34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 3 | 20231103 | 184300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 4 | 20231103 | 184200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 5 | 20231103 | 184100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 6 | 20231103 | 184000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 7 | 20231103 | 183900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 8 | 20231103 | 183800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 9 | 20231103 | 183700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 10 | 20231103 | 183600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 11 | 20231103 | 183500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 12 | 20231103 | 183400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 13 | 20231103 | 183300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 14 | 20231103 | 183200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 15 | 20231103 | 183100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 16 | 20231103 | 183000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 17 | 20231103 | 182900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 18 | 20231103 | 182800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 19 | 20231103 | 182700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 20 | 20231103 | 182600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 21 | 20231103 | 182500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 22 | 20231103 | 182400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 23 | 20231103 | 182300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 24 | 20231103 | 182200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 25 | 20231103 | 182100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 26 | 20231103 | 182000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 27 | 20231103 | 181900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 28 | 20231103 | 181800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 29 | 20231103 | 181700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 30 | 20231103 | 181600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 31 | 20231103 | 181500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 32 | 20231103 | 181400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 33 | 20231103 | 181300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 34 | 20231103 | 181200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 35 | 20231103 | 181100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 36 | 20231103 | 181000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 37 | 20231103 | 180900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 38 | 20231103 | 180800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 39 | 20231103 | 180700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 40 | 20231103 | 180600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 41 | 20231103 | 180500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 42 | 20231103 | 180400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 43 | 20231103 | 180300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 44 | 20231103 | 180200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 45 | 20231103 | 180100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 46 | 20231103 | 180000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 47 | 20231103 | 175900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 48 | 20231103 | 175800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 49 | 20231103 | 175700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 50 | 20231103 | 175600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 51 | 20231103 | 175500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 52 | 20231103 | 175400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 53 | 20231103 | 175300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 54 | 20231103 | 175200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 55 | 20231103 | 175100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 56 | 20231103 | 175000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 57 | 20231103 | 174900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 58 | 20231103 | 174800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 59 | 20231103 | 174700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 60 | 20231103 | 174600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 61 | 20231103 | 174500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 62 | 20231103 | 174400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 63 | 20231103 | 174300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 64 | 20231103 | 174200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 65 | 20231103 | 174100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 66 | 20231103 | 174000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 67 | 20231103 | 173900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 68 | 20231103 | 173800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 69 | 20231103 | 173700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 70 | 20231103 | 173600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 71 | 20231103 | 173500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 72 | 20231103 | 173400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 73 | 20231103 | 173300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 74 | 20231103 | 173200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 75 | 20231103 | 173100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 76 | 20231103 | 173000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 77 | 20231103 | 172900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 78 | 20231103 | 172800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 79 | 20231103 | 172700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 80 | 20231103 | 172600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 