34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 3 | 20231102 | 184300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 4 | 20231102 | 184200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 5 | 20231102 | 184100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 6 | 20231102 | 184000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 7 | 20231102 | 183900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 8 | 20231102 | 183800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 9 | 20231102 | 183700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 10 | 20231102 | 183600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 11 | 20231102 | 183500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 12 | 20231102 | 183400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 13 | 20231102 | 183300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 14 | 20231102 | 183200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 15 | 20231102 | 183100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 16 | 20231102 | 183000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 17 | 20231102 | 182900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 18 | 20231102 | 182800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 19 | 20231102 | 182700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 20 | 20231102 | 182600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 21 | 20231102 | 182500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 22 | 20231102 | 182400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 23 | 20231102 | 182300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 24 | 20231102 | 182200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 25 | 20231102 | 182100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 26 | 20231102 | 182000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 27 | 20231102 | 181900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 28 | 20231102 | 181800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 29 | 20231102 | 181700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 30 | 20231102 | 181600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 31 | 20231102 | 181500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 32 | 20231102 | 181400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 33 | 20231102 | 181300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 34 | 20231102 | 181200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 35 | 20231102 | 181100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 36 | 20231102 | 181000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 37 | 20231102 | 180900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 38 | 20231102 | 180800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 39 | 20231102 | 180700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 40 | 20231102 | 180600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 41 | 20231102 | 180500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 42 | 20231102 | 180400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 43 | 20231102 | 180300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 44 | 20231102 | 180200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 45 | 20231102 | 180100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 46 | 20231102 | 180000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 47 | 20231102 | 175900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 48 | 20231102 | 175800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 49 | 20231102 | 175700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 50 | 20231102 | 175600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 51 | 20231102 | 175500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 52 | 20231102 | 175400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 53 | 20231102 | 175300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 54 | 20231102 | 175200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 55 | 20231102 | 175100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 56 | 20231102 | 175000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 57 | 20231102 | 174900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 58 | 20231102 | 174800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 59 | 20231102 | 174700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 60 | 20231102 | 174600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 61 | 20231102 | 174500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 62 | 20231102 | 174400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 63 | 20231102 | 174300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 64 | 20231102 | 174200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 65 | 20231102 | 174100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 66 | 20231102 | 174000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 67 | 20231102 | 173900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 68 | 20231102 | 173800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 69 | 20231102 | 173700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 70 | 20231102 | 173600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 71 | 20231102 | 173500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 72 | 20231102 | 173400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 73 | 20231102 | 173300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 74 | 20231102 | 173200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 75 | 20231102 | 173100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 76 | 20231102 | 173000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 77 | 20231102 | 172900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 78 | 20231102 | 172800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 79 | 20231102 | 172700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 80 | 20231102 | 172600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 