155900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 175 | 20231102 | 155800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 176 | 20231102 | 155700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 177 | 20231102 | 155600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 178 | 20231102 | 155500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 179 | 20231102 | 155400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 180 | 20231102 | 155300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 181 | 20231102 | 155200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 182 | 20231102 | 155100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 183 | 20231102 | 155000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 184 | 20231102 | 154900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 185 | 20231102 | 154800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 186 | 20231102 | 154700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 187 | 20231102 | 154600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 188 | 20231102 | 154500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 189 | 20231102 | 154400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 190 | 20231102 | 154300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 191 | 20231102 | 154200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 192 | 20231102 | 154100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 193 | 20231102 | 154000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 194 | 20231102 | 153900 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 195 | 20231102 | 153800 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 196 | 20231102 | 153700 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 197 | 20231102 | 153600 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 198 | 20231102 | 153500 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 199 | 20231102 | 153400 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 200 | 20231102 | 153300 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 201 | 20231102 | 153200 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 202 | 20231102 | 153100 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 203 | 20231102 | 153000 | 73027471100 | 132500 | 132500 | 132500 | 132500 | 25758 |
| 204 | 20231102 | 152900 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 205 | 20231102 | 152800 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 206 | 20231102 | 152700 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 207 | 20231102 | 152600 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 208 | 20231102 | 152500 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 209 | 20231102 | 152400 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 210 | 20231102 | 152300 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 211 | 20231102 | 152200 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 212 | 20231102 | 152100 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 213 | 20231102 | 152000 | 69614536100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 214 | 20231102 | 151900 | 69614536100 | 132100 | 132200 | 132300 | 132100 | 779 |
| 215 | 20231102 | 151800 | 69511611900 | 132200 | 132300 | 132300 | 132100 | 914 |
| 216 | 20231102 | 151700 | 69390790900 | 132300 | 132300 | 132300 | 132200 | 336 |
| 217 | 20231102 | 151600 | 69346350200 | 132300 | 132200 | 132300 | 132200 | 240 |
| 218 | 20231102 | 151500 | 69314599500 | 132300 | 132500 | 132500 | 132200 | 1428 |
| 219 | 20231102 | 151400 | 69125539400 | 132400 | 132300 | 132500 | 132300 | 1980 |
| 220 | 20231102 | 151300 | 68863474000 | 132300 | 132200 | 132300 | 132200 | 411 |
| 221 | 20231102 | 151200 | 68809110100 | 132200 | 132100 | 132300 | 132100 | 1081 |
| 222 | 20231102 | 151100 | 68666239800 | 132100 | 132200 | 132200 | 132000 | 613 |
| 223 | 20231102 | 151000 | 68585246900 | 132200 | 132100 | 132200 | 132100 | 724 |
| 224 | 20231102 | 150900 | 68489568700 | 132100 | 132200 | 132200 | 132100 | 424 |
| 225 | 20231102 | 150800 | 68433537200 | 132100 | 132200 | 132200 | 132100 | 452 |
| 226 | 20231102 | 150700 | 68373791000 | 132200 | 132200 | 132200 | 132000 | 872 |
| 227 | 20231102 | 150600 | 68258581700 | 132100 | 132200 | 132200 | 132100 | 557 |
| 228 | 20231102 | 150500 | 68184976200 | 132200 | 132200 | 132200 | 132000 | 605 |