81 | 20231103 | 172500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 82 | 20231103 | 172400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 83 | 20231103 | 172300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 84 | 20231103 | 172200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 85 | 20231103 | 172100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 86 | 20231103 | 172000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 87 | 20231103 | 171900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 88 | 20231103 | 171800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 89 | 20231103 | 171700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 90 | 20231103 | 171600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 91 | 20231103 | 171500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 92 | 20231103 | 171400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 93 | 20231103 | 171300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 94 | 20231103 | 171200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 95 | 20231103 | 171100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 96 | 20231103 | 171000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 97 | 20231103 | 170900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 98 | 20231103 | 170800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 99 | 20231103 | 170700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 100 | 20231103 | 170600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 101 | 20231103 | 170500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 102 | 20231103 | 170400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 103 | 20231103 | 170300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 104 | 20231103 | 170200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 105 | 20231103 | 170100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 106 | 20231103 | 170000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 107 | 20231103 | 165900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 108 | 20231103 | 165800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 109 | 20231103 | 165700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 110 | 20231103 | 165600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 111 | 20231103 | 165500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 112 | 20231103 | 165400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 113 | 20231103 | 165300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 114 | 20231103 | 165200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 115 | 20231103 | 165100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 116 | 20231103 | 165000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 117 | 20231103 | 164900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 118 | 20231103 | 164800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 119 | 20231103 | 164700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 120 | 20231103 | 164600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 121 | 20231103 | 164500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 122 | 20231103 | 164400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 123 | 20231103 | 164300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 124 | 20231103 | 164200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 125 | 20231103 | 164100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 126 | 20231103 | 164000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 127 | 20231103 | 163900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 128 | 20231103 | 163800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 129 | 20231103 | 163700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 130 | 20231103 | 163600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 131 | 20231103 | 163500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 132 | 20231103 | 163400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 133 | 20231103 | 163300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 134 | 20231103 | 163200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 135 | 20231103 | 163100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 136 | 20231103 | 163000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 137 | 20231103 | 162900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 138 | 20231103 | 162800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 139 | 20231103 | 162700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 140 | 20231103 | 162600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 141 | 20231103 | 162500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 142 | 20231103 | 162400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 143 | 20231103 | 162300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 144 | 20231103 | 162200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 145 | 20231103 | 162100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 146 | 20231103 | 162000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 147 | 20231103 | 161900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 148 | 20231103 | 161800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 149 | 20231103 | 161700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 150 | 20231103 | 161600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 151 | 20231103 | 161500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 152 | 20231103 | 161400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 153 | 20231103 | 161300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 154 | 20231103 | 161200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 155 | 20231103 | 161100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 156 | 20231103 | 161000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 157 | 20231103 | 160900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 158 | 20231103 | 160800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 