81 | 20231102 | 172500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 82 | 20231102 | 172400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 83 | 20231102 | 172300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 84 | 20231102 | 172200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 85 | 20231102 | 172100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 86 | 20231102 | 172000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 87 | 20231102 | 171900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 88 | 20231102 | 171800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 89 | 20231102 | 171700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 90 | 20231102 | 171600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 91 | 20231102 | 171500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 92 | 20231102 | 171400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 93 | 20231102 | 171300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 94 | 20231102 | 171200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 95 | 20231102 | 171100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 96 | 20231102 | 171000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 97 | 20231102 | 170900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 98 | 20231102 | 170800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 99 | 20231102 | 170700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 100 | 20231102 | 170600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 101 | 20231102 | 170500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 102 | 20231102 | 170400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 103 | 20231102 | 170300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 104 | 20231102 | 170200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 105 | 20231102 | 170100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 106 | 20231102 | 170000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 107 | 20231102 | 165900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 108 | 20231102 | 165800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 109 | 20231102 | 165700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 110 | 20231102 | 165600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 111 | 20231102 | 165500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 112 | 20231102 | 165400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 113 | 20231102 | 165300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 114 | 20231102 | 165200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 115 | 20231102 | 165100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 116 | 20231102 | 165000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 117 | 20231102 | 164900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 118 | 20231102 | 164800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 119 | 20231102 | 164700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 120 | 20231102 | 164600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 121 | 20231102 | 164500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 122 | 20231102 | 164400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 123 | 20231102 | 164300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 124 | 20231102 | 164200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 125 | 20231102 | 164100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 126 | 20231102 | 164000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 127 | 20231102 | 163900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 128 | 20231102 | 163800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 129 | 20231102 | 163700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 130 | 20231102 | 163600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 131 | 20231102 | 163500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 132 | 20231102 | 163400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 133 | 20231102 | 163300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 134 | 20231102 | 163200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 135 | 20231102 | 163100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 136 | 20231102 | 163000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 137 | 20231102 | 162900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 138 | 20231102 | 162800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 139 | 20231102 | 162700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 140 | 20231102 | 162600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 141 | 20231102 | 162500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 142 | 20231102 | 162400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 143 | 20231102 | 162300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 144 | 20231102 | 162200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 145 | 20231102 | 162100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 146 | 20231102 | 162000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 147 | 20231102 | 161900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 148 | 20231102 | 161800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 149 | 20231102 | 161700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 150 | 20231102 | 161600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 151 | 20231102 | 161500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 152 | 20231102 | 161400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 153 | 20231102 | 161300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 154 | 20231102 | 161200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 155 | 20231102 | 161100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 156 | 20231102 | 161000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 157 | 20231102 | 160900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 158 | 20231102 | 160800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 