| 229 | 20231102 | 150400 | 68105034500 | 132100 | 132300 | 132300 | 132100 | 1568 |
| 230 | 20231102 | 150300 | 67897824000 | 132300 | 132300 | 132300 | 132200 | 801 |
| 231 | 20231102 | 150200 | 67791893200 | 132200 | 132300 | 132300 | 132200 | 400 |
| 232 | 20231102 | 150100 | 67738987900 | 132200 | 132400 | 132400 | 132200 | 627 |
| 233 | 20231102 | 150000 | 67656045800 | 132400 | 132300 | 132400 | 132300 | 1551 |
| 234 | 20231102 | 145900 | 67450824400 | 132300 | 132300 | 132300 | 132200 | 611 |
| 235 | 20231102 | 145800 | 67370004000 | 132300 | 132300 | 132300 | 132200 | 413 |
| 236 | 20231102 | 145700 | 67315370500 | 132200 | 132300 | 132300 | 132200 | 290 |
| 237 | 20231102 | 145600 | 67277006700 | 132300 | 132000 | 132400 | 131900 | 2534 |
| 238 | 20231102 | 145500 | 66942063400 | 132000 | 132000 | 132100 | 131900 | 888 |
| 239 | 20231102 | 145400 | 66824815400 | 132000 | 132000 | 132100 | 132000 | 427 |
| 240 | 20231102 | 145300 | 66768417000 | 132100 | 132100 | 132200 | 132000 | 910 |
| 241 | 20231102 | 145200 | 66648171800 | 132100 | 132200 | 132200 | 132000 | 1235 |
| 242 | 20231102 | 145100 | 66485022800 | 132200 | 132300 | 132300 | 132100 | 400 |
| 243 | 20231102 | 145000 | 66432125200 | 132300 | 132300 | 132300 | 132200 | 622 |
| 244 | 20231102 | 144900 | 66349846800 | 132200 | 132300 | 132300 | 132200 | 507 |
| 245 | 20231102 | 144800 | 66282781000 | 132200 | 132200 | 132300 | 132200 | 405 |
| 246 | 20231102 | 144700 | 66229217600 | 132200 | 132300 | 132400 | 132200 | 726 |
| 247 | 20231102 | 144600 | 66133146700 | 132300 | 132300 | 132400 | 132300 | 417 |
| 248 | 20231102 | 144500 | 66077954200 | 132300 | 132400 | 132500 | 132200 | 1327 |
| 249 | 20231102 | 144400 | 65902335700 | 132500 | 132400 | 132500 | 132400 | 281 |
| 250 | 20231102 | 144300 | 65865107800 | 132400 | 132500 | 132600 | 132400 | 652 |
| 251 | 20231102 | 144200 | 65778705000 | 132400 | 132400 | 132500 | 132400 | 314 |
| 252 | 20231102 | 144100 | 65737104400 | 132500 | 132300 | 132500 | 132300 | 404 |
| 253 | 20231102 | 144000 | 65683599000 | 132400 | 132300 | 132400 | 132300 | 521 |
| 254 | 20231102 | 143900 | 65614623000 | 132300 | 132400 | 132400 | 132200 | 332 |
| 255 | 20231102 | 143800 | 65570683100 | 132300 | 132300 | 132400 | 132200 | 395 |
| 256 | 20231102 | 143700 | 65518424600 | 132400 | 132300 | 132400 | 132200 | 493 |
| 257 | 20231102 | 143600 | 65453194700 | 132300 | 132200 | 132300 | 132100 | 769 |
| 258 | 20231102 | 143500 | 65351529700 | 132100 | 131900 | 132200 | 131900 | 2317 |
| 259 | 20231102 | 143400 | 65045618800 | 132000 | 131900 | 132000 | 131900 | 664 |
| 260 | 20231102 | 143300 | 64957977900 | 132000 | 131900 | 132000 | 131800 | 890 |
| 261 | 20231102 | 143200 | 64840537200 | 131900 | 131900 | 132000 | 131800 | 765 |
| 262 | 20231102 | 143100 | 64739614500 | 131900 | 131900 | 132000 | 131900 | 395 |
| 263 | 20231102 | 143000 | 64687487900 | 132000 | 132000 | 132000 | 131900 | 324 |
| 264 | 20231102 | 142900 | 64644735100 | 132000 | 132000 | 132100 | 131900 | 810 |
| 265 | 20231102 | 142800 | 64537801100 | 132100 | 132100 | 132100 | 132000 | 428 |
| 266 | 20231102 | 142700 | 64481279900 | 132100 | 132100 | 132100 | 132000 | 498 |
| 267 | 20231102 | 142600 | 64415515300 | 132000 | 132000 | 132100 | 132000 | 392 |
| 268 | 20231102 | 142500 | 64363746700 | 132100 | 132000 | 132100 | 132000 | 433 |
| 269 | 20231102 | 142400 | 64306572000 | 132100 | 132100 | 132200 | 132000 | 639 |
| 270 | 20231102 | 142300 | 64222149000 | 132200 | 132100 | 132200 | 132100 | 477 |
| 271 | 20231102 | 142200 | 64159114500 | 132200 | 132200 | 132200 | 132100 | 297 |
| 272 | 20231102 | 142100 | 64119860800 | 132100 | 132300 | 132300 | 132100 | 398 |
| 273 | 20231102 | 142000 | 64067239700 | 132300 | 132300 | 132300 | 132200 | 400 |
| 274 | 20231102 | 141900 | 64014333000 | 132200 | 132300 | 132300 | 132200 | 530 |
| 275 | 20231102 | 141800 | 63944237800 | 132300 | 132200 | 132300 | 132200 | 523 |
| 276 | 20231102 | 141700 | 63875073200 | 132200 | 132200 | 132300 | 132200 | 1452 |
| 277 | 20231102 | 141600 | 63683095900 | 132100 | 132200 | 132200 | 132100 | 375 |
| 278 | 20231102 | 141500 | 63633527800 | 132200 | 132200 | 132200 | 132100 | 330 |
| 279 | 20231102 | 141400 | 63589921500 | 132200 | 132200 | 132200 | 132100 | 529 |
| 280 | 20231102 | 141300 | 63520007700 | 132200 | 132200 | 132200 | 132100 | 570 |
| 281 | 20231102 | 141200 | 63444673900 | 132200 | 132200 | 132300 | 132100 | 421 |