159 | 20231103 | 160700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 160 | 20231103 | 160600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 161 | 20231103 | 160500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 162 | 20231103 | 160400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 163 | 20231103 | 160300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 164 | 20231103 | 160200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 165 | 20231103 | 160100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 166 | 20231103 | 160000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 167 | 20231103 | 155900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 168 | 20231103 | 155800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 169 | 20231103 | 155700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 170 | 20231103 | 155600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 171 | 20231103 | 155500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 172 | 20231103 | 155400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 173 | 20231103 | 155300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 174 | 20231103 | 155200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 175 | 20231103 | 155100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 176 | 20231103 | 155000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 177 | 20231103 | 154900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 178 | 20231103 | 154800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 179 | 20231103 | 154700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 180 | 20231103 | 154600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 181 | 20231103 | 154500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 182 | 20231103 | 154400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 183 | 20231103 | 154300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 184 | 20231103 | 154200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 185 | 20231103 | 154100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 186 | 20231103 | 154000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 187 | 20231103 | 153900 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 188 | 20231103 | 153800 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 189 | 20231103 | 153700 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 190 | 20231103 | 153600 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 191 | 20231103 | 153500 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 192 | 20231103 | 153400 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 193 | 20231103 | 153300 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 194 | 20231103 | 153200 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 195 | 20231103 | 153100 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 0 |
| 196 | 20231103 | 153000 | 74556476500 | 173400 | 173400 | 173400 | 173400 | 27494 |
| 197 | 20231103 | 152900 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 198 | 20231103 | 152800 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 199 | 20231103 | 152700 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 200 | 20231103 | 152600 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 201 | 20231103 | 152500 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 202 | 20231103 | 152400 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 203 | 20231103 | 152300 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 204 | 20231103 | 152200 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 205 | 20231103 | 152100 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 206 | 20231103 | 152000 | 69789016900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 207 | 20231103 | 151900 | 69789016900 | 173600 | 173700 | 173700 | 173400 | 2859 |
| 208 | 20231103 | 151800 | 69292805000 | 173700 | 173600 | 173700 | 173500 | 1491 |
| 209 | 20231103 | 151700 | 69033946200 | 173600 | 173600 | 173600 | 173400 | 321 |
| 210 | 20231103 | 151600 | 68978231700 | 173500 | 173300 | 173500 | 173300 | 907 |
| 211 | 20231103 | 151500 | 68820924200 | 173400 | 173400 | 173400 | 173300 | 587 |
| 212 | 20231103 | 151400 | 68719161000 | 173400 | 173300 | 173400 | 173200 | 1190 |
| 213 | 20231103 | 151300 | 68512947000 | 173200 | 173300 | 173300 | 173200 | 617 |
| 214 | 20231103 | 151200 | 68406047400 | 173200 | 173200 | 173300 | 173200 | 544 |
| 215 | 20231103 | 151100 | 68311806800 | 173300 | 173200 | 173400 | 173200 | 1290 |
| 216 | 20231103 | 151000 | 68088277600 | 173300 | 173200 | 173300 | 173200 | 1602 |
| 217 | 20231103 | 150900 | 67810683100 | 173200 | 173400 | 173400 | 173200 | 2458 |
| 218 | 20231103 | 150800 | 67384881200 | 173400 | 173400 | 173500 | 173300 | 1222 |
| 219 | 20231103 | 150700 | 67173035300 | 173400 | 173600 | 173700 | 173400 | 1914 |
| 220 | 20231103 | 150600 | 66840993900 | 173700 | 173700 | 173700 | 173500 | 973 |
| 221 | 20231103 | 150500 | 66672097900 | 173500 | 173600 | 173800 | 173300 | 2728 |
| 222 | 20231103 | 150400 | 66198388600 | 173300 | 173200 | 173600 | 173200 | 4192 |
| 223 | 20231103 | 150300 | 65471170000 | 173200 | 173300 | 173300 | 173200 | 250 |
| 224 | 20231103 | 150200 | 65427860500 | 173300 | 173200 | 173300 | 173200 | 426 |
| 225 | 20231103 | 150100 | 65354073900 | 173200 | 173200 | 173200 | 173100 | 463 |
| 226 | 20231103 | 150000 | 65273886900 | 173100 | 173200 | 173200 | 173000 | 4433 |
| 227 | 20231103 | 145900 | 64506451000 | 173100 | 173200 | 173200 | 173100 | 335 |
| 228 | 20231103 | 145800 | 64448437400 | 173100 | 173200 | 173200 | 173100 | 503 |
| 229 | 20231103 | 145700 | 64361335400 | 173200 | 173200 | 173200 | 173100 | 1578 |
| 230 | 20231103 | 145600 | 64088051200 | 173200 | 173100 | 173200 | 173000 | 5029 |
| 231 | 20231103 | 145500 | 63217489500 | 173100 | 173100 | 173100 | 173000 | 571 |
| 232 | 20231103 | 145400 | 63118681500 | 173000 | 173100 | 173100 | 173000 | 1671 |