159 | 20231102 | 160700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 160 | 20231102 | 160600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 161 | 20231102 | 160500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 162 | 20231102 | 160400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 163 | 20231102 | 160300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 164 | 20231102 | 160200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 165 | 20231102 | 160100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 166 | 20231102 | 160000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 167 | 20231102 | 155900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 168 | 20231102 | 155800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 169 | 20231102 | 155700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 170 | 20231102 | 155600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 171 | 20231102 | 155500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 172 | 20231102 | 155400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 173 | 20231102 | 155300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 174 | 20231102 | 155200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 175 | 20231102 | 155100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 176 | 20231102 | 155000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 177 | 20231102 | 154900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 178 | 20231102 | 154800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 179 | 20231102 | 154700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 180 | 20231102 | 154600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 181 | 20231102 | 154500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 182 | 20231102 | 154400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 183 | 20231102 | 154300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 184 | 20231102 | 154200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 185 | 20231102 | 154100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 186 | 20231102 | 154000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 187 | 20231102 | 153900 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 188 | 20231102 | 153800 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 189 | 20231102 | 153700 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 190 | 20231102 | 153600 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 191 | 20231102 | 153500 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 192 | 20231102 | 153400 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 193 | 20231102 | 153300 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 194 | 20231102 | 153200 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 195 | 20231102 | 153100 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 0 |
| 196 | 20231102 | 153000 | 113653964800 | 172000 | 172000 | 172000 | 172000 | 68122 |
| 197 | 20231102 | 152900 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 198 | 20231102 | 152800 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 199 | 20231102 | 152700 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 200 | 20231102 | 152600 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 201 | 20231102 | 152500 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 202 | 20231102 | 152400 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 203 | 20231102 | 152300 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 204 | 20231102 | 152200 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 205 | 20231102 | 152100 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 206 | 20231102 | 152000 | 101936980800 | 172500 | 172500 | 172500 | 172500 | 0 |
| 207 | 20231102 | 151900 | 101936980800 | 172500 | 172700 | 172800 | 172300 | 4904 |
| 208 | 20231102 | 151800 | 101091174000 | 172800 | 172700 | 172900 | 172600 | 1887 |
| 209 | 20231102 | 151700 | 100765099700 | 172700 | 172500 | 172900 | 172400 | 2602 |
| 210 | 20231102 | 151600 | 100315794700 | 172500 | 172500 | 172500 | 172400 | 826 |
| 211 | 20231102 | 151500 | 100173312400 | 172500 | 172400 | 172500 | 172300 | 1103 |
| 212 | 20231102 | 151400 | 99983148600 | 172300 | 172200 | 172600 | 172100 | 4508 |
| 213 | 20231102 | 151300 | 99206265000 | 172100 | 172100 | 172200 | 172100 | 667 |
| 214 | 20231102 | 151200 | 99091464700 | 172100 | 172100 | 172200 | 172100 | 740 |
| 215 | 20231102 | 151100 | 98964092400 | 172200 | 172200 | 172200 | 172100 | 1076 |
| 216 | 20231102 | 151000 | 98778891600 | 172100 | 172100 | 172200 | 172100 | 730 |
| 217 | 20231102 | 150900 | 98653247200 | 172200 | 172100 | 172200 | 172100 | 1334 |
| 218 | 20231102 | 150800 | 98423649600 | 172000 | 172100 | 172100 | 172000 | 4538 |
| 219 | 20231102 | 150700 | 97643097300 | 172100 | 172000 | 172100 | 172000 | 285 |
| 220 | 20231102 | 150600 | 97594058300 | 172100 | 172100 | 172200 | 171900 | 3564 |
| 221 | 20231102 | 150500 | 96980960700 | 172100 | 172200 | 172200 | 172000 | 3956 |
| 222 | 20231102 | 150400 | 96300121100 | 172100 | 172300 | 172300 | 172100 | 1662 |
| 223 | 20231102 | 150300 | 96013963600 | 172300 | 172200 | 172300 | 172200 | 658 |
| 224 | 20231102 | 150200 | 95900599100 | 172300 | 172200 | 172300 | 172100 | 1298 |
| 225 | 20231102 | 150100 | 95677081300 | 172200 | 172200 | 172200 | 172100 | 250 |
| 226 | 20231102 | 150000 | 95634036000 | 172200 | 172000 | 172200 | 172000 | 2851 |
| 227 | 20231102 | 145900 | 95143330400 | 172000 | 172200 | 172300 | 172000 | 3193 |
| 228 | 20231102 | 145800 | 94593572500 | 172200 | 172300 | 172300 | 172200 | 1507 |
| 229 | 20231102 | 145700 | 94334056900 | 172200 | 172200 | 172300 | 172200 | 600 |
| 230 | 20231102 | 145600 | 94230718100 | 172300 | 172200 | 172300 | 172200 | 304 |
| 231 | 20231102 | 145500 | 94178359300 | 172200 | 172200 | 172300 | 172200 | 410 |
| 232 | 20231102 | 145400 | 94107746400 | 172300 | 172300 | 172300 | 172200 | 322 |