| 282 | 20231102 | 141100 | 63389026600 | 132200 | 132300 | 132300 | 132200 | 891 |
| 283 | 20231102 | 141000 | 63271191000 | 132200 | 132200 | 132300 | 132100 | 865 |
| 284 | 20231102 | 140900 | 63156831400 | 132300 | 132300 | 132400 | 132200 | 301 |
| 285 | 20231102 | 140800 | 63117009200 | 132300 | 132300 | 132400 | 132200 | 525 |
| 286 | 20231102 | 140700 | 63047538400 | 132200 | 132400 | 132400 | 132100 | 411 |
| 287 | 20231102 | 140600 | 62993196200 | 132300 | 132400 | 132400 | 132300 | 706 |
| 288 | 20231102 | 140500 | 62899774500 | 132300 | 132400 | 132500 | 132300 | 548 |
| 289 | 20231102 | 140400 | 62827216300 | 132300 | 132500 | 132500 | 132300 | 397 |
| 290 | 20231102 | 140300 | 62774637200 | 132400 | 132400 | 132600 | 132400 | 661 |
| 291 | 20231102 | 140200 | 62687060100 | 132400 | 132300 | 132500 | 132300 | 747 |
| 292 | 20231102 | 140100 | 62588122200 | 132300 | 132300 | 132400 | 132300 | 368 |
| 293 | 20231102 | 140000 | 62539406400 | 132400 | 132500 | 132500 | 132300 | 626 |
| 294 | 20231102 | 135900 | 62456508700 | 132500 | 132500 | 132500 | 132400 | 337 |
| 295 | 20231102 | 135800 | 62411863000 | 132500 | 132500 | 132500 | 132400 | 1053 |
| 296 | 20231102 | 135700 | 62272408900 | 132400 | 132500 | 132500 | 132400 | 300 |
| 297 | 20231102 | 135600 | 62232668300 | 132400 | 132500 | 132500 | 132400 | 529 |
| 298 | 20231102 | 135500 | 62162596900 | 132500 | 132400 | 132500 | 132400 | 541 |
| 299 | 20231102 | 135400 | 62090931600 | 132400 | 132700 | 132700 | 132400 | 857 |
| 300 | 20231102 | 135300 | 61977305900 | 132600 | 132600 | 132700 | 132500 | 2483 |
| 301 | 20231102 | 135200 | 61648162300 | 132600 | 132700 | 132700 | 132600 | 657 |
| 302 | 20231102 | 135100 | 61560983800 | 132600 | 132700 | 132800 | 132600 | 175 |
| 303 | 20231102 | 135000 | 61537765100 | 132700 | 132800 | 132800 | 132700 | 809 |
| 304 | 20231102 | 134900 | 61430368000 | 132800 | 132800 | 132800 | 132700 | 328 |
| 305 | 20231102 | 134800 | 61386815100 | 132800 | 132800 | 132800 | 132700 | 567 |
| 306 | 20231102 | 134700 | 61311549100 | 132800 | 132700 | 132800 | 132600 | 1539 |
| 307 | 20231102 | 134600 | 61107304300 | 132700 | 132700 | 133000 | 132700 | 427 |
| 308 | 20231102 | 134500 | 61050605800 | 132800 | 132800 | 133000 | 132600 | 3788 |
| 309 | 20231102 | 134400 | 60547755700 | 132700 | 132800 | 132800 | 132700 | 537 |
| 310 | 20231102 | 134300 | 60476447400 | 132800 | 132900 | 132900 | 132700 | 514 |
| 311 | 20231102 | 134200 | 60408191400 | 132900 | 132800 | 132900 | 132800 | 475 |
| 312 | 20231102 | 134100 | 60345067700 | 132900 | 132800 | 132900 | 132800 | 384 |
| 313 | 20231102 | 134000 | 60294038500 | 132800 | 132900 | 132900 | 132800 | 306 |
| 314 | 20231102 | 133900 | 60253372800 | 132900 | 132900 | 132900 | 132800 | 370 |
| 315 | 20231102 | 133800 | 60204203800 | 132900 | 132700 | 132900 | 132700 | 400 |
| 316 | 20231102 | 133700 | 60151051300 | 132700 | 132800 | 132900 | 132700 | 436 |
| 317 | 20231102 | 133600 | 60093120100 | 132700 | 132800 | 132900 | 132700 | 675 |
| 318 | 20231102 | 133500 | 60003462200 | 132900 | 133000 | 133000 | 132800 | 1559 |
| 319 | 20231102 | 133400 | 59796289000 | 133000 | 133000 | 133000 | 132900 | 604 |
| 320 | 20231102 | 133300 | 59715966400 | 133000 | 132900 | 133000 | 132900 | 187 |
| 321 | 20231102 | 133200 | 59691097800 | 133000 | 133000 | 133000 | 132900 | 1105 |
| 322 | 20231102 | 133100 | 59544136200 | 133000 | 133000 | 133000 | 132900 | 499 |
| 323 | 20231102 | 133000 | 59477775000 | 133000 | 133000 | 133000 | 132900 | 275 |
| 324 | 20231102 | 132900 | 59441202300 | 133000 | 132900 | 133000 | 132900 | 564 |
| 325 | 20231102 | 132800 | 59366195400 | 132900 | 133000 | 133000 | 132900 | 241 |
| 326 | 20231102 | 132700 | 59334143100 | 133000 | 133200 | 133200 | 132900 | 610 |
| 327 | 20231102 | 132600 | 59252993500 | 133200 | 133200 | 133200 | 133100 | 472 |
| 328 | 20231102 | 132500 | 59190130700 | 133200 | 133200 | 133200 | 133100 | 306 |
| 329 | 20231102 | 132400 | 59149372200 | 133200 | 133200 | 133200 | 133100 | 421 |
| 330 | 20231102 | 132300 | 59093298800 | 133200 | 133200 | 133200 | 133100 | 395 |
| 331 | 20231102 | 132200 | 59040687900 | 133200 | 133200 | 133200 | 133100 | 623 |
| 332 | 20231102 | 132100 | 58957732800 | 133200 | 133200 | 133300 | 133100 | 473 |
| 333 | 20231102 | 132000 | 58894731300 | 133200 | 133100 | 133300 | 133100 | 394 |
