34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 3 | 20231106 | 184300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 4 | 20231106 | 184200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 5 | 20231106 | 184100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 6 | 20231106 | 184000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 7 | 20231106 | 183900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 8 | 20231106 | 183800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 9 | 20231106 | 183700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 10 | 20231106 | 183600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 11 | 20231106 | 183500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 12 | 20231106 | 183400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 13 | 20231106 | 183300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 14 | 20231106 | 183200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 15 | 20231106 | 183100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 16 | 20231106 | 183000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 17 | 20231106 | 182900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 18 | 20231106 | 182800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 19 | 20231106 | 182700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 20 | 20231106 | 182600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 21 | 20231106 | 182500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 22 | 20231106 | 182400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 23 | 20231106 | 182300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 24 | 20231106 | 182200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 25 | 20231106 | 182100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 26 | 20231106 | 182000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 27 | 20231106 | 181900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 28 | 20231106 | 181800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 29 | 20231106 | 181700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 30 | 20231106 | 181600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 31 | 20231106 | 181500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 32 | 20231106 | 181400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 33 | 20231106 | 181300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 34 | 20231106 | 181200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 35 | 20231106 | 181100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 36 | 20231106 | 181000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 37 | 20231106 | 180900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 38 | 20231106 | 180800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 39 | 20231106 | 180700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 40 | 20231106 | 180600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 41 | 20231106 | 180500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 42 | 20231106 | 180400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 43 | 20231106 | 180300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 44 | 20231106 | 180200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 45 | 20231106 | 180100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 46 | 20231106 | 180000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 47 | 20231106 | 175900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 48 | 20231106 | 175800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 49 | 20231106 | 175700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 50 | 20231106 | 175600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 51 | 20231106 | 175500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 52 | 20231106 | 175400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 53 | 20231106 | 175300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 54 | 20231106 | 175200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 55 | 20231106 | 175100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 56 | 20231106 | 175000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 57 | 20231106 | 174900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 58 | 20231106 | 174800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 59 | 20231106 | 174700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 60 | 20231106 | 174600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 61 | 20231106 | 174500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 62 | 20231106 | 174400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 63 | 20231106 | 174300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 64 | 20231106 | 174200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 65 | 20231106 | 174100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 66 | 20231106 | 174000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 67 | 20231106 | 173900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 68 | 20231106 | 173800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 69 | 20231106 | 173700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 70 | 20231106 | 173600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 71 | 20231106 | 173500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 72 | 20231106 | 173400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 73 | 20231106 | 173300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 74 | 20231106 | 173200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 75 | 20231106 | 173100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 76 | 20231106 | 173000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 77 | 20231106 | 172900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 78 | 20231106 | 172800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 79 | 20231106 | 172700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 80 | 20231106 | 172600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 81 | 20231106 | 172500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 82 | 20231106 | 172400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 83 | 20231106 | 172300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 84 | 20231106 | 172200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 85 | 20231106 | 172100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 86 | 20231106 | 172000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 87 | 20231106 | 171900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 88 | 20231106 | 171800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 89 | 20231106 | 171700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 90 | 20231106 | 171600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 91 | 20231106 | 171500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 92 | 20231106 | 171400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 93 | 20231106 | 171300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 94 | 20231106 | 171200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 95 | 20231106 | 171100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 96 | 20231106 | 171000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 97 | 20231106 | 170900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 98 | 20231106 | 170800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 99 | 20231106 | 170700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 100 | 20231106 | 170600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 101 | 20231106 | 170500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 102 | 20231106 | 170400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 103 | 20231106 | 170300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 104 | 20231106 | 170200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 105 | 20231106 | 170100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 106 | 20231106 | 170000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 107 | 20231106 | 165900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 108 | 20231106 | 165800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 109 | 20231106 | 165700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 110 | 20231106 | 165600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 111 | 20231106 | 165500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 112 | 20231106 | 165400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 113 | 20231106 | 165300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 114 | 20231106 | 165200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 115 | 20231106 | 165100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 116 | 20231106 | 