| 233 | 20231102 | 145300 | 94052289200 | 172300 | 172300 | 172300 | 172100 | 1606 |
| 234 | 20231102 | 145200 | 93775739700 | 172300 | 172300 | 172300 | 172100 | 2205 |
| 235 | 20231102 | 145100 | 93396035700 | 172200 | 172300 | 172300 | 172200 | 298 |
| 236 | 20231102 | 145000 | 93344705000 | 172300 | 172100 | 172400 | 172000 | 6005 |
| 237 | 20231102 | 144900 | 92310990100 | 172000 | 172100 | 172100 | 172000 | 693 |
| 238 | 20231102 | 144800 | 92191784800 | 172100 | 172000 | 172100 | 172000 | 659 |
| 239 | 20231102 | 144700 | 92078423200 | 172100 | 172100 | 172100 | 172000 | 576 |
| 240 | 20231102 | 144600 | 91979322500 | 172100 | 172100 | 172100 | 172000 | 481 |
| 241 | 20231102 | 144500 | 91896575600 | 172100 | 172200 | 172200 | 172000 | 974 |
| 242 | 20231102 | 144400 | 91728974300 | 172200 | 172100 | 172200 | 172100 | 354 |
| 243 | 20231102 | 144300 | 91668040000 | 172200 | 172200 | 172200 | 172000 | 450 |
| 244 | 20231102 | 144200 | 91590588700 | 172200 | 172200 | 172200 | 172100 | 634 |
| 245 | 20231102 | 144100 | 91481466300 | 172100 | 172100 | 172200 | 172100 | 436 |
| 246 | 20231102 | 144000 | 91406420400 | 172200 | 172200 | 172200 | 172100 | 508 |
| 247 | 20231102 | 143900 | 91318972100 | 172100 | 172100 | 172200 | 172100 | 2562 |
| 248 | 20231102 | 143800 | 90878028000 | 172100 | 172100 | 172200 | 172000 | 1201 |
| 249 | 20231102 | 143700 | 90671327600 | 172200 | 172200 | 172200 | 172100 | 1474 |
| 250 | 20231102 | 143600 | 90417635600 | 172200 | 172200 | 172200 | 172100 | 646 |
| 251 | 20231102 | 143500 | 90306449700 | 172100 | 172100 | 172200 | 172100 | 373 |
| 252 | 20231102 | 143400 | 90242245000 | 172100 | 172400 | 172400 | 172100 | 1061 |
| 253 | 20231102 | 143300 | 90059515700 | 172300 | 172500 | 172500 | 172300 | 1770 |
| 254 | 20231102 | 143200 | 89754394400 | 172400 | 172400 | 172500 | 172400 | 443 |
| 255 | 20231102 | 143100 | 89678002200 | 172500 | 172500 | 172600 | 172500 | 758 |
| 256 | 20231102 | 143000 | 89547243300 | 172500 | 172600 | 172600 | 172500 | 419 |
| 257 | 20231102 | 142900 | 89474951900 | 172500 | 172600 | 172600 | 172500 | 1045 |
| 258 | 20231102 | 142800 | 89294673200 | 172500 | 172600 | 172600 | 172500 | 294 |
| 259 | 20231102 | 142700 | 89243950900 | 172600 | 172600 | 172600 | 172500 | 366 |
| 260 | 20231102 | 142600 | 89180786800 | 172500 | 172600 | 172600 | 172500 | 708 |
| 261 | 20231102 | 142500 | 89058637800 | 172500 | 172600 | 172600 | 172500 | 921 |
| 262 | 20231102 | 142400 | 88899694600 | 172500 | 172500 | 172600 | 172500 | 366 |
| 263 | 20231102 | 142300 | 88836549500 | 172600 | 172600 | 172600 | 172500 | 199 |
| 264 | 20231102 | 142200 | 88802203400 | 172500 | 172600 | 172600 | 172500 | 205 |
| 265 | 20231102 | 142100 | 88766836100 | 172600 | 172500 | 172600 | 172500 | 2715 |
| 266 | 20231102 | 142000 | 88298386100 | 172500 | 172500 | 172500 | 172400 | 484 |
| 267 | 20231102 | 141900 | 88214910100 | 172500 | 172600 | 172600 | 172500 | 805 |
| 268 | 20231102 | 141800 | 88076041300 | 172600 | 172600 | 172600 | 172500 | 301 |
| 269 | 20231102 | 141700 | 88024092300 | 172500 | 172700 | 172700 | 172500 | 418 |
| 270 | 20231102 | 141600 | 87951947300 | 172700 | 172600 | 172700 | 172500 | 2783 |
| 271 | 20231102 | 141500 | 87471592400 | 172600 | 172600 | 172600 | 172500 | 459 |
| 272 | 20231102 | 141400 | 87392378300 | 172600 | 172600 | 172600 | 172500 | 735 |
| 273 | 20231102 | 141300 | 87265538600 | 172600 | 172600 | 172600 | 172500 | 91 |
| 274 | 20231102 | 141200 | 87249834000 | 172600 | 172600 | 172600 | 172500 | 202 |
| 275 | 20231102 | 141100 | 87214977600 | 172600 | 172400 | 172600 | 172400 | 3422 |
| 276 | 20231102 | 141000 | 86624883300 | 172400 | 172400 | 172400 | 172300 | 776 |
| 277 | 20231102 | 140900 | 86491173000 | 172400 | 172400 | 172400 | 172300 | 539 |
| 278 | 20231102 | 140800 | 86398283300 | 172400 | 172300 | 172400 | 172300 | 349 |
| 279 | 20231102 | 140700 | 86338133600 | 172300 | 172400 | 172400 | 172300 | 801 |
| 280 | 20231102 | 140600 | 86200058300 | 172400 | 172400 | 172400 | 172300 | 330 |
| 281 | 20231102 | 140500 | 86143189000 | 172400 | 172400 | 172400 | 172300 | 192 |
| 282 | 20231102 | 140400 | 86110095600 | 172400 | 172300 | 172400 | 172200 | 1079 |
| 283 | 20231102 | 140300 | 85924154000 | 172300 | 172000 | 172300 | 172000 | 1780 |
| 284 | 20231102 | 140200 | 85617621500 | 172100 | 172400 | 172400 | 172000 | 13950 |
| 285 | 20231102 | 140100 | 83217290400 | 172300 | 172400 | 172400 | 172300 | 401 |
| 286 | 20231102 | 140000 | 83148188000 | 172400 | 172400 | 172400 | 172300 | 431 |
| 287 | 20231102 | 135900 | 83073915400 | 172300 | 172300 | 172400 | 172300 | 282 |
| 288 | 20231102 | 135800 | 83025314400 | 172400 | 172200 | 172400 | 172200 | 2556 |
| 289 | 20231102 | 135700 | 82584998700 | 172200 | 172100 | 172300 | 172000 | 4535 |
| 290 | 20231102 | 135600 | 81804416100 | 172200 | 172100 | 172200 | 172100 | 572 |
| 291 | 20231102 | 135500 | 81705961600 | 172200 | 172100 | 172200 | 172100 | 1895 |
| 292 | 20231102 | 135400 | 81379826500 | 172100 | 172200 | 172200 | 172100 | 1170 |
| 293 | 20231102 | 135300 | 81178454700 | 172200 | 172100 | 172200 | 172100 | 1246 |
| 294 | 20231102 | 135200 | 80963958300 | 172200 | 172200 | 172300 | 172100 | 2709 |
| 295 | 20231102 | 135100 | 80497476200 | 172200 | 172300 | 172300 | 172200 | 975 |
| 296 | 20231102 | 135000 | 80329502100 | 172200 | 172300 | 172300 | 172200 | 796 |
| 297 | 20231102 | 134900 | 80192375700 | 172300 | 172200 | 172300 | 172200 | 606 |
| 298 | 20231102 | 134800 | 80088006900 | 172300 | 172300 | 172300 | 172200 | 651 |
| 299 | 20231102 | 134700 | 79975860900 | 172300 | 172200 | 172300 | 172200 | 503 |
| 300 | 20231102 | 134600 | 79889222400 | 172300 | 172300 | 172300 | 172200 | 499 |
| 301 | 20231102 | 134500 | 79803278000 | 172300 | 172300 | 172300 | 172200 | 571 |
| 302 | 20231102 | 134400 | 79704940100 | 172200 | 172300 | 172300 | 172200 | 634 |
| 303 | 20231102 | 134300 | 79595735700 | 172300 | 172300 | 172300 | 172200 | 473 |