| 334 | 20231102 | 131900 | 58842242300 | 133200 | 133200 | 133200 | 133100 | 407 |
| 335 | 20231102 | 131800 | 58788032700 | 133200 | 133200 | 133200 | 133100 | 433 |
| 336 | 20231102 | 131700 | 58730357200 | 133100 | 133200 | 133200 | 133100 | 385 |
| 337 | 20231102 | 131600 | 58679081400 | 133200 | 133100 | 133200 | 133000 | 528 |
| 338 | 20231102 | 131500 | 58608800300 | 133100 | 133100 | 133100 | 133000 | 344 |
| 339 | 20231102 | 131400 | 58563014600 | 133100 | 133100 | 133100 | 133000 | 363 |
| 340 | 20231102 | 131300 | 58514701700 | 133100 | 133100 | 133100 | 133000 | 1284 |
| 341 | 20231102 | 131200 | 58343887100 | 133100 | 133100 | 133100 | 133000 | 284 |
| 342 | 20231102 | 131100 | 58306089000 | 133100 | 133100 | 133100 | 133000 | 237 |
| 343 | 20231102 | 131000 | 58274546100 | 133000 | 133100 | 133100 | 133000 | 689 |
| 344 | 20231102 | 130900 | 58182852400 | 133100 | 133100 | 133100 | 133000 | 182 |
| 345 | 20231102 | 130800 | 58158629500 | 133100 | 133100 | 133100 | 133000 | 339 |
| 346 | 20231102 | 130700 | 58113509500 | 133100 | 133100 | 133100 | 133000 | 219 |
| 347 | 20231102 | 130600 | 58084360800 | 133100 | 133100 | 133100 | 133000 | 342 |
| 348 | 20231102 | 130500 | 58038840800 | 133100 | 133000 | 133100 | 133000 | 382 |
| 349 | 20231102 | 130400 | 57988017100 | 133100 | 133100 | 133200 | 133000 | 538 |
| 350 | 20231102 | 130300 | 57916443000 | 133100 | 133100 | 133200 | 133000 | 835 |
| 351 | 20231102 | 130200 | 57805257100 | 133100 | 133000 | 133100 | 133000 | 462 |
| 352 | 20231102 | 130100 | 57743776000 | 133100 | 133100 | 133100 | 133000 | 485 |
| 353 | 20231102 | 130000 | 57679248500 | 133100 | 133200 | 133300 | 133000 | 1475 |
| 354 | 20231102 | 125900 | 57482803100 | 133200 | 133100 | 133200 | 133100 | 639 |
| 355 | 20231102 | 125800 | 57397721200 | 133200 | 133200 | 133200 | 133100 | 311 |
| 356 | 20231102 | 125700 | 57356303300 | 133100 | 133300 | 133300 | 133100 | 383 |
| 357 | 20231102 | 125600 | 57305293700 | 133300 | 133500 | 133500 | 133200 | 1799 |
| 358 | 20231102 | 125500 | 57065401400 | 133400 | 133500 | 133500 | 133400 | 501 |
| 359 | 20231102 | 125400 | 56998521300 | 133500 | 133500 | 133500 | 133400 | 397 |
| 360 | 20231102 | 125300 | 56945524400 | 133500 | 133500 | 133500 | 133400 | 231 |
| 361 | 20231102 | 125200 | 56914686200 | 133400 | 133500 | 133600 | 133400 | 3064 |
| 362 | 20231102 | 125100 | 56505643000 | 133500 | 133500 | 133500 | 133400 | 319 |
| 363 | 20231102 | 125000 | 56463056800 | 133500 | 133500 | 133500 | 133400 | 265 |
| 364 | 20231102 | 124900 | 56427683300 | 133500 | 133500 | 133500 | 133400 | 350 |
| 365 | 20231102 | 124800 | 56380963800 | 133400 | 133400 | 133500 | 133400 | 411 |
| 366 | 20231102 | 124700 | 56326098000 | 133500 | 133500 | 133500 | 133400 | 259 |
| 367 | 20231102 | 124600 | 56291522600 | 133500 | 133400 | 133500 | 133300 | 998 |
| 368 | 20231102 | 124500 | 56158371700 | 133400 | 133400 | 133400 | 133300 | 319 |
| 369 | 20231102 | 124400 | 56115818900 | 133400 | 133400 | 133400 | 133300 | 377 |
| 370 | 20231102 | 124300 | 56065528600 | 133400 | 133500 | 133500 | 133400 | 595 |
| 371 | 20231102 | 124200 | 55986140000 | 133500 | 133500 | 133500 | 133400 | 312 |
| 372 | 20231102 | 124100 | 55944488200 | 133500 | 133400 | 133500 | 133400 | 410 |
| 373 | 20231102 | 124000 | 55889757500 | 133500 | 133500 | 133500 | 133400 | 470 |
| 374 | 20231102 | 123900 | 55827026800 | 133500 | 133500 | 133500 | 133400 | 372 |
| 375 | 20231102 | 123800 | 55777365600 | 133500 | 133400 | 133500 | 133300 | 1672 |
| 376 | 20231102 | 123700 | 55554314000 | 133400 | 133600 | 133600 | 133300 | 980 |
| 377 | 20231102 | 123600 | 55423483100 | 133600 | 133600 | 133600 | 133500 | 355 |
| 378 | 20231102 | 123500 | 55376061400 | 133600 | 133600 | 133600 | 133500 | 428 |
| 379 | 20231102 | 123400 | 55318882500 | 133600 | 133600 | 133600 | 133500 | 1325 |
| 380 | 20231102 | 123300 | 55141866800 | 133600 | 133600 | 133600 | 133500 | 1208 |
| 381 | 20231102 | 123200 | 54980482600 | 133600 | 133700 | 133700 | 133500 | 761 |
| 382 | 20231102 | 123100 | 54878794500 | 133700 | 133700 | 133700 | 133600 | 497 |
| 383 | 20231102 | 123000 | 54812345800 | 133700 | 133700 | 133700 | 133600 | 1351 |
| 384 | 20231102 | 122900 | 54631720200 | 133700 | 133700 | 133700 | 133600 | 1316 |
| 385 | 20231102 | 122800 | 54455778500 | 133700 | 133700 | 133700 | 133600 | 806 |