| 233 | 20231103 | 145300 | 62829572100 | 173000 | 173000 | 173100 | 173000 | 473 |
| 234 | 20231103 | 145200 | 62747719200 | 173100 | 173100 | 173200 | 173000 | 2721 |
| 235 | 20231103 | 145100 | 62276752000 | 173100 | 173100 | 173200 | 173100 | 704 |
| 236 | 20231103 | 145000 | 62154878100 | 173200 | 173100 | 173200 | 173100 | 1287 |
| 237 | 20231103 | 144900 | 61932083600 | 173200 | 173200 | 173200 | 173100 | 551 |
| 238 | 20231103 | 144800 | 61836691300 | 173100 | 173300 | 173300 | 173100 | 864 |
| 239 | 20231103 | 144700 | 61687056700 | 173300 | 173200 | 173300 | 173200 | 1283 |
| 240 | 20231103 | 144600 | 61464825200 | 173200 | 173300 | 173300 | 173200 | 402 |
| 241 | 20231103 | 144500 | 61395189700 | 173200 | 173300 | 173300 | 173200 | 252 |
| 242 | 20231103 | 144400 | 61351530800 | 173300 | 173200 | 173300 | 173100 | 1796 |
| 243 | 20231103 | 144300 | 61040466700 | 173100 | 173300 | 173400 | 173100 | 2141 |
| 244 | 20231103 | 144200 | 60669610400 | 173300 | 173400 | 173400 | 173300 | 591 |
| 245 | 20231103 | 144100 | 60567179700 | 173300 | 173400 | 173400 | 173300 | 877 |
| 246 | 20231103 | 144000 | 60415169900 | 173400 | 173300 | 173400 | 173200 | 1316 |
| 247 | 20231103 | 143900 | 60187118900 | 173300 | 173300 | 173300 | 173200 | 920 |
| 248 | 20231103 | 143800 | 60027717100 | 173200 | 173300 | 173400 | 173200 | 1872 |
| 249 | 20231103 | 143700 | 59703330300 | 173400 | 173300 | 173400 | 173300 | 1045 |
| 250 | 20231103 | 143600 | 59522222000 | 173300 | 173400 | 173400 | 173300 | 366 |
| 251 | 20231103 | 143500 | 59458786500 | 173400 | 173300 | 173400 | 173300 | 307 |
| 252 | 20231103 | 143400 | 59405576100 | 173300 | 173300 | 173400 | 173300 | 379 |
| 253 | 20231103 | 143300 | 59339885700 | 173300 | 173300 | 173400 | 173200 | 2492 |
| 254 | 20231103 | 143200 | 58908042600 | 173300 | 173300 | 173300 | 173200 | 401 |
| 255 | 20231103 | 143100 | 58838571100 | 173200 | 173200 | 173300 | 173200 | 542 |
| 256 | 20231103 | 143000 | 58744682500 | 173200 | 173300 | 173300 | 173200 | 682 |
| 257 | 20231103 | 142900 | 58626508800 | 173300 | 173500 | 173500 | 173300 | 2968 |
| 258 | 20231103 | 142800 | 58111900200 | 173500 | 173500 | 173500 | 173400 | 312 |
| 259 | 20231103 | 142700 | 58057781300 | 173500 | 173500 | 173500 | 173400 | 280 |
| 260 | 20231103 | 142600 | 58009205900 | 173500 | 173500 | 173500 | 173400 | 1114 |
| 261 | 20231103 | 142500 | 57815942600 | 173500 | 173500 | 173500 | 173400 | 496 |
| 262 | 20231103 | 142400 | 57729891500 | 173500 | 173500 | 173500 | 173400 | 910 |
| 263 | 20231103 | 142300 | 57572023100 | 173500 | 173500 | 173500 | 173400 | 1386 |
| 264 | 20231103 | 142200 | 57331559800 | 173400 | 173500 | 173500 | 173400 | 243 |
| 265 | 20231103 | 142100 | 57289405100 | 173400 | 173500 | 173500 | 173400 | 254 |
| 266 | 20231103 | 142000 | 57245349500 | 173400 | 173500 | 173500 | 173400 | 219 |
| 267 | 20231103 | 141900 | 57207360600 | 173500 | 173400 | 173500 | 173400 | 295 |
| 268 | 20231103 | 141800 | 57156191700 | 173500 | 173400 | 173500 | 173400 | 906 |
| 269 | 20231103 | 141700 | 56999006200 | 173500 | 173400 | 173500 | 173400 | 206 |
| 270 | 20231103 | 141600 | 56963272700 | 173400 | 173300 | 173500 | 173300 | 489 |
| 271 | 20231103 | 141500 | 56878457000 | 173400 | 173500 | 173500 | 173400 | 924 |
| 272 | 20231103 | 141400 | 56718219300 | 173400 | 173500 | 173500 | 173400 | 253 |
| 273 | 20231103 | 141300 | 56674336700 | 173500 | 173400 | 173500 | 173300 | 3440 |
| 274 | 20231103 | 141200 | 56077794500 | 173400 | 173400 | 173400 | 173300 | 253 |
| 275 | 20231103 | 141100 | 56033931400 | 173300 | 173300 | 173400 | 173300 | 853 |
| 276 | 20231103 | 141000 | 55886093200 | 173400 | 173400 | 173400 | 173300 | 349 |
| 277 | 20231103 | 140900 | 55825605000 | 173300 | 173300 | 173400 | 173300 | 273 |
| 278 | 20231103 | 140800 | 55778282800 | 173400 | 173300 | 173400 | 173300 | 147 |
| 279 | 20231103 | 140700 | 55752801800 | 173400 | 173300 | 173400 | 173300 | 221 |
| 280 | 20231103 | 140600 | 55714492500 | 173300 | 173300 | 173400 | 173200 | 1481 |
| 281 | 20231103 | 140500 | 55457821800 | 173300 | 173400 | 173400 | 173300 | 460 |
| 282 | 20231103 | 140400 | 55378092300 | 173400 | 173300 | 173400 | 173300 | 304 |
| 283 | 20231103 | 140300 | 55325400300 | 173400 | 173300 | 173400 | 173300 | 266 |
| 284 | 20231103 | 140200 | 55279286400 | 173300 | 173400 | 173400 | 173300 | 186 |
| 285 | 20231103 | 140100 | 55247039500 | 173300 | 173400 | 173400 | 173300 | 256 |
| 286 | 20231103 | 140000 | 55202663100 | 173300 | 173400 | 173500 | 173300 | 1164 |
| 287 | 20231103 | 135900 | 55000818700 | 173500 | 173500 | 173500 | 173400 | 340 |
| 288 | 20231103 | 135800 | 54941845000 | 173500 | 173500 | 173500 | 173400 | 239 |
| 289 | 20231103 | 135700 | 54900383500 | 173400 | 173400 | 173500 | 173400 | 139 |
| 290 | 20231103 | 135600 | 54876272700 | 173400 | 173500 | 173500 | 173400 | 265 |
| 291 | 20231103 | 135500 | 54830310700 | 173500 | 173700 | 173700 | 173500 | 3325 |
| 292 | 20231103 | 135400 | 54253179900 | 173600 | 173700 | 173700 | 173600 | 303 |
| 293 | 20231103 | 135300 | 54200565300 | 173700 | 173700 | 173700 | 173600 | 325 |
| 294 | 20231103 | 135200 | 54144121200 | 173600 | 173600 | 173700 | 173500 | 1630 |
| 295 | 20231103 | 135100 | 53861066900 | 173500 | 173600 | 173600 | 173500 | 901 |
| 296 | 20231103 | 135000 | 53704666200 | 173600 | 173400 | 173600 | 173400 | 1327 |
| 297 | 20231103 | 134900 | 53474408300 | 173400 | 173500 | 173500 | 173400 | 426 |
| 298 | 20231103 | 134800 | 53400514200 | 173500 | 173500 | 173500 | 173400 | 374 |
| 299 | 20231103 | 134700 | 53335640400 | 173500 | 173300 | 173500 | 173300 | 633 |
| 300 | 20231103 | 134600 | 53225868200 | 173300 | 173400 | 173400 | 173300 | 555 |
| 301 | 20231103 | 134500 | 53129648600 | 173400 | 173300 | 173400 | 173300 | 246 |
| 302 | 20231103 | 134400 | 53086997400 | 173300 | 173400 | 173400 | 173300 | 248 |
| 303 | 20231103 | 134300 | 53044007600 | 173400 | 173400 | 173500 | 173300 | 350 |