| 304 | 20231102 | 134200 | 79514274900 | 172300 | 172400 | 172400 | 172200 | 524 |
| 305 | 20231102 | 134100 | 79423980200 | 172300 | 172300 | 172400 | 172300 | 537 |
| 306 | 20231102 | 134000 | 79331446200 | 172300 | 172500 | 172500 | 172300 | 1758 |
| 307 | 20231102 | 133900 | 79028450600 | 172400 | 172400 | 172500 | 172400 | 588 |
| 308 | 20231102 | 133800 | 78927064200 | 172400 | 172500 | 172500 | 172400 | 287 |
| 309 | 20231102 | 133700 | 78877568800 | 172500 | 172500 | 172500 | 172400 | 363 |
| 310 | 20231102 | 133600 | 78814976900 | 172500 | 172400 | 172500 | 172400 | 1260 |
| 311 | 20231102 | 133500 | 78597738900 | 172500 | 172500 | 172500 | 172400 | 316 |
| 312 | 20231102 | 133400 | 78543248000 | 172500 | 172400 | 172500 | 172400 | 1080 |
| 313 | 20231102 | 133300 | 78357046000 | 172400 | 172500 | 172500 | 172400 | 241 |
| 314 | 20231102 | 133200 | 78315474400 | 172400 | 172500 | 172500 | 172400 | 444 |
| 315 | 20231102 | 133100 | 78238889000 | 172500 | 172600 | 172600 | 172400 | 693 |
| 316 | 20231102 | 133000 | 78119340600 | 172600 | 172800 | 172800 | 172600 | 1436 |
| 317 | 20231102 | 132900 | 77871373200 | 172800 | 172800 | 172800 | 172700 | 311 |
| 318 | 20231102 | 132800 | 77817640000 | 172700 | 172700 | 172800 | 172600 | 2031 |
| 319 | 20231102 | 132700 | 77466872600 | 172700 | 172700 | 172700 | 172600 | 500 |
| 320 | 20231102 | 132600 | 77380553600 | 172700 | 172700 | 172700 | 172600 | 401 |
| 321 | 20231102 | 132500 | 77311317000 | 172600 | 172800 | 172800 | 172600 | 1386 |
| 322 | 20231102 | 132400 | 77071957700 | 172800 | 172600 | 172800 | 172500 | 380 |
| 323 | 20231102 | 132300 | 77006317900 | 172600 | 172400 | 172600 | 172300 | 2531 |
| 324 | 20231102 | 132200 | 76569844800 | 172300 | 172400 | 172400 | 172300 | 198 |
| 325 | 20231102 | 132100 | 76535718000 | 172300 | 172200 | 172400 | 172200 | 3177 |
| 326 | 20231102 | 132000 | 75988298500 | 172200 | 172300 | 172300 | 172200 | 309 |
| 327 | 20231102 | 131900 | 75935074100 | 172300 | 172200 | 172300 | 172200 | 1272 |
| 328 | 20231102 | 131800 | 75716026200 | 172200 | 172300 | 172300 | 172200 | 858 |
| 329 | 20231102 | 131700 | 75568257600 | 172200 | 172300 | 172300 | 172200 | 938 |
| 330 | 20231102 | 131600 | 75406670600 | 172200 | 172300 | 172400 | 172200 | 842 |
| 331 | 20231102 | 131500 | 75261608100 | 172300 | 172300 | 172400 | 172300 | 719 |
| 332 | 20231102 | 131400 | 75137711900 | 172300 | 172300 | 172400 | 172300 | 1483 |
| 333 | 20231102 | 131300 | 74882157100 | 172400 | 172300 | 172400 | 172300 | 406 |
| 334 | 20231102 | 131200 | 74812181200 | 172300 | 172300 | 172400 | 172300 | 637 |
| 335 | 20231102 | 131100 | 74702418500 | 172400 | 172500 | 172500 | 172400 | 454 |
| 336 | 20231102 | 131000 | 74624142200 | 172400 | 172400 | 172500 | 172400 | 953 |
| 337 | 20231102 | 130900 | 74459842900 | 172500 | 172400 | 172500 | 172400 | 348 |
| 338 | 20231102 | 130800 | 74399836500 | 172500 | 172500 | 172600 | 172400 | 2049 |
| 339 | 20231102 | 130700 | 74046428500 | 172500 | 172600 | 172600 | 172500 | 245 |
| 340 | 20231102 | 130600 | 74004163600 | 172500 | 172600 | 172600 | 172500 | 320 |
| 341 | 20231102 | 130500 | 73948957300 | 172500 | 172600 | 172700 | 172500 | 865 |
| 342 | 20231102 | 130400 | 73799654000 | 172600 | 172700 | 172700 | 172600 | 287 |
| 343 | 20231102 | 130300 | 73750112000 | 172700 | 172800 | 172800 | 172600 | 1010 |
| 344 | 20231102 | 130200 | 73575689600 | 172700 | 172700 | 172800 | 172700 | 752 |
| 345 | 20231102 | 130100 | 73445812800 | 172700 | 172700 | 172800 | 172700 | 385 |
| 346 | 20231102 | 130000 | 73379315500 | 172700 | 172700 | 172800 | 172700 | 916 |
| 347 | 20231102 | 125900 | 73221043000 | 172700 | 172800 | 172800 | 172700 | 189 |
| 348 | 20231102 | 125800 | 73188393300 | 172800 | 172700 | 172800 | 172700 | 413 |
| 349 | 20231102 | 125700 | 73117042200 | 172800 | 172800 | 172800 | 172700 | 983 |
| 350 | 20231102 | 125600 | 72947190400 | 172700 | 172800 | 172900 | 172700 | 1307 |
| 351 | 20231102 | 125500 | 72721359700 | 172800 | 172800 | 172900 | 172800 | 200 |
| 352 | 20231102 | 125400 | 72686790000 | 172900 | 172900 | 172900 | 172800 | 344 |
| 353 | 20231102 | 125300 | 72627322300 | 172900 | 172900 | 172900 | 172800 | 124 |
| 354 | 20231102 | 125200 | 72605883200 | 172900 | 173000 | 173000 | 172800 | 382 |
| 355 | 20231102 | 125100 | 72539832500 | 173000 | 172800 | 173000 | 172800 | 1237 |
| 356 | 20231102 | 125000 | 72325924200 | 172900 | 172900 | 172900 | 172800 | 513 |
| 357 | 20231102 | 124900 | 72237227800 | 172900 | 172900 | 173000 | 172800 | 276 |
| 358 | 20231102 | 124800 | 72189510300 | 172900 | 172800 | 172900 | 172700 | 2471 |
| 359 | 20231102 | 124700 | 71762504200 | 172800 | 172700 | 172800 | 172700 | 165 |
| 360 | 20231102 | 124600 | 71733997300 | 172700 | 172700 | 172800 | 172700 | 207 |
| 361 | 20231102 | 124500 | 71698236200 | 172800 | 172800 | 172800 | 172700 | 167 |
| 362 | 20231102 | 124400 | 71669382100 | 172700 | 172800 | 172800 | 172700 | 168 |
| 363 | 20231102 | 124300 | 71640359800 | 172800 | 172700 | 172800 | 172700 | 245 |
| 364 | 20231102 | 124200 | 71598025000 | 172800 | 172700 | 172800 | 172700 | 184 |
| 365 | 20231102 | 124100 | 71566233200 | 172700 | 172800 | 172900 | 172600 | 915 |
| 366 | 20231102 | 124000 | 71408148100 | 172800 | 172600 | 172900 | 172500 | 3824 |
| 367 | 20231102 | 123900 | 70747838200 | 172600 | 172500 | 172600 | 172500 | 180 |
| 368 | 20231102 | 123800 | 70716773000 | 172500 | 172700 | 172700 | 172500 | 894 |
| 369 | 20231102 | 123700 | 70562482100 | 172600 | 172800 | 172800 | 172600 | 495 |
| 370 | 20231102 | 123600 | 70476994900 | 172700 | 172700 | 172800 | 172700 | 309 |
| 371 | 20231102 | 123500 | 70423622000 | 172700 | 172700 | 172800 | 172600 | 1002 |
| 372 | 20231102 | 123400 | 70250584200 | 172700 | 172900 | 172900 | 172600 | 6292 |
| 373 | 20231102 | 123300 | 69163942000 | 172900 | 172900 | 173000 | 172800 | 1376 |
| 374 | 20231102 | 123200 | 68926024900 | 173000 | 173000 | 173000 | 172900 | 221 |