| 386 | 20231102 | 122700 | 54348061900 | 133700 | 133700 | 133700 | 133600 | 382 |
| 387 | 20231102 | 122600 | 54296989000 | 133700 | 133600 | 133700 | 133600 | 151 |
| 388 | 20231102 | 122500 | 54276804100 | 133700 | 133700 | 133700 | 133600 | 1035 |
| 389 | 20231102 | 122400 | 54138480900 | 133600 | 133600 | 133700 | 133500 | 793 |
| 390 | 20231102 | 122300 | 54032539600 | 133600 | 133700 | 133700 | 133600 | 659 |
| 391 | 20231102 | 122200 | 53944467700 | 133600 | 133600 | 133600 | 133500 | 1537 |
| 392 | 20231102 | 122100 | 53739128200 | 133600 | 133600 | 133600 | 133500 | 670 |
| 393 | 20231102 | 122000 | 53649629800 | 133600 | 133600 | 133600 | 133400 | 533 |
| 394 | 20231102 | 121900 | 53578461800 | 133600 | 133500 | 133600 | 133500 | 1140 |
| 395 | 20231102 | 121800 | 53426240900 | 133600 | 133700 | 133700 | 133500 | 987 |
| 396 | 20231102 | 121700 | 53294367900 | 133600 | 133400 | 133600 | 133400 | 7730 |
| 397 | 20231102 | 121600 | 52262071500 | 133500 | 133400 | 133500 | 133400 | 1411 |
| 398 | 20231102 | 121500 | 52073805800 | 133400 | 133400 | 133500 | 133300 | 2822 |
| 399 | 20231102 | 121400 | 51697307200 | 133400 | 133400 | 133400 | 133300 | 665 |
| 400 | 20231102 | 121300 | 51608596900 | 133400 | 133400 | 133400 | 133300 | 404 |
| 401 | 20231102 | 121200 | 51554712900 | 133400 | 133400 | 133400 | 133300 | 1069 |
| 402 | 20231102 | 121100 | 51412134100 | 133400 | 133400 | 133400 | 133300 | 268 |
| 403 | 20231102 | 121000 | 51376390200 | 133400 | 133300 | 133400 | 133200 | 1442 |
| 404 | 20231102 | 120900 | 51184172300 | 133300 | 133300 | 133300 | 133200 | 751 |
| 405 | 20231102 | 120800 | 51084076800 | 133300 | 133300 | 133300 | 133200 | 176 |
| 406 | 20231102 | 120700 | 51060618700 | 133300 | 133400 | 133400 | 133200 | 620 |
| 407 | 20231102 | 120600 | 50977943300 | 133400 | 133400 | 133400 | 133200 | 578 |
| 408 | 20231102 | 120500 | 50900871400 | 133400 | 133400 | 133400 | 133300 | 270 |
| 409 | 20231102 | 120400 | 50864859700 | 133300 | 133400 | 133400 | 133300 | 510 |
| 410 | 20231102 | 120300 | 50796836800 | 133300 | 133300 | 133400 | 133300 | 936 |
| 411 | 20231102 | 120200 | 50672039400 | 133400 | 133300 | 133400 | 133300 | 1484 |
| 412 | 20231102 | 120100 | 50474151600 | 133300 | 133300 | 133300 | 133200 | 379 |
| 413 | 20231102 | 120000 | 50423641300 | 133300 | 133400 | 133400 | 133200 | 504 |
| 414 | 20231102 | 115900 | 50356455500 | 133300 | 133300 | 133400 | 133200 | 1218 |
| 415 | 20231102 | 115800 | 50194102200 | 133300 | 133100 | 133300 | 133100 | 1104 |
| 416 | 20231102 | 115700 | 50047082600 | 133100 | 133000 | 133100 | 133000 | 631 |
| 417 | 20231102 | 115600 | 49963143800 | 133000 | 133000 | 133100 | 133000 | 1364 |
| 418 | 20231102 | 115500 | 49781690800 | 132900 | 133000 | 133000 | 132900 | 410 |
| 419 | 20231102 | 115400 | 49727161400 | 133000 | 133000 | 133000 | 132900 | 586 |
| 420 | 20231102 | 115300 | 49649227800 | 133000 | 133000 | 133000 | 132900 | 558 |
| 421 | 20231102 | 115200 | 49575014500 | 133000 | 133000 | 133000 | 132900 | 379 |
| 422 | 20231102 | 115100 | 49524615100 | 132900 | 133000 | 133000 | 132900 | 348 |
| 423 | 20231102 | 115000 | 49478331800 | 133000 | 133000 | 133000 | 132900 | 213 |
| 424 | 20231102 | 114900 | 49450003200 | 133000 | 133000 | 133000 | 132900 | 455 |
| 425 | 20231102 | 114800 | 49389488900 | 133000 | 133000 | 133000 | 132900 | 675 |
| 426 | 20231102 | 114700 | 49299717300 | 133000 | 133100 | 133100 | 133000 | 543 |
| 427 | 20231102 | 114600 | 49227476100 | 133100 | 132900 | 133100 | 132800 | 1348 |
| 428 | 20231102 | 114500 | 49048199500 | 132900 | 133000 | 133100 | 132900 | 819 |
| 429 | 20231102 | 114400 | 48939277100 | 132900 | 133000 | 133000 | 132900 | 306 |
| 430 | 20231102 | 114300 | 48898584200 | 133000 | 132900 | 133000 | 132800 | 513 |
| 431 | 20231102 | 114200 | 48830374700 | 132800 | 132900 | 132900 | 132800 | 636 |
| 432 | 20231102 | 114100 | 48745865600 | 132900 | 132800 | 133000 | 132800 | 439 |
| 433 | 20231102 | 114000 | 48687522900 | 132900 | 133000 | 133000 | 132800 | 602 |
| 434 | 20231102 | 113900 | 48607500300 | 133000 | 133000 | 133000 | 132900 | 564 |
| 435 | 20231102 | 113800 | 48532488600 | 133000 | 133000 | 133000 | 132900 | 360 |
| 436 | 20231102 | 113700 | 48484612800 | 133000 | 132900 | 133000 | 132800 | 374 |
| 437 | 20231102 | 113600 | 48434897500 | 132900 | 133000 | 133000 | 132800 | 335 |