| 304 | 20231103 | 134200 | 52983334900 | 173400 | 173500 | 173500 | 173300 | 215 |
| 305 | 20231103 | 134100 | 52946045100 | 173300 | 173500 | 173500 | 173300 | 313 |
| 306 | 20231103 | 134000 | 52891757700 | 173500 | 173500 | 173500 | 173300 | 1098 |
| 307 | 20231103 | 133900 | 52701359400 | 173400 | 173500 | 173500 | 173400 | 391 |
| 308 | 20231103 | 133800 | 52633531800 | 173500 | 173400 | 173500 | 173300 | 603 |
| 309 | 20231103 | 133700 | 52528976000 | 173300 | 173300 | 173400 | 173300 | 234 |
| 310 | 20231103 | 133600 | 52488410500 | 173300 | 173400 | 173400 | 173300 | 229 |
| 311 | 20231103 | 133500 | 52448716300 | 173400 | 173400 | 173400 | 173300 | 125 |
| 312 | 20231103 | 133400 | 52427048300 | 173400 | 173300 | 173400 | 173200 | 174 |
| 313 | 20231103 | 133300 | 52396897100 | 173300 | 173500 | 173500 | 173200 | 1222 |
| 314 | 20231103 | 133200 | 52185059100 | 173500 | 173500 | 173500 | 173400 | 340 |
| 315 | 20231103 | 133100 | 52126075400 | 173400 | 173100 | 173500 | 173100 | 7948 |
| 316 | 20231103 | 133000 | 50748655000 | 173100 | 173100 | 173200 | 173100 | 411 |
| 317 | 20231103 | 132900 | 50677478500 | 173100 | 173200 | 173200 | 173100 | 472 |
| 318 | 20231103 | 132800 | 50595766300 | 173200 | 173200 | 173200 | 173100 | 146 |
| 319 | 20231103 | 132700 | 50570483900 | 173200 | 173200 | 173200 | 173100 | 286 |
| 320 | 20231103 | 132600 | 50520971100 | 173100 | 173200 | 173200 | 173100 | 634 |
| 321 | 20231103 | 132500 | 50411209000 | 173200 | 173200 | 173200 | 173100 | 217 |
| 322 | 20231103 | 132400 | 50373632300 | 173100 | 173200 | 173200 | 173100 | 339 |
| 323 | 20231103 | 132300 | 50314942400 | 173100 | 173100 | 173200 | 173000 | 323 |
| 324 | 20231103 | 132200 | 50259024200 | 173000 | 173200 | 173200 | 173000 | 720 |
| 325 | 20231103 | 132100 | 50134378500 | 173100 | 173100 | 173200 | 173100 | 698 |
| 326 | 20231103 | 132000 | 50013546800 | 173200 | 173300 | 173300 | 173100 | 1236 |
| 327 | 20231103 | 131900 | 49799525500 | 173200 | 173200 | 173300 | 173200 | 312 |
| 328 | 20231103 | 131800 | 49745467500 | 173200 | 173300 | 173300 | 173200 | 244 |
| 329 | 20231103 | 131700 | 49703189100 | 173300 | 173300 | 173300 | 173200 | 291 |
| 330 | 20231103 | 131600 | 49652780600 | 173200 | 173100 | 173300 | 173100 | 574 |
| 331 | 20231103 | 131500 | 49553361700 | 173200 | 173100 | 173200 | 173100 | 303 |
| 332 | 20231103 | 131400 | 49500892600 | 173200 | 173300 | 173300 | 173000 | 2790 |
| 333 | 20231103 | 131300 | 49017780800 | 173300 | 173300 | 173300 | 173200 | 181 |
| 334 | 20231103 | 131200 | 48986421500 | 173300 | 173200 | 173300 | 173200 | 159 |
| 335 | 20231103 | 131100 | 48958871300 | 173200 | 173300 | 173300 | 173200 | 329 |
| 336 | 20231103 | 131000 | 48901879800 | 173300 | 173300 | 173300 | 173200 | 235 |
| 337 | 20231103 | 130900 | 48861163800 | 173300 | 173300 | 173300 | 173200 | 333 |
| 338 | 20231103 | 130800 | 48803463100 | 173300 | 173300 | 173300 | 173200 | 256 |
| 339 | 20231103 | 130700 | 48759105500 | 173300 | 173200 | 173300 | 173100 | 1206 |
| 340 | 20231103 | 130600 | 48550223500 | 173100 | 173000 | 173200 | 173000 | 755 |
| 341 | 20231103 | 130500 | 48419525800 | 173100 | 173000 | 173100 | 173000 | 451 |
| 342 | 20231103 | 130400 | 48341462300 | 173000 | 173200 | 173200 | 173000 | 2697 |
| 343 | 20231103 | 130300 | 47874604200 | 173200 | 173200 | 173200 | 173100 | 1992 |
| 344 | 20231103 | 130200 | 47529676500 | 173300 | 173300 | 173400 | 173200 | 1877 |
| 345 | 20231103 | 130100 | 47204390100 | 173300 | 173400 | 173400 | 173300 | 266 |
| 346 | 20231103 | 130000 | 47158280500 | 173300 | 173500 | 173500 | 173300 | 897 |
| 347 | 20231103 | 125900 | 47002741300 | 173500 | 173500 | 173500 | 173400 | 277 |
| 348 | 20231103 | 125800 | 46954694300 | 173500 | 173500 | 173500 | 173400 | 403 |
| 349 | 20231103 | 125700 | 46884784400 | 173500 | 173400 | 173500 | 173400 | 422 |
| 350 | 20231103 | 125600 | 46811574300 | 173400 | 173500 | 173500 | 173400 | 293 |
| 351 | 20231103 | 125500 | 46760752900 | 173500 | 173400 | 173500 | 173400 | 282 |
| 352 | 20231103 | 125400 | 46711829600 | 173500 | 173400 | 173500 | 173400 | 352 |
| 353 | 20231103 | 125300 | 46650771300 | 173500 | 173500 | 173500 | 173400 | 417 |
| 354 | 20231103 | 125200 | 46578430300 | 173400 | 173500 | 173500 | 173400 | 187 |
| 355 | 20231103 | 125100 | 46545990200 | 173400 | 173500 | 173500 | 173300 | 332 |
| 356 | 20231103 | 125000 | 46488404600 | 173500 | 173400 | 173500 | 173300 | 193 |
| 357 | 20231103 | 124900 | 46454942600 | 173300 | 173400 | 173500 | 173300 | 1164 |
| 358 | 20231103 | 124800 | 46253119200 | 173400 | 173300 | 173400 | 173300 | 148 |
| 359 | 20231103 | 124700 | 46227461700 | 173400 | 173400 | 173400 | 173300 | 218 |
| 360 | 20231103 | 124600 | 46189663000 | 173300 | 173200 | 173400 | 173200 | 930 |
| 361 | 20231103 | 124500 | 46028491600 | 173300 | 173200 | 173300 | 173200 | 129 |
| 362 | 20231103 | 124400 | 46006142600 | 173300 | 173300 | 173300 | 173200 | 944 |
| 363 | 20231103 | 124300 | 45842598600 | 173200 | 173200 | 173300 | 173100 | 1650 |
| 364 | 20231103 | 124200 | 45556823300 | 173200 | 173100 | 173200 | 173100 | 472 |
| 365 | 20231103 | 124100 | 45475110700 | 173200 | 173100 | 173200 | 173100 | 258 |
| 366 | 20231103 | 124000 | 45430430100 | 173200 | 173300 | 173300 | 173100 | 2955 |
| 367 | 20231103 | 123900 | 44918545000 | 173300 | 173400 | 173400 | 173300 | 357 |
| 368 | 20231103 | 123800 | 44856668600 | 173400 | 173400 | 173400 | 173300 | 92 |
| 369 | 20231103 | 123700 | 44840720700 | 173300 | 173400 | 173400 | 173300 | 225 |
| 370 | 20231103 | 123600 | 44801714900 | 173300 | 173400 | 173400 | 173300 | 374 |
| 371 | 20231103 | 123500 | 44736878000 | 173400 | 173400 | 173400 | 173300 | 242 |
| 372 | 20231103 | 123400 | 44694919600 | 173400 | 173400 | 173400 | 173300 | 431 |
| 373 | 20231103 | 123300 | 44620196800 | 173300 | 173400 | 173400 | 173300 | 278 |
| 374 | 20231103 | 123200 | 44572010200 | 173400 | 173300 | 173400 | 173300 | 141 |