| 375 | 20231102 | 123100 | 68887807600 | 172900 | 172900 | 173000 | 172900 | 205 |
| 376 | 20231102 | 123000 | 68852357300 | 172900 | 172900 | 173000 | 172900 | 621 |
| 377 | 20231102 | 122900 | 68744976100 | 172900 | 173000 | 173000 | 172900 | 327 |
| 378 | 20231102 | 122800 | 68688423300 | 173000 | 172900 | 173000 | 172900 | 305 |
| 379 | 20231102 | 122700 | 68635683700 | 173000 | 173000 | 173000 | 172900 | 397 |
| 380 | 20231102 | 122600 | 68567036000 | 172900 | 173000 | 173000 | 172900 | 597 |
| 381 | 20231102 | 122500 | 68463808400 | 172900 | 172900 | 173000 | 172900 | 140 |
| 382 | 20231102 | 122400 | 68439600400 | 173000 | 173000 | 173000 | 172900 | 153 |
| 383 | 20231102 | 122300 | 68413136900 | 173000 | 173000 | 173000 | 172900 | 539 |
| 384 | 20231102 | 122200 | 68319935500 | 173000 | 173200 | 173200 | 172900 | 820 |
| 385 | 20231102 | 122100 | 68178019300 | 173100 | 172900 | 173300 | 172900 | 3949 |
| 386 | 20231102 | 122000 | 67494624600 | 173000 | 173000 | 173000 | 172900 | 308 |
| 387 | 20231102 | 121900 | 67441350300 | 172900 | 173000 | 173000 | 172900 | 322 |
| 388 | 20231102 | 121800 | 67385673400 | 173000 | 173100 | 173100 | 173000 | 361 |
| 389 | 20231102 | 121700 | 67323213300 | 173000 | 173000 | 173100 | 173000 | 390 |
| 390 | 20231102 | 121600 | 67255735600 | 173000 | 173000 | 173100 | 173000 | 124 |
| 391 | 20231102 | 121500 | 67234280000 | 173000 | 173200 | 173200 | 173000 | 1536 |
| 392 | 20231102 | 121400 | 66968407700 | 173200 | 173200 | 173200 | 173100 | 206 |
| 393 | 20231102 | 121300 | 66932735800 | 173100 | 173200 | 173200 | 173100 | 146 |
| 394 | 20231102 | 121200 | 66907459900 | 173200 | 173100 | 173200 | 173100 | 290 |
| 395 | 20231102 | 121100 | 66857250900 | 173200 | 173200 | 173200 | 173100 | 73 |
| 396 | 20231102 | 121000 | 66844607900 | 173200 | 173000 | 173200 | 172900 | 2838 |
| 397 | 20231102 | 120900 | 66353568800 | 172900 | 172900 | 173000 | 172900 | 764 |
| 398 | 20231102 | 120800 | 66221461900 | 173000 | 173100 | 173100 | 173000 | 1211 |
| 399 | 20231102 | 120700 | 66011949100 | 173100 | 173200 | 173200 | 173000 | 2313 |
| 400 | 20231102 | 120600 | 65611512700 | 173200 | 173200 | 173200 | 173100 | 196 |
| 401 | 20231102 | 120500 | 65577573500 | 173200 | 173200 | 173200 | 173100 | 605 |
| 402 | 20231102 | 120400 | 65472796700 | 173100 | 173200 | 173200 | 173100 | 376 |
| 403 | 20231102 | 120300 | 65407694900 | 173100 | 173100 | 173200 | 173100 | 275 |
| 404 | 20231102 | 120200 | 65360078500 | 173100 | 173200 | 173200 | 173100 | 147 |
| 405 | 20231102 | 120100 | 65334624700 | 173100 | 173100 | 173200 | 173100 | 107 |
| 406 | 20231102 | 120000 | 65316093300 | 173200 | 173200 | 173200 | 173100 | 511 |
| 407 | 20231102 | 115900 | 65227601400 | 173200 | 173100 | 173200 | 173100 | 565 |
| 408 | 20231102 | 115800 | 65129763800 | 173200 | 173100 | 173200 | 173100 | 169 |
| 409 | 20231102 | 115700 | 65100506200 | 173100 | 173200 | 173200 | 173100 | 189 |
| 410 | 20231102 | 115600 | 65067781000 | 173200 | 173200 | 173200 | 173100 | 237 |
| 411 | 20231102 | 115500 | 65026733900 | 173200 | 173100 | 173200 | 173100 | 404 |
| 412 | 20231102 | 115400 | 64956763900 | 173200 | 173200 | 173200 | 173100 | 402 |
| 413 | 20231102 | 115300 | 64887154300 | 173100 | 173200 | 173200 | 173100 | 542 |
| 414 | 20231102 | 115200 | 64793316600 | 173200 | 173100 | 173200 | 173100 | 109 |
| 415 | 20231102 | 115100 | 64774443700 | 173200 | 173300 | 173300 | 173000 | 1196 |
| 416 | 20231102 | 115000 | 64567385900 | 173300 | 173000 | 173300 | 172900 | 3138 |
| 417 | 20231102 | 114900 | 64024367900 | 173100 | 173000 | 173100 | 173000 | 430 |
| 418 | 20231102 | 114800 | 63949970400 | 173100 | 173300 | 173300 | 173100 | 971 |
| 419 | 20231102 | 114700 | 63781808300 | 173200 | 173300 | 173300 | 173200 | 237 |
| 420 | 20231102 | 114600 | 63740750700 | 173200 | 173200 | 173300 | 173200 | 212 |
| 421 | 20231102 | 114500 | 63704027800 | 173200 | 173300 | 173300 | 173200 | 276 |
| 422 | 20231102 | 114400 | 63656206700 | 173200 | 173400 | 173400 | 173200 | 544 |
| 423 | 20231102 | 114300 | 63561915400 | 173300 | 173300 | 173500 | 173300 | 471 |
| 424 | 20231102 | 114200 | 63480264300 | 173300 | 173200 | 173400 | 173100 | 1095 |
| 425 | 20231102 | 114100 | 63290468000 | 173200 | 173100 | 173400 | 173100 | 1485 |
| 426 | 20231102 | 114000 | 63033240900 | 173200 | 173100 | 173200 | 173100 | 150 |
| 427 | 20231102 | 113900 | 63007263000 | 173100 | 173200 | 173200 | 173100 | 662 |
| 428 | 20231102 | 113800 | 62892627900 | 173200 | 173100 | 173200 | 173100 | 399 |
| 429 | 20231102 | 113700 | 62823526200 | 173200 | 173100 | 173300 | 172900 | 4834 |
| 430 | 20231102 | 113600 | 61987061900 | 173000 | 173200 | 173200 | 173000 | 2088 |
| 431 | 20231102 | 113500 | 61625660900 | 173100 | 173200 | 173200 | 173100 | 353 |
| 432 | 20231102 | 113400 | 61564540200 | 173200 | 173300 | 173300 | 173200 | 1391 |
| 433 | 20231102 | 113300 | 61323585500 | 173300 | 173400 | 173400 | 173200 | 950 |
| 434 | 20231102 | 113200 | 61158960500 | 173400 | 173400 | 173400 | 173300 | 734 |
| 435 | 20231102 | 113100 | 61031745800 | 173400 | 173300 | 173400 | 173200 | 1786 |
| 436 | 20231102 | 113000 | 60722242400 | 173300 | 173300 | 173400 | 173200 | 315 |
| 437 | 20231102 | 112900 | 60667658700 | 173300 | 173500 | 173500 | 173300 | 1203 |
| 438 | 20231102 | 112800 | 60459092400 | 173400 | 173500 | 173600 | 173400 | 899 |
| 439 | 20231102 | 112700 | 60303105600 | 173600 | 173600 | 173700 | 173500 | 467 |
| 440 | 20231102 | 112600 | 60222029600 | 173700 | 173600 | 173700 | 173500 | 315 |
| 441 | 20231102 | 112500 | 60167335500 | 173700 | 173600 | 173800 | 173500 | 1903 |
| 442 | 20231102 | 112400 | 59836913100 | 173600 | 173600 | 173600 | 173500 | 262 |
| 443 | 20231102 | 112300 | 59791432300 | 173600 | 173500 | 173600 | 173500 | 138 |
| 444 | 20231102 | 112200 | 59767482600 | 173600 | 173500 | 173600 | 173500 | 413 |
| 445 | 20231102 | 112100 | 59695820500 | 173600 | 173900 | 173900 | 173600 | 2679 |