| 438 | 20231102 | 113500 | 48390376100 | 133000 | 132900 | 133000 | 132800 | 296 |
| 439 | 20231102 | 113400 | 48351035000 | 132800 | 132900 | 132900 | 132700 | 683 |
| 440 | 20231102 | 113300 | 48260327800 | 132900 | 132900 | 132900 | 132800 | 565 |
| 441 | 20231102 | 113200 | 48185246700 | 132900 | 132900 | 132900 | 132800 | 286 |
| 442 | 20231102 | 113100 | 48147237600 | 132900 | 132900 | 132900 | 132800 | 212 |
| 443 | 20231102 | 113000 | 48119063300 | 132900 | 132700 | 132900 | 132700 | 506 |
| 444 | 20231102 | 112900 | 48051835600 | 132800 | 132900 | 132900 | 132700 | 563 |
| 445 | 20231102 | 112800 | 47977062300 | 132800 | 132900 | 132900 | 132800 | 282 |
| 446 | 20231102 | 112700 | 47939584900 | 132800 | 132800 | 132900 | 132800 | 679 |
| 447 | 20231102 | 112600 | 47849386000 | 132800 | 132800 | 132900 | 132700 | 1088 |
| 448 | 20231102 | 112500 | 47704896000 | 132800 | 133100 | 133100 | 132700 | 984 |
| 449 | 20231102 | 112400 | 47574162900 | 133100 | 133200 | 133200 | 132900 | 609 |
| 450 | 20231102 | 112300 | 47493134600 | 133100 | 133200 | 133200 | 133100 | 295 |
| 451 | 20231102 | 112200 | 47453844900 | 133200 | 133100 | 133200 | 133000 | 519 |
| 452 | 20231102 | 112100 | 47384748400 | 133000 | 133200 | 133200 | 132900 | 505 |
| 453 | 20231102 | 112000 | 47317559000 | 133200 | 133100 | 133200 | 133100 | 411 |
| 454 | 20231102 | 111900 | 47262819600 | 133100 | 133200 | 133200 | 132900 | 731 |
| 455 | 20231102 | 111800 | 47165546200 | 133200 | 133200 | 133300 | 132900 | 533 |
| 456 | 20231102 | 111700 | 47094604200 | 133200 | 133100 | 133300 | 133000 | 484 |
| 457 | 20231102 | 111600 | 47030131300 | 133000 | 133300 | 133400 | 132900 | 851 |
| 458 | 20231102 | 111500 | 46916756600 | 133300 | 133300 | 133300 | 133200 | 420 |
| 459 | 20231102 | 111400 | 46860782300 | 133300 | 133400 | 133500 | 133300 | 1506 |
| 460 | 20231102 | 111300 | 46659929700 | 133500 | 133300 | 133500 | 133300 | 2628 |
| 461 | 20231102 | 111200 | 46309372800 | 133300 | 133400 | 133400 | 133200 | 1712 |
| 462 | 20231102 | 111100 | 46081083600 | 133400 | 133300 | 133400 | 133200 | 5005 |
| 463 | 20231102 | 111000 | 45413852600 | 133300 | 133100 | 133400 | 133100 | 6044 |
| 464 | 20231102 | 110900 | 44608620700 | 133000 | 133100 | 133200 | 132900 | 3426 |
| 465 | 20231102 | 110800 | 44152722900 | 133100 | 133100 | 133100 | 133000 | 733 |
| 466 | 20231102 | 110700 | 44055222800 | 133000 | 133100 | 133200 | 132800 | 2351 |
| 467 | 20231102 | 110600 | 43742545000 | 133200 | 133300 | 133300 | 133100 | 1162 |
| 468 | 20231102 | 110500 | 43587764200 | 133200 | 133300 | 133300 | 133200 | 424 |
| 469 | 20231102 | 110400 | 43531260900 | 133300 | 133200 | 133500 | 133100 | 6436 |
| 470 | 20231102 | 110300 | 42672946900 | 133200 | 133100 | 133200 | 133100 | 3327 |
| 471 | 20231102 | 110200 | 42230040600 | 133100 | 133400 | 133400 | 133000 | 2045 |
| 472 | 20231102 | 110100 | 41957543100 | 133400 | 133300 | 133400 | 133200 | 4318 |
| 473 | 20231102 | 110000 | 41381954200 | 133300 | 133200 | 133400 | 133100 | 4594 |
| 474 | 20231102 | 105900 | 40769656500 | 133100 | 133200 | 133200 | 133000 | 2481 |
| 475 | 20231102 | 105800 | 40439544500 | 133200 | 133300 | 133300 | 133100 | 770 |
| 476 | 20231102 | 105700 | 40336968600 | 133300 | 133100 | 133300 | 133100 | 1849 |
| 477 | 20231102 | 105600 | 40090714300 | 133000 | 133000 | 133000 | 132900 | 833 |
| 478 | 20231102 | 105500 | 39979928100 | 133000 | 132900 | 133100 | 132800 | 1834 |
| 479 | 20231102 | 105400 | 39736004200 | 132800 | 132700 | 132900 | 132700 | 680 |
| 480 | 20231102 | 105300 | 39645691000 | 132800 | 132800 | 132800 | 132700 | 487 |
| 481 | 20231102 | 105200 | 39581022700 | 132800 | 132700 | 132900 | 132700 | 349 |
| 482 | 20231102 | 105100 | 39534673300 | 132800 | 132700 | 132900 | 132700 | 559 |
| 483 | 20231102 | 105000 | 39460437600 | 132800 | 132600 | 132900 | 132500 | 1076 |
| 484 | 20231102 | 104900 | 39317667200 | 132500 | 132600 | 132700 | 132500 | 968 |
| 485 | 20231102 | 104800 | 39189258500 | 132600 | 132400 | 132600 | 132300 | 1166 |
| 486 | 20231102 | 104700 | 39034813000 | 132400 | 132600 | 132700 | 132400 | 771 |
| 487 | 20231102 | 104600 | 38932602200 | 132600 | 132700 | 132700 | 132600 | 251 |
| 488 | 20231102 | 104500 | 38899297400 | 132700 | 132600 | 132900 | 132600 | 652 |
| 489 | 20231102 | 104400 | 38812745700 | 132600 | 132700 | 132800 | 132500 | 1459 |