| 375 | 20231103 | 123100 | 44547564900 | 173300 | 173300 | 173400 | 173300 | 964 |
| 376 | 20231103 | 123000 | 44380500700 | 173300 | 173400 | 173500 | 173200 | 1406 |
| 377 | 20231103 | 122900 | 44136786400 | 173500 | 173400 | 173500 | 173400 | 346 |
| 378 | 20231103 | 122800 | 44076776700 | 173500 | 173500 | 173500 | 173400 | 189 |
| 379 | 20231103 | 122700 | 44043991700 | 173500 | 173500 | 173500 | 173400 | 1145 |
| 380 | 20231103 | 122600 | 43845342500 | 173600 | 173600 | 173600 | 173500 | 441 |
| 381 | 20231103 | 122500 | 43768809500 | 173600 | 173700 | 173700 | 173500 | 153 |
| 382 | 20231103 | 122400 | 43742247100 | 173700 | 173600 | 173700 | 173500 | 323 |
| 383 | 20231103 | 122300 | 43686185100 | 173600 | 173600 | 173700 | 173500 | 434 |
| 384 | 20231103 | 122200 | 43610849700 | 173600 | 173600 | 173700 | 173500 | 316 |
| 385 | 20231103 | 122100 | 43555995400 | 173500 | 173700 | 173700 | 173500 | 347 |
| 386 | 20231103 | 122000 | 43495759700 | 173700 | 173700 | 173700 | 173500 | 290 |
| 387 | 20231103 | 121900 | 43445411800 | 173600 | 173500 | 173600 | 173500 | 1387 |
| 388 | 20231103 | 121800 | 43204650400 | 173500 | 173600 | 173600 | 173500 | 162 |
| 389 | 20231103 | 121700 | 43176527400 | 173500 | 173600 | 173600 | 173500 | 133 |
| 390 | 20231103 | 121600 | 43153446600 | 173500 | 173600 | 173600 | 173500 | 205 |
| 391 | 20231103 | 121500 | 43117871000 | 173600 | 173600 | 173700 | 173600 | 954 |
| 392 | 20231103 | 121400 | 42952249400 | 173700 | 173700 | 173800 | 173600 | 1597 |
| 393 | 20231103 | 121300 | 42674858100 | 173800 | 173800 | 173800 | 173700 | 129 |
| 394 | 20231103 | 121200 | 42652444400 | 173800 | 173800 | 173800 | 173700 | 440 |
| 395 | 20231103 | 121100 | 42575978400 | 173700 | 173700 | 173800 | 173700 | 917 |
| 396 | 20231103 | 121000 | 42416616000 | 173800 | 173800 | 173800 | 173700 | 536 |
| 397 | 20231103 | 120900 | 42323469700 | 173800 | 173800 | 173800 | 173700 | 613 |
| 398 | 20231103 | 120800 | 42216943200 | 173800 | 173800 | 173800 | 173700 | 229 |
| 399 | 20231103 | 120700 | 42177149000 | 173800 | 173800 | 173800 | 173700 | 265 |
| 400 | 20231103 | 120600 | 42131099200 | 173700 | 173800 | 173800 | 173700 | 315 |
| 401 | 20231103 | 120500 | 42076365900 | 173800 | 173800 | 173800 | 173700 | 174 |
| 402 | 20231103 | 120400 | 42046130200 | 173800 | 173700 | 173800 | 173700 | 354 |
| 403 | 20231103 | 120300 | 41984618500 | 173800 | 173800 | 173800 | 173700 | 380 |
| 404 | 20231103 | 120200 | 41918574700 | 173800 | 173700 | 173800 | 173600 | 858 |
| 405 | 20231103 | 120100 | 41769525300 | 173600 | 173700 | 173700 | 173600 | 209 |
| 406 | 20231103 | 120000 | 41733233900 | 173700 | 173600 | 173700 | 173600 | 270 |
| 407 | 20231103 | 115900 | 41686346700 | 173700 | 173600 | 173700 | 173600 | 249 |
| 408 | 20231103 | 115800 | 41643107100 | 173600 | 173700 | 173700 | 173600 | 137 |
| 409 | 20231103 | 115700 | 41619316300 | 173700 | 173500 | 173700 | 173500 | 1443 |
| 410 | 20231103 | 115600 | 41368808600 | 173500 | 173600 | 173600 | 173500 | 481 |
| 411 | 20231103 | 115500 | 41285344700 | 173600 | 173500 | 173600 | 173500 | 151 |
| 412 | 20231103 | 115400 | 41259137700 | 173600 | 173600 | 173600 | 173500 | 343 |
| 413 | 20231103 | 115300 | 41199619100 | 173600 | 173500 | 173600 | 173500 | 223 |
| 414 | 20231103 | 115200 | 41160921700 | 173500 | 173600 | 173600 | 173500 | 248 |
| 415 | 20231103 | 115100 | 41117885700 | 173500 | 173500 | 173600 | 173400 | 1255 |
| 416 | 20231103 | 115000 | 40900163100 | 173400 | 173500 | 173500 | 173400 | 282 |
| 417 | 20231103 | 114900 | 40851245100 | 173400 | 173600 | 173600 | 173400 | 978 |
| 418 | 20231103 | 114800 | 40681549800 | 173600 | 173600 | 173600 | 173500 | 119 |
| 419 | 20231103 | 114700 | 40660894000 | 173600 | 173500 | 173600 | 173500 | 204 |
| 420 | 20231103 | 114600 | 40625496100 | 173500 | 173700 | 173700 | 173500 | 2076 |
| 421 | 20231103 | 114500 | 40265142400 | 173600 | 173700 | 173700 | 173600 | 223 |
| 422 | 20231103 | 114400 | 40226420300 | 173700 | 173700 | 173800 | 173600 | 1460 |
| 423 | 20231103 | 114300 | 39972822300 | 173800 | 173800 | 173800 | 173700 | 166 |
| 424 | 20231103 | 114200 | 39943978500 | 173800 | 173700 | 173800 | 173700 | 243 |
| 425 | 20231103 | 114100 | 39901752500 | 173700 | 173700 | 173800 | 173700 | 194 |
| 426 | 20231103 | 114000 | 39868048700 | 173700 | 173800 | 173800 | 173700 | 1292 |
| 427 | 20231103 | 113900 | 39643590000 | 173800 | 173700 | 173800 | 173700 | 308 |
| 428 | 20231103 | 113800 | 39590071000 | 173700 | 173600 | 173800 | 173500 | 2031 |
| 429 | 20231103 | 113700 | 39237416400 | 173600 | 173500 | 173600 | 173400 | 455 |
| 430 | 20231103 | 113600 | 39158475300 | 173500 | 173600 | 173600 | 173500 | 489 |
| 431 | 20231103 | 113500 | 39073624700 | 173600 | 173600 | 173600 | 173500 | 205 |
| 432 | 20231103 | 113400 | 39038050500 | 173600 | 173600 | 173600 | 173500 | 526 |
| 433 | 20231103 | 113300 | 38946776900 | 173500 | 173500 | 173600 | 173500 | 214 |
| 434 | 20231103 | 113200 | 38909643700 | 173500 | 173400 | 173600 | 173400 | 885 |
| 435 | 20231103 | 113100 | 38756100100 | 173400 | 173600 | 173600 | 173400 | 1676 |
| 436 | 20231103 | 113000 | 38465309500 | 173500 | 173600 | 173600 | 173500 | 409 |
| 437 | 20231103 | 112900 | 38394333200 | 173600 | 173600 | 173600 | 173500 | 431 |
| 438 | 20231103 | 112800 | 38319525000 | 173500 | 173600 | 173600 | 173500 | 204 |
| 439 | 20231103 | 112700 | 38284118900 | 173600 | 173700 | 173700 | 173500 | 501 |
| 440 | 20231103 | 112600 | 38197149000 | 173600 | 173600 | 173700 | 173500 | 871 |
| 441 | 20231103 | 112500 | 38045936200 | 173600 | 173600 | 173600 | 173500 | 180 |
| 442 | 20231103 | 112400 | 38014696200 | 173600 | 173600 | 173600 | 173500 | 309 |
| 443 | 20231103 | 112300 | 37961070800 | 173600 | 173600 | 173600 | 173500 | 724 |
| 444 | 20231103 | 112200 | 37835400900 | 173600 | 173500 | 173600 | 173500 | 215 |
| 445 | 20231103 | 112100 | 37798083100 | 173500 | 173700 | 173700 | 173500 | 796 |