| 446 | 20231102 | 112000 | 59230306700 | 173900 | 173900 | 173900 | 173800 | 558 |
| 447 | 20231102 | 111900 | 59133281200 | 173900 | 173800 | 174000 | 173700 | 1282 |
| 448 | 20231102 | 111800 | 58910393700 | 173800 | 173700 | 173900 | 173600 | 2067 |
| 449 | 20231102 | 111700 | 58551126200 | 173700 | 173700 | 173700 | 173600 | 403 |
| 450 | 20231102 | 111600 | 58481142400 | 173600 | 173700 | 173700 | 173600 | 109 |
| 451 | 20231102 | 111500 | 58462216800 | 173700 | 173700 | 173800 | 173600 | 473 |
| 452 | 20231102 | 111400 | 58380057500 | 173700 | 173600 | 173700 | 173500 | 305 |
| 453 | 20231102 | 111300 | 58327104500 | 173600 | 173500 | 173800 | 173400 | 1144 |
| 454 | 20231102 | 111200 | 58128536400 | 173500 | 173300 | 173500 | 173300 | 2447 |
| 455 | 20231102 | 111100 | 57704283100 | 173300 | 173700 | 173700 | 173200 | 3957 |
| 456 | 20231102 | 111000 | 57017639900 | 173800 | 173800 | 173800 | 173700 | 397 |
| 457 | 20231102 | 110900 | 56948676400 | 173800 | 173800 | 173800 | 173700 | 193 |
| 458 | 20231102 | 110800 | 56915146100 | 173800 | 173700 | 173800 | 173700 | 567 |
| 459 | 20231102 | 110700 | 56816648200 | 173700 | 174100 | 174100 | 173600 | 6023 |
| 460 | 20231102 | 110600 | 55769456800 | 174000 | 174100 | 174100 | 174000 | 880 |
| 461 | 20231102 | 110500 | 55616272300 | 174100 | 174100 | 174200 | 174000 | 2287 |
| 462 | 20231102 | 110400 | 55218126300 | 174200 | 174400 | 174400 | 174100 | 2770 |
| 463 | 20231102 | 110300 | 54735413100 | 174400 | 174400 | 174400 | 174300 | 771 |
| 464 | 20231102 | 110200 | 54600951900 | 174400 | 174600 | 174600 | 174400 | 835 |
| 465 | 20231102 | 110100 | 54455281000 | 174600 | 174600 | 174700 | 174500 | 2934 |
| 466 | 20231102 | 110000 | 53943078000 | 174600 | 174600 | 174700 | 174600 | 75 |
| 467 | 20231102 | 105900 | 53929976800 | 174700 | 174700 | 174700 | 174600 | 670 |
| 468 | 20231102 | 105800 | 53812937700 | 174700 | 174700 | 174800 | 174600 | 2068 |
| 469 | 20231102 | 105700 | 53451761500 | 174700 | 174600 | 174800 | 174600 | 1767 |
| 470 | 20231102 | 105600 | 53143071800 | 174700 | 174700 | 174700 | 174600 | 786 |
| 471 | 20231102 | 105500 | 53005810400 | 174700 | 174600 | 174700 | 174500 | 1118 |
| 472 | 20231102 | 105400 | 52810599700 | 174600 | 174500 | 174600 | 174500 | 434 |
| 473 | 20231102 | 105300 | 52734844900 | 174600 | 174600 | 174600 | 174500 | 361 |
| 474 | 20231102 | 105200 | 52671826200 | 174600 | 174700 | 174700 | 174600 | 1312 |
| 475 | 20231102 | 105100 | 52442683900 | 174600 | 174700 | 174700 | 174600 | 358 |
| 476 | 20231102 | 105000 | 52380146700 | 174700 | 174700 | 174700 | 174600 | 341 |
| 477 | 20231102 | 104900 | 52320574600 | 174700 | 174700 | 174700 | 174600 | 244 |
| 478 | 20231102 | 104800 | 52277949600 | 174700 | 174700 | 174700 | 174600 | 654 |
| 479 | 20231102 | 104700 | 52163699800 | 174700 | 174600 | 174900 | 174500 | 2079 |
| 480 | 20231102 | 104600 | 51800463100 | 174600 | 174600 | 174700 | 174500 | 577 |
| 481 | 20231102 | 104500 | 51699715700 | 174700 | 174700 | 174700 | 174500 | 996 |
| 482 | 20231102 | 104400 | 51525802400 | 174700 | 174600 | 174700 | 174500 | 1692 |
| 483 | 20231102 | 104300 | 51230361400 | 174700 | 174400 | 174700 | 174400 | 4608 |
| 484 | 20231102 | 104200 | 50426171000 | 174500 | 174400 | 174500 | 174300 | 1356 |
| 485 | 20231102 | 104100 | 50189671300 | 174400 | 174400 | 174400 | 174300 | 770 |
| 486 | 20231102 | 104000 | 50055403100 | 174400 | 174400 | 174400 | 174300 | 709 |
| 487 | 20231102 | 103900 | 49931771500 | 174400 | 174300 | 174400 | 174300 | 364 |
| 488 | 20231102 | 103800 | 49868297300 | 174400 | 174100 | 174400 | 174000 | 2316 |
| 489 | 20231102 | 103700 | 49464805300 | 174100 | 174100 | 174100 | 174000 | 3426 |
| 490 | 20231102 | 103600 | 48868353700 | 174000 | 174100 | 174100 | 174000 | 1669 |
| 491 | 20231102 | 103500 | 48577917100 | 174100 | 174100 | 174100 | 174000 | 374 |
| 492 | 20231102 | 103400 | 48512810600 | 174100 | 174400 | 174400 | 174000 | 3096 |
| 493 | 20231102 | 103300 | 47973551700 | 174300 | 174400 | 174400 | 174300 | 679 |
| 494 | 20231102 | 103200 | 47855179800 | 174400 | 174400 | 174400 | 174300 | 448 |
| 495 | 20231102 | 103100 | 47777060500 | 174300 | 174200 | 174400 | 174200 | 1268 |
| 496 | 20231102 | 103000 | 47556033500 | 174200 | 174200 | 174300 | 174200 | 263 |
| 497 | 20231102 | 102900 | 47510194400 | 174300 | 174200 | 174300 | 174100 | 1713 |
| 498 | 20231102 | 102800 | 47211771900 | 174200 | 174200 | 174200 | 174100 | 262 |
| 499 | 20231102 | 102700 | 47166138100 | 174200 | 174200 | 174200 | 174100 | 933 |
| 500 | 20231102 | 102600 | 47003618000 | 174200 | 174300 | 174400 | 174100 | 1754 |
| 501 | 20231102 | 102500 | 46697901700 | 174300 | 174400 | 174400 | 174300 | 541 |
| 502 | 20231102 | 102400 | 46603592700 | 174400 | 174200 | 174400 | 174100 | 2070 |
| 503 | 20231102 | 102300 | 46242891200 | 174200 | 174100 | 174200 | 174100 | 225 |
| 504 | 20231102 | 102200 | 46203703100 | 174200 | 174200 | 174200 | 174100 | 94 |
| 505 | 20231102 | 102100 | 46187330600 | 174200 | 174100 | 174200 | 174000 | 1498 |
| 506 | 20231102 | 102000 | 45926513200 | 174100 | 174200 | 174300 | 174000 | 2611 |
| 507 | 20231102 | 101900 | 45471714400 | 174200 | 174300 | 174300 | 174200 | 323 |
| 508 | 20231102 | 101800 | 45415442700 | 174300 | 174300 | 174300 | 174200 | 118 |
| 509 | 20231102 | 101700 | 45394881500 | 174300 | 174100 | 174300 | 174000 | 2651 |
| 510 | 20231102 | 101600 | 44933301300 | 174100 | 174100 | 174100 | 174000 | 246 |
| 511 | 20231102 | 101500 | 44890481200 | 174100 | 174000 | 174100 | 174000 | 500 |
| 512 | 20231102 | 101400 | 44803458800 | 174100 | 174400 | 174400 | 174000 | 2838 |
| 513 | 20231102 | 101300 | 44308941100 | 174300 | 174300 | 174400 | 174300 | 353 |
| 514 | 20231102 | 101200 | 44247410900 | 174300 | 174200 | 174400 | 174200 | 2825 |
| 515 | 20231102 | 101100 | 43755034200 | 174300 | 174300 | 174300 | 174200 | 244 |
| 516 | 20231102 | 101000 | 43712523300 | 174300 | 174300 | 174300 | 174200 | 852 |