| 490 | 20231102 | 104300 | 38619147200 | 132700 | 132800 | 132900 | 132700 | 600 |
| 491 | 20231102 | 104200 | 38539446700 | 132800 | 132700 | 132800 | 132700 | 594 |
| 492 | 20231102 | 104100 | 38460596900 | 132600 | 132900 | 132900 | 132600 | 1610 |
| 493 | 20231102 | 104000 | 38246786500 | 132900 | 132800 | 132900 | 132700 | 323 |
| 494 | 20231102 | 103900 | 38203881000 | 132800 | 132700 | 132800 | 132600 | 644 |
| 495 | 20231102 | 103800 | 38118411800 | 132700 | 132500 | 132800 | 132400 | 2102 |
| 496 | 20231102 | 103700 | 37839683100 | 132400 | 132400 | 132500 | 132400 | 321 |
| 497 | 20231102 | 103600 | 37797154800 | 132500 | 132500 | 132600 | 132400 | 621 |
| 498 | 20231102 | 103500 | 37714860400 | 132500 | 132600 | 132600 | 132500 | 288 |
| 499 | 20231102 | 103400 | 37676677200 | 132600 | 132700 | 132700 | 132400 | 860 |
| 500 | 20231102 | 103300 | 37562662500 | 132700 | 132700 | 132800 | 132500 | 896 |
| 501 | 20231102 | 103200 | 37443788800 | 132800 | 133000 | 133000 | 132800 | 1119 |
| 502 | 20231102 | 103100 | 37295063300 | 133000 | 133100 | 133100 | 132900 | 630 |
| 503 | 20231102 | 103000 | 37211280600 | 133000 | 133000 | 133100 | 132900 | 933 |
| 504 | 20231102 | 102900 | 37087192300 | 133000 | 133000 | 133000 | 132900 | 1450 |
| 505 | 20231102 | 102800 | 36894442500 | 133000 | 133100 | 133200 | 133000 | 717 |
| 506 | 20231102 | 102700 | 36799017800 | 133000 | 133000 | 133100 | 133000 | 639 |
| 507 | 20231102 | 102600 | 36714006200 | 133000 | 133400 | 133400 | 133000 | 2849 |
| 508 | 20231102 | 102500 | 36334284200 | 133400 | 133400 | 133400 | 133300 | 538 |
| 509 | 20231102 | 102400 | 36262534300 | 133300 | 133400 | 133400 | 133300 | 387 |
| 510 | 20231102 | 102300 | 36210919100 | 133400 | 133400 | 133400 | 133300 | 516 |
| 511 | 20231102 | 102200 | 36142093000 | 133400 | 133300 | 133400 | 133300 | 465 |
| 512 | 20231102 | 102100 | 36080066800 | 133400 | 133400 | 133400 | 133200 | 1670 |
| 513 | 20231102 | 102000 | 35857336300 | 133400 | 133500 | 133500 | 133300 | 596 |
| 514 | 20231102 | 101900 | 35777809600 | 133500 | 133300 | 133500 | 133200 | 2437 |
| 515 | 20231102 | 101800 | 35452807900 | 133300 | 133400 | 133500 | 133200 | 1622 |
| 516 | 20231102 | 101700 | 35236560000 | 133500 | 133400 | 133500 | 133400 | 1171 |
| 517 | 20231102 | 101600 | 35080277900 | 133400 | 133300 | 133500 | 133300 | 2609 |
| 518 | 20231102 | 101500 | 34732069200 | 133300 | 133100 | 133400 | 133100 | 2290 |
| 519 | 20231102 | 101400 | 34426857300 | 133100 | 133000 | 133200 | 132900 | 2017 |
| 520 | 20231102 | 101300 | 34158467500 | 133100 | 133200 | 133200 | 133000 | 2627 |
| 521 | 20231102 | 101200 | 33808791700 | 133100 | 132700 | 133200 | 132700 | 6439 |
| 522 | 20231102 | 101100 | 32952294600 | 132800 | 132700 | 132900 | 132600 | 4499 |
| 523 | 20231102 | 101000 | 32354623800 | 132700 | 132600 | 132700 | 132600 | 553 |
| 524 | 20231102 | 100900 | 32281274200 | 132600 | 132500 | 132700 | 132400 | 1951 |
| 525 | 20231102 | 100800 | 32022603000 | 132500 | 132200 | 132500 | 132200 | 1036 |
| 526 | 20231102 | 100700 | 31885499000 | 132200 | 132400 | 132400 | 132200 | 944 |
| 527 | 20231102 | 100600 | 31760581100 | 132400 | 132200 | 132400 | 132200 | 326 |
| 528 | 20231102 | 100500 | 31717442700 | 132200 | 132000 | 132300 | 132000 | 923 |
| 529 | 20231102 | 100400 | 31595458700 | 132100 | 132300 | 132400 | 132100 | 2307 |
| 530 | 20231102 | 100300 | 31290407600 | 132400 | 132300 | 132400 | 132300 | 350 |
| 531 | 20231102 | 100200 | 31244076500 | 132400 | 132100 | 132500 | 132100 | 1345 |
| 532 | 20231102 | 100100 | 31066185800 | 132100 | 132200 | 132300 | 132000 | 510 |
| 533 | 20231102 | 100000 | 30998769600 | 132300 | 132100 | 132300 | 132100 | 485 |
| 534 | 20231102 | 095900 | 30934634900 | 132200 | 132200 | 132200 | 132100 | 418 |
| 535 | 20231102 | 095800 | 30879384700 | 132200 | 132100 | 132300 | 131900 | 719 |
| 536 | 20231102 | 095700 | 30784410700 | 132200 | 132000 | 132200 | 131900 | 1491 |
| 537 | 20231102 | 095600 | 30587572900 | 131900 | 132000 | 132000 | 131800 | 638 |
| 538 | 20231102 | 095500 | 30503398800 | 131900 | 131800 | 132000 | 131800 | 1169 |
| 539 | 20231102 | 095400 | 30349241400 | 131800 | 131900 | 132000 | 131700 | 1004 |
| 540 | 20231102 | 095300 | 30216860500 | 131900 | 131800 | 132000 | 131800 | 484 |
| 541 | 20231102 | 095200 | 30153036300 | 131800 | 132100 | 132200 | 131700 | 711 |