| 446 | 20231103 | 112000 | 37659905000 | 173700 | 173600 | 173700 | 173500 | 690 |
| 447 | 20231103 | 111900 | 37540125900 | 173500 | 173500 | 173600 | 173500 | 266 |
| 448 | 20231103 | 111800 | 37493958700 | 173500 | 173700 | 173700 | 173500 | 275 |
| 449 | 20231103 | 111700 | 37446221800 | 173700 | 173600 | 173700 | 173500 | 1179 |
| 450 | 20231103 | 111600 | 37241563000 | 173500 | 173600 | 173600 | 173500 | 162 |
| 451 | 20231103 | 111500 | 37213448200 | 173600 | 173600 | 173600 | 173500 | 74 |
| 452 | 20231103 | 111400 | 37200605800 | 173500 | 173400 | 173600 | 173300 | 3370 |
| 453 | 20231103 | 111300 | 36616120000 | 173400 | 173500 | 173500 | 173300 | 1333 |
| 454 | 20231103 | 111200 | 36384963100 | 173500 | 173600 | 173700 | 173400 | 1067 |
| 455 | 20231103 | 111100 | 36199788700 | 173600 | 173700 | 173700 | 173600 | 475 |
| 456 | 20231103 | 111000 | 36117307500 | 173700 | 173700 | 173700 | 173600 | 217 |
| 457 | 20231103 | 110900 | 36079620400 | 173600 | 173600 | 173700 | 173500 | 921 |
| 458 | 20231103 | 110800 | 35919742100 | 173600 | 173600 | 173600 | 173500 | 237 |
| 459 | 20231103 | 110700 | 35878605400 | 173500 | 173400 | 173600 | 173400 | 1396 |
| 460 | 20231103 | 110600 | 35636396800 | 173500 | 173400 | 173500 | 173400 | 292 |
| 461 | 20231103 | 110500 | 35585748100 | 173400 | 173400 | 173500 | 173400 | 504 |
| 462 | 20231103 | 110400 | 35498313400 | 173500 | 173400 | 173500 | 173400 | 229 |
| 463 | 20231103 | 110300 | 35458591700 | 173400 | 173400 | 173500 | 173400 | 568 |
| 464 | 20231103 | 110200 | 35360087600 | 173300 | 173200 | 173400 | 173200 | 2450 |
| 465 | 20231103 | 110100 | 34935639600 | 173200 | 173100 | 173200 | 173100 | 1255 |
| 466 | 20231103 | 110000 | 34718296000 | 173100 | 173100 | 173200 | 173100 | 625 |
| 467 | 20231103 | 105900 | 34610092200 | 173200 | 173200 | 173200 | 173100 | 478 |
| 468 | 20231103 | 105800 | 34527325900 | 173100 | 173200 | 173200 | 173100 | 305 |
| 469 | 20231103 | 105700 | 34474515700 | 173100 | 173300 | 173300 | 173100 | 1119 |
| 470 | 20231103 | 105600 | 34280729600 | 173300 | 173400 | 173400 | 173200 | 1106 |
| 471 | 20231103 | 105500 | 34089054300 | 173400 | 173300 | 173400 | 173300 | 219 |
| 472 | 20231103 | 105400 | 34051095400 | 173400 | 173500 | 173500 | 173300 | 729 |
| 473 | 20231103 | 105300 | 33924685700 | 173500 | 173500 | 173500 | 173400 | 663 |
| 474 | 20231103 | 105200 | 33809708000 | 173500 | 173400 | 173500 | 173400 | 441 |
| 475 | 20231103 | 105100 | 33733223600 | 173500 | 173600 | 173600 | 173400 | 957 |
| 476 | 20231103 | 105000 | 33567176000 | 173600 | 173600 | 173600 | 173500 | 179 |
| 477 | 20231103 | 104900 | 33536113000 | 173600 | 173600 | 173600 | 173500 | 164 |
| 478 | 20231103 | 104800 | 33507648200 | 173600 | 173500 | 173600 | 173500 | 393 |
| 479 | 20231103 | 104700 | 33439445800 | 173500 | 173600 | 173600 | 173500 | 265 |
| 480 | 20231103 | 104600 | 33393455400 | 173600 | 173700 | 173700 | 173500 | 582 |
| 481 | 20231103 | 104500 | 33292431300 | 173700 | 173800 | 173800 | 173600 | 1246 |
| 482 | 20231103 | 104400 | 33076018900 | 173800 | 173800 | 173800 | 173700 | 261 |
| 483 | 20231103 | 104300 | 33030668100 | 173800 | 173800 | 173800 | 173700 | 1006 |
| 484 | 20231103 | 104200 | 32855841800 | 173800 | 173800 | 173900 | 173800 | 677 |
| 485 | 20231103 | 104100 | 32738144600 | 173900 | 174000 | 174000 | 173800 | 752 |
| 486 | 20231103 | 104000 | 32607384300 | 174000 | 173900 | 174000 | 173900 | 317 |
| 487 | 20231103 | 103900 | 32552256600 | 173900 | 173900 | 173900 | 173800 | 664 |
| 488 | 20231103 | 103800 | 32436810200 | 173800 | 173800 | 173900 | 173800 | 1106 |
| 489 | 20231103 | 103700 | 32244506000 | 173800 | 173700 | 173900 | 173600 | 1356 |
| 490 | 20231103 | 103600 | 32008876900 | 173600 | 173500 | 173700 | 173500 | 1158 |
| 491 | 20231103 | 103500 | 31807867700 | 173600 | 173500 | 173600 | 173500 | 577 |
| 492 | 20231103 | 103400 | 31707740900 | 173500 | 173600 | 173600 | 173400 | 666 |
| 493 | 20231103 | 103300 | 31592200900 | 173500 | 173600 | 173600 | 173500 | 212 |
| 494 | 20231103 | 103200 | 31555412800 | 173500 | 173500 | 173600 | 173500 | 628 |
| 495 | 20231103 | 103100 | 31446445200 | 173500 | 173400 | 173500 | 173400 | 301 |
| 496 | 20231103 | 103000 | 31394228800 | 173400 | 173600 | 173600 | 173400 | 397 |
| 497 | 20231103 | 102900 | 31325351600 | 173500 | 173500 | 173600 | 173400 | 1176 |
| 498 | 20231103 | 102800 | 31121269700 | 173400 | 173500 | 173600 | 173400 | 1556 |
| 499 | 20231103 | 102700 | 30851233600 | 173500 | 173700 | 173700 | 173500 | 743 |
| 500 | 20231103 | 102600 | 30722253100 | 173700 | 173700 | 173800 | 173700 | 899 |
| 501 | 20231103 | 102500 | 30566087100 | 173700 | 173800 | 173800 | 173700 | 157 |
| 502 | 20231103 | 102400 | 30538813000 | 173800 | 173800 | 173900 | 173700 | 826 |
| 503 | 20231103 | 102300 | 30395247000 | 173900 | 173900 | 173900 | 173800 | 156 |
| 504 | 20231103 | 102200 | 30368127700 | 173900 | 173800 | 173900 | 173800 | 1234 |
| 505 | 20231103 | 102100 | 30153584800 | 173800 | 173800 | 173800 | 173600 | 2185 |
| 506 | 20231103 | 102000 | 29774087800 | 173700 | 173900 | 173900 | 173700 | 776 |
| 507 | 20231103 | 101900 | 29639218700 | 173900 | 174100 | 174100 | 173900 | 1700 |
| 508 | 20231103 | 101800 | 29343460200 | 174100 | 174100 | 174100 | 174000 | 173 |
| 509 | 20231103 | 101700 | 29313349100 | 174000 | 173900 | 174100 | 173900 | 480 |
| 510 | 20231103 | 101600 | 29229827000 | 174000 | 173900 | 174000 | 173800 | 352 |
| 511 | 20231103 | 101500 | 29168603600 | 173900 | 174000 | 174000 | 173800 | 374 |
| 512 | 20231103 | 101400 | 29103557800 | 174000 | 174100 | 174200 | 174000 | 2079 |
| 513 | 20231103 | 101300 | 28741686300 | 174100 | 173800 | 174100 | 173800 | 5414 |
| 514 | 20231103 | 101200 | 27800077100 | 173700 | 173800 | 173900 | 173700 | 1475 |
| 515 | 20231103 | 101100 | 27543724400 | 173800 | 173700 | 173900 | 173700 | 2321 |