| 517 | 20231102 | 100900 | 43564042500 | 174200 | 174200 | 174300 | 174100 | 1044 |
| 518 | 20231102 | 100800 | 43382189100 | 174100 | 174100 | 174200 | 174000 | 1640 |
| 519 | 20231102 | 100700 | 43096672000 | 174100 | 174100 | 174200 | 174000 | 1459 |
| 520 | 20231102 | 100600 | 42842714200 | 174200 | 174200 | 174300 | 174200 | 6918 |
| 521 | 20231102 | 100500 | 41637585300 | 174300 | 174200 | 174300 | 174200 | 385 |
| 522 | 20231102 | 100400 | 41570484600 | 174300 | 174200 | 174300 | 174200 | 2583 |
| 523 | 20231102 | 100300 | 41120325600 | 174200 | 174300 | 174300 | 174200 | 2085 |
| 524 | 20231102 | 100200 | 40756922100 | 174300 | 174400 | 174400 | 174300 | 444 |
| 525 | 20231102 | 100100 | 40679523600 | 174300 | 174300 | 174400 | 174300 | 966 |
| 526 | 20231102 | 100000 | 40511096500 | 174300 | 174600 | 174600 | 174300 | 1802 |
| 527 | 20231102 | 095900 | 40196819600 | 174500 | 174800 | 174900 | 174500 | 2937 |
| 528 | 20231102 | 095800 | 39683530500 | 174900 | 175000 | 175000 | 174800 | 2161 |
| 529 | 20231102 | 095700 | 39305597100 | 174900 | 175000 | 175100 | 174900 | 1574 |
| 530 | 20231102 | 095600 | 39030149300 | 175000 | 175000 | 175100 | 175000 | 388 |
| 531 | 20231102 | 095500 | 38962228900 | 175000 | 174700 | 175100 | 174700 | 6777 |
| 532 | 20231102 | 095400 | 37776572300 | 174700 | 174800 | 174900 | 174700 | 1489 |
| 533 | 20231102 | 095300 | 37516289700 | 174800 | 174700 | 174900 | 174500 | 2657 |
| 534 | 20231102 | 095200 | 37052065900 | 174800 | 174900 | 175100 | 174600 | 6077 |
| 535 | 20231102 | 095100 | 35989084000 | 174900 | 174800 | 174900 | 174800 | 1477 |
| 536 | 20231102 | 095000 | 35730760500 | 174900 | 174600 | 174900 | 174500 | 2306 |
| 537 | 20231102 | 094900 | 35328067900 | 174500 | 174500 | 174600 | 174400 | 1257 |
| 538 | 20231102 | 094800 | 35108699400 | 174400 | 174600 | 174600 | 174300 | 1639 |
| 539 | 20231102 | 094700 | 34822775100 | 174500 | 174800 | 174800 | 174400 | 1668 |
| 540 | 20231102 | 094600 | 34531665200 | 174800 | 174700 | 174900 | 174700 | 1144 |
| 541 | 20231102 | 094500 | 34331691200 | 174700 | 174800 | 175000 | 174700 | 4508 |
| 542 | 20231102 | 094400 | 33543361600 | 174900 | 174900 | 174900 | 174800 | 870 |
| 543 | 20231102 | 094300 | 33391207200 | 174900 | 174800 | 174900 | 174700 | 868 |
| 544 | 20231102 | 094200 | 33239445900 | 174800 | 174800 | 174900 | 174700 | 1007 |
| 545 | 20231102 | 094100 | 33063385200 | 174900 | 174800 | 174900 | 174700 | 2415 |
| 546 | 20231102 | 094000 | 32641169600 | 174700 | 174700 | 174800 | 174600 | 5398 |
| 547 | 20231102 | 093900 | 31698343500 | 174600 | 174700 | 174700 | 174600 | 1091 |
| 548 | 20231102 | 093800 | 31507754600 | 174600 | 174700 | 174700 | 174600 | 970 |
| 549 | 20231102 | 093700 | 31338326000 | 174700 | 174600 | 174700 | 174500 | 3007 |
| 550 | 20231102 | 093600 | 30813298600 | 174600 | 174300 | 174600 | 174300 | 3498 |
| 551 | 20231102 | 093500 | 30203144700 | 174300 | 174300 | 174500 | 174200 | 3467 |
| 552 | 20231102 | 093400 | 29598643200 | 174300 | 174300 | 174400 | 174200 | 2007 |
| 553 | 20231102 | 093300 | 29248711500 | 174300 | 174400 | 174500 | 174200 | 1819 |
| 554 | 20231102 | 093200 | 28931602400 | 174400 | 174400 | 174600 | 174400 | 1411 |
| 555 | 20231102 | 093100 | 28685425300 | 174400 | 174400 | 174500 | 174400 | 1822 |
| 556 | 20231102 | 093000 | 28367582000 | 174400 | 174500 | 174600 | 174400 | 1948 |
| 557 | 20231102 | 092900 | 28027643000 | 174600 | 174500 | 174600 | 174500 | 1130 |
| 558 | 20231102 | 092800 | 27830357800 | 174500 | 174800 | 174900 | 174500 | 2072 |
| 559 | 20231102 | 092700 | 27468370200 | 174800 | 175000 | 175100 | 174600 | 4083 |
| 560 | 20231102 | 092600 | 26754489800 | 175100 | 174900 | 175100 | 174900 | 5043 |
| 561 | 20231102 | 092500 | 25872043300 | 175000 | 174800 | 175000 | 174800 | 4841 |
| 562 | 20231102 | 092400 | 25025488700 | 174700 | 174800 | 174800 | 174700 | 1278 |
| 563 | 20231102 | 092300 | 24802163700 | 174800 | 174800 | 175000 | 174700 | 4324 |
| 564 | 20231102 | 092200 | 24045961100 | 174900 | 174400 | 174900 | 174400 | 7752 |
| 565 | 20231102 | 092100 | 22691940800 | 174400 | 174300 | 174500 | 174300 | 3115 |
| 566 | 20231102 | 092000 | 22148784200 | 174300 | 174600 | 174600 | 174200 | 1413 |
| 567 | 20231102 | 091900 | 21902406500 | 174500 | 174700 | 174800 | 174400 | 2273 |
| 568 | 20231102 | 091800 | 21505421500 | 174600 | 174300 | 174900 | 174200 | 10160 |
| 569 | 20231102 | 091700 | 19731597200 | 174300 | 174000 | 174300 | 173800 | 6339 |
| 570 | 20231102 | 091600 | 18628419600 | 174000 | 173900 | 174100 | 173900 | 2555 |
| 571 | 20231102 | 091500 | 18183845000 | 173900 | 173700 | 174100 | 173600 | 9376 |
| 572 | 20231102 | 091400 | 16553287100 | 173700 | 173800 | 173900 | 173700 | 2473 |
| 573 | 20231102 | 091300 | 16123510300 | 173700 | 173300 | 173800 | 173200 | 7513 |
| 574 | 20231102 | 091200 | 14819777500 | 173200 | 173100 | 173300 | 172900 | 4188 |
| 575 | 20231102 | 091100 | 14094758300 | 173100 | 173100 | 173300 | 173000 | 2140 |
| 576 | 20231102 | 091000 | 13724179300 | 173000 | 172900 | 173300 | 172800 | 6153 |
| 577 | 20231102 | 090900 | 12659015300 | 172800 | 172800 | 173000 | 172700 | 2224 |
| 578 | 20231102 | 090800 | 12274529300 | 172800 | 172900 | 172900 | 172700 | 3880 |
| 579 | 20231102 | 090700 | 11604028400 | 172900 | 173000 | 173200 | 172800 | 6902 |
| 580 | 20231102 | 090600 | 10409591800 | 173000 | 172800 | 173000 | 172800 | 6031 |
| 581 | 20231102 | 090500 | 9366884600 | 172800 | 172300 | 172900 | 172200 | 8443 |
| 582 | 20231102 | 090400 | 7909870800 | 172300 | 171700 | 172300 | 171700 | 5225 |
| 583 | 20231102 | 090300 | 7011282500 | 171800 | 172100 | 172200 | 171800 | 5952 |
| 584 | 20231102 | 090200 | 5987316700 | 172100 | 171800 | 172100 | 171500 | 9415 |
| 585 | 20231102 | 090100 | 4369770200 | 171900 | 172200 | 172200 | 171800 | 8551 |
| 586 | 20231102 | 090000 | 2899215500 | 172200 | 172000 | 172700 | 172000 | 16845 |