| 542 | 20231102 | 095100 | 30059238500 | 132100 | 132100 | 132200 | 132000 | 397 |
| 543 | 20231102 | 095000 | 30006786600 | 132100 | 132200 | 132300 | 132000 | 2434 |
| 544 | 20231102 | 094900 | 29685250100 | 132200 | 132100 | 132200 | 132000 | 669 |
| 545 | 20231102 | 094800 | 29596873000 | 132100 | 132300 | 132300 | 132000 | 1036 |
| 546 | 20231102 | 094700 | 29459991600 | 132200 | 132300 | 132400 | 132200 | 605 |
| 547 | 20231102 | 094600 | 29379955700 | 132200 | 132300 | 132300 | 131900 | 1353 |
| 548 | 20231102 | 094500 | 29201123800 | 132300 | 132000 | 132400 | 131900 | 4062 |
| 549 | 20231102 | 094400 | 28664508400 | 132000 | 132300 | 132300 | 131900 | 5101 |
| 550 | 20231102 | 094300 | 27990937700 | 132200 | 132400 | 132600 | 132200 | 1530 |
| 551 | 20231102 | 094200 | 27788267400 | 132400 | 132200 | 132400 | 132200 | 882 |
| 552 | 20231102 | 094100 | 27671626700 | 132300 | 132300 | 132500 | 132200 | 2081 |
| 553 | 20231102 | 094000 | 27396262900 | 132300 | 132200 | 132300 | 132200 | 773 |
| 554 | 20231102 | 093900 | 27294061500 | 132200 | 132200 | 132300 | 132100 | 597 |
| 555 | 20231102 | 093800 | 27215136300 | 132300 | 132300 | 132300 | 132000 | 2195 |
| 556 | 20231102 | 093700 | 26924979900 | 132300 | 132600 | 132600 | 132100 | 1498 |
| 557 | 20231102 | 093600 | 26726722200 | 132600 | 132300 | 132600 | 132300 | 2395 |
| 558 | 20231102 | 093500 | 26409540000 | 132300 | 132200 | 132700 | 132100 | 1299 |
| 559 | 20231102 | 093400 | 26237639500 | 132100 | 132200 | 132300 | 131900 | 1385 |
| 560 | 20231102 | 093300 | 26054753100 | 132200 | 131900 | 132200 | 131800 | 1645 |
| 561 | 20231102 | 093200 | 25837626600 | 131900 | 132400 | 132500 | 131900 | 1487 |
| 562 | 20231102 | 093100 | 25641154600 | 132400 | 132600 | 132900 | 132400 | 1518 |
| 563 | 20231102 | 093000 | 25439801100 | 132600 | 133000 | 133100 | 132500 | 1808 |
| 564 | 20231102 | 092900 | 25199658100 | 133000 | 133000 | 133000 | 132800 | 1057 |
| 565 | 20231102 | 092800 | 25059160400 | 133000 | 133500 | 133500 | 133000 | 1687 |
| 566 | 20231102 | 092700 | 24834381000 | 133500 | 133700 | 133700 | 133300 | 2795 |
| 567 | 20231102 | 092600 | 24461267800 | 133600 | 133600 | 133600 | 133500 | 1391 |
| 568 | 20231102 | 092500 | 24275458500 | 133500 | 133600 | 133600 | 133400 | 2153 |
| 569 | 20231102 | 092400 | 23987895800 | 133600 | 133600 | 133700 | 133500 | 983 |
| 570 | 20231102 | 092300 | 23856543500 | 133600 | 133500 | 133700 | 133300 | 3293 |
| 571 | 20231102 | 092200 | 23416702500 | 133200 | 133600 | 133700 | 133200 | 2938 |
| 572 | 20231102 | 092100 | 23024486400 | 133500 | 133800 | 133800 | 133300 | 2370 |
| 573 | 20231102 | 092000 | 22707894400 | 133700 | 134000 | 134000 | 133200 | 5042 |
| 574 | 20231102 | 091900 | 22033411000 | 134000 | 133900 | 134000 | 133800 | 2562 |
| 575 | 20231102 | 091800 | 21690328400 | 133900 | 133700 | 133900 | 133500 | 3791 |
| 576 | 20231102 | 091700 | 21183329500 | 133700 | 133500 | 134000 | 133400 | 10480 |
| 577 | 20231102 | 091600 | 19781040500 | 133500 | 133500 | 133700 | 133500 | 2415 |
| 578 | 20231102 | 091500 | 19458442800 | 133600 | 133500 | 133800 | 133200 | 4378 |
| 579 | 20231102 | 091400 | 18873894700 | 133500 | 133600 | 133900 | 133500 | 2880 |
| 580 | 20231102 | 091300 | 18488703700 | 133700 | 133600 | 133800 | 133500 | 3614 |
| 581 | 20231102 | 091200 | 18005677300 | 133700 | 133200 | 133800 | 133200 | 6117 |
| 582 | 20231102 | 091100 | 17189191600 | 133200 | 133400 | 133600 | 132800 | 3990 |
| 583 | 20231102 | 091000 | 16657526000 | 133400 | 133800 | 133800 | 133300 | 3289 |
| 584 | 20231102 | 090900 | 16218130700 | 133800 | 133800 | 133900 | 133200 | 4944 |
| 585 | 20231102 | 090800 | 15557533900 | 133800 | 133900 | 134000 | 133500 | 7484 |
| 586 | 20231102 | 090700 | 14556599300 | 133800 | 133800 | 134000 | 133600 | 3541 |
| 587 | 20231102 | 090600 | 14082907400 | 133900 | 134200 | 134500 | 133600 | 7180 |
| 588 | 20231102 | 090500 | 13120065300 | 134200 | 134200 | 134400 | 134000 | 7378 |
| 589 | 20231102 | 090400 | 12129199200 | 134100 | 133500 | 134800 | 133400 | 26223 |
| 590 | 20231102 | 090300 | 8611472200 | 133400 | 133200 | 133400 | 132800 | 7464 |
| 591 | 20231102 | 090200 | 7617429100 | 133000 | 132500 | 133400 | 132500 | 18180 |
| 592 | 20231102 | 090100 | 5198956600 | 132600 | 132000 | 132900 | 131800 | 13950 |
| 593 | 20231102 | 090000 | 3351439400 | 132000 | 132000 | 132300 | 131600 | 25379 |