| 516 | 20231103 | 101000 | 27140272200 | 173800 | 173600 | 173800 | 173600 | 923 |
| 517 | 20231103 | 100900 | 26979958900 | 173600 | 173500 | 173600 | 173400 | 1144 |
| 518 | 20231103 | 100800 | 26781470900 | 173500 | 173600 | 173800 | 173400 | 3522 |
| 519 | 20231103 | 100700 | 26170115200 | 173700 | 173700 | 173700 | 173600 | 453 |
| 520 | 20231103 | 100600 | 26091433700 | 173700 | 173600 | 173700 | 173600 | 404 |
| 521 | 20231103 | 100500 | 26021268600 | 173600 | 173500 | 173700 | 173400 | 1806 |
| 522 | 20231103 | 100400 | 25707873800 | 173400 | 173400 | 173500 | 173300 | 1312 |
| 523 | 20231103 | 100300 | 25480416300 | 173300 | 173300 | 173300 | 173200 | 738 |
| 524 | 20231103 | 100200 | 25352528200 | 173200 | 173300 | 173300 | 173200 | 215 |
| 525 | 20231103 | 100100 | 25315276700 | 173300 | 173300 | 173300 | 173200 | 175 |
| 526 | 20231103 | 100000 | 25284949400 | 173400 | 173300 | 173400 | 173200 | 1116 |
| 527 | 20231103 | 095900 | 25091530800 | 173300 | 173100 | 173300 | 173100 | 1404 |
| 528 | 20231103 | 095800 | 24848376600 | 173100 | 173100 | 173200 | 173000 | 328 |
| 529 | 20231103 | 095700 | 24791598800 | 173000 | 173200 | 173200 | 173000 | 709 |
| 530 | 20231103 | 095600 | 24668867200 | 173100 | 173100 | 173200 | 173100 | 944 |
| 531 | 20231103 | 095500 | 24505438700 | 173100 | 172900 | 173100 | 172800 | 1749 |
| 532 | 20231103 | 095400 | 24202956900 | 172800 | 172800 | 172800 | 172700 | 584 |
| 533 | 20231103 | 095300 | 24102050200 | 172800 | 172800 | 172800 | 172700 | 1879 |
| 534 | 20231103 | 095200 | 23777386000 | 172800 | 172900 | 172900 | 172700 | 1287 |
| 535 | 20231103 | 095100 | 23555000700 | 172900 | 172900 | 172900 | 172800 | 206 |
| 536 | 20231103 | 095000 | 23519393300 | 172800 | 172800 | 172900 | 172800 | 803 |
| 537 | 20231103 | 094900 | 23380618800 | 172800 | 172900 | 172900 | 172700 | 516 |
| 538 | 20231103 | 094800 | 23291456100 | 172800 | 172900 | 172900 | 172800 | 204 |
| 539 | 20231103 | 094700 | 23256195300 | 172900 | 172800 | 172900 | 172700 | 1722 |
| 540 | 20231103 | 094600 | 22958610400 | 172800 | 172800 | 172900 | 172700 | 1108 |
| 541 | 20231103 | 094500 | 22767148000 | 172800 | 172900 | 173000 | 172800 | 373 |
| 542 | 20231103 | 094400 | 22702666700 | 173000 | 172900 | 173000 | 172800 | 1387 |
| 543 | 20231103 | 094300 | 22462823800 | 173000 | 173100 | 173100 | 172800 | 4172 |
| 544 | 20231103 | 094200 | 21741300800 | 173100 | 173400 | 173400 | 173100 | 965 |
| 545 | 20231103 | 094100 | 21574134900 | 173400 | 173300 | 173400 | 173300 | 583 |
| 546 | 20231103 | 094000 | 21473084600 | 173300 | 173300 | 173400 | 173300 | 1200 |
| 547 | 20231103 | 093900 | 21265119000 | 173300 | 173300 | 173400 | 173200 | 894 |
| 548 | 20231103 | 093800 | 21110187200 | 173300 | 173400 | 173400 | 173300 | 607 |
| 549 | 20231103 | 093700 | 21004955500 | 173400 | 173400 | 173500 | 173400 | 352 |
| 550 | 20231103 | 093600 | 20943910800 | 173400 | 173200 | 173400 | 173100 | 1784 |
| 551 | 20231103 | 093500 | 20634850300 | 173200 | 173200 | 173200 | 173100 | 319 |
| 552 | 20231103 | 093400 | 20579604800 | 173200 | 173200 | 173300 | 173100 | 1243 |
| 553 | 20231103 | 093300 | 20364299000 | 173200 | 173300 | 173300 | 173200 | 914 |
| 554 | 20231103 | 093200 | 20205969000 | 173300 | 173200 | 173300 | 173000 | 1811 |
| 555 | 20231103 | 093100 | 19892394900 | 173200 | 173200 | 173300 | 173100 | 1096 |
| 556 | 20231103 | 093000 | 19702576500 | 173200 | 173200 | 173200 | 173000 | 1746 |
| 557 | 20231103 | 092900 | 19400360200 | 173100 | 173200 | 173200 | 173000 | 1622 |
| 558 | 20231103 | 092800 | 19119590200 | 173100 | 173200 | 173400 | 173100 | 1050 |
| 559 | 20231103 | 092700 | 18937670300 | 173200 | 173600 | 173600 | 173200 | 2857 |
| 560 | 20231103 | 092600 | 18442283500 | 173500 | 173600 | 173600 | 173400 | 2613 |
| 561 | 20231103 | 092500 | 17988819100 | 173600 | 173600 | 173600 | 173500 | 439 |
| 562 | 20231103 | 092400 | 17912645000 | 173600 | 173500 | 173600 | 173500 | 1082 |
| 563 | 20231103 | 092300 | 17724838000 | 173500 | 173500 | 173600 | 173500 | 352 |
| 564 | 20231103 | 092200 | 17663753000 | 173500 | 173700 | 173700 | 173500 | 1240 |
| 565 | 20231103 | 092100 | 17448441700 | 173700 | 173800 | 173800 | 173600 | 802 |
| 566 | 20231103 | 092000 | 17309130500 | 173700 | 173900 | 173900 | 173700 | 1067 |
| 567 | 20231103 | 091900 | 17123734000 | 173900 | 173800 | 174000 | 173600 | 2399 |
| 568 | 20231103 | 091800 | 16706790900 | 173800 | 173700 | 173900 | 173600 | 7113 |
| 569 | 20231103 | 091700 | 15470981900 | 173600 | 173500 | 173700 | 173400 | 4340 |
| 570 | 20231103 | 091600 | 14717498100 | 173500 | 173900 | 173900 | 173400 | 4586 |
| 571 | 20231103 | 091500 | 13921365700 | 173800 | 173900 | 173900 | 173800 | 543 |
| 572 | 20231103 | 091400 | 13826962200 | 173800 | 174000 | 174000 | 173800 | 910 |
| 573 | 20231103 | 091300 | 13668718800 | 174000 | 173700 | 174000 | 173600 | 3220 |
| 574 | 20231103 | 091200 | 13109039600 | 173700 | 173700 | 173800 | 173600 | 2291 |
| 575 | 20231103 | 091100 | 12711171900 | 173700 | 174000 | 174000 | 173600 | 3633 |
| 576 | 20231103 | 091000 | 12079714400 | 173900 | 174000 | 174100 | 173900 | 1629 |
| 577 | 20231103 | 090900 | 11796249200 | 174000 | 174000 | 174200 | 173900 | 2717 |
| 578 | 20231103 | 090800 | 11323417100 | 174000 | 174300 | 174500 | 173900 | 2565 |
| 579 | 20231103 | 090700 | 10876611400 | 174200 | 174100 | 174400 | 174000 | 1140 |
| 580 | 20231103 | 090600 | 10678101200 | 174100 | 174600 | 174800 | 173800 | 13786 |
| 581 | 20231103 | 090500 | 8274727700 | 174300 | 174400 | 174900 | 174000 | 8611 |
| 582 | 20231103 | 090400 | 6772114600 | 174500 | 174600 | 174900 | 174400 | 2771 |
| 583 | 20231103 | 090300 | 6288386200 | 174600 | 174900 | 174900 | 174300 | 5504 |
| 584 | 20231103 | 090200 | 5327348700 | 174900 | 175000 | 175400 | 174900 | 6280 |
| 585 | 20231103 | 090100 | 4227772400 | 174900 | 175100 | 175200 | 174600 | 5788 |
| 586 | 20231103 | 090000 | 3215387000 | 175200 | 175000 | 175400 | 174600 | 18372 |