165000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 117 | 20231106 | 164900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 118 | 20231106 | 164800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 119 | 20231106 | 164700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 120 | 20231106 | 164600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 121 | 20231106 | 164500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 122 | 20231106 | 164400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 123 | 20231106 | 164300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 124 | 20231106 | 164200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 125 | 20231106 | 164100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 126 | 20231106 | 164000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 127 | 20231106 | 163900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 128 | 20231106 | 163800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 129 | 20231106 | 163700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 130 | 20231106 | 163600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 131 | 20231106 | 163500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 132 | 20231106 | 163400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 133 | 20231106 | 163300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 134 | 20231106 | 163200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 135 | 20231106 | 163100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 136 | 20231106 | 163000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 137 | 20231106 | 162900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 138 | 20231106 | 162800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 139 | 20231106 | 162700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 140 | 20231106 | 162600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 141 | 20231106 | 162500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 142 | 20231106 | 162400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 143 | 20231106 | 162300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 144 | 20231106 | 162200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 145 | 20231106 | 162100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 146 | 20231106 | 162000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 147 | 20231106 | 161900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 148 | 20231106 | 161800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 149 | 20231106 | 161700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 150 | 20231106 | 161600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 151 | 20231106 | 161500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 152 | 20231106 | 161400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 153 | 20231106 | 161300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 154 | 20231106 | 161200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 155 | 20231106 | 161100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 156 | 20231106 | 161000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 157 | 20231106 | 160900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 158 | 20231106 | 160800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 159 | 20231106 | 160700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 160 | 20231106 | 160600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 161 | 20231106 | 160500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 162 | 20231106 | 160400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 163 | 20231106 | 160300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 164 | 20231106 | 160200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 165 | 20231106 | 160100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 166 | 20231106 | 160000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 167 | 20231106 | 155900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 168 | 20231106 | 155800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 169 | 20231106 | 155700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 170 | 20231106 | 155600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 171 | 20231106 | 155500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 172 | 20231106 | 155400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 173 | 20231106 | 155300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 174 | 20231106 | 155200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 175 | 20231106 | 155100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 176 | 20231106 | 155000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 177 | 20231106 | 154900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 178 | 20231106 | 154800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 179 | 20231106 | 154700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 180 | 20231106 | 154600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 181 | 20231106 | 154500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 182 | 20231106 | 154400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 183 | 20231106 | 154300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 184 | 20231106 | 154200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 185 | 20231106 | 154100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 186 | 20231106 | 154000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 187 | 20231106 | 153900 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 188 | 20231106 | 153800 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 189 | 20231106 | 153700 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 190 | 20231106 | 153600 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 191 | 20231106 | 153500 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 192 | 20231106 | 153400 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 193 | 20231106 | 153300 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 194 | 20231106 | 153200 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 195 | 20231106 | 153100 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 0 |
| 196 | 20231106 | 153000 | 115546480800 | 177900 | 177900 | 177900 | 177900 | 88937 |
| 197 | 20231106 | 152900 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 198 | 20231106 | 152800 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 199 | 20231106 | 152700 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 200 | 20231106 | 152600 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 201 | 20231106 | 152500 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 202 | 20231106 | 152400 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 203 | 20231106 | 152300 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 204 | 20231106 | 152200 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 205 | 20231106 | 152100 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 206 | 20231106 | 152000 | 99724588500 | 177300 | 177300 | 177300 | 177300 | 0 |
| 207 | 20231106 | 151900 | 99724588500 | 177300 | 177300 | 177300 | 177200 | 1175 |
| 208 | 20231106 | 151800 | 99516267300 | 177300 | 177100 | 177300 | 177000 | 4459 |
| 209 | 20231106 | 151700 | 98726471900 | 177100 | 177100 | 177100 | 177000 | 4133 |
| 210 | 20231106 | 151600 | 97994782600 | 177100 | 177100 | 177100 | 177000 | 1699 |
| 211 | 20231106 | 151500 | 97693959500 | 177000 | 177100 | 177100 | 177000 | 814 |
| 212 | 20231106 | 151400 | 97549857200 | 177100 | 177000 | 177100 | 177000 | 550 |
| 213 | 20231106 | 151300 | 97452470100 | 177000 | 177000 | 177100 | 177000 | 300 |
| 214 | 20231106 | 151200 | 97399353700 | 177100 | 177000 | 177100 | 177000 | 420 |
| 215 | 20231106 | 151100 | 97324988900 | 177000 | 177100 | 177100 | 177000 | 691 |
| 216 | 20231106 | 151000 | 97202634100 | 177000 | 177100 | 177100 | 177000 | 1478 |
| 217 | 20231106 | 150900 | 96940959100 | 177100 | 177100 | 177200 | 177100 | 497 |
| 218 | 20231106 | 150800 | 96852923900 | 177100 | 177000 | 177200 | 177000 | 3580 |
| 219 | 20231106 | 150700 | 96218864200 | 176900 | 176900 | 177000 | 176900 | 835 |
| 220 | 20231106 | 150600 | 96071084600 | 176900 | 177000 | 177000 | 176800 | 2419 |
| 221 | 20231106 | 150500 | 95643138600 | 177000 | 176700 | 177000 | 176600 | 1475 |
| 222 | 20231106 | 150400 | 95382392300 | 176700 | 176500 | 176700 | 176500 | 1173 |
| 223 | 20231106 | 150300 | 95175251200 | 176500 | 176200 | 176600 | 176100 | 5982 |
| 224 | 20231106 | 150200 | 94120767700 | 176200 | 176100 | 176200 | 176100 | 296 |
| 225 | 20231106 | 150100 | 94068637600 | 176100 | 176100 | 176200 | 176100 | 1095 |
| 226 | 20231106 | 150000 | 93875802200 | 176100 | 176100 | 176200 | 176000 | 1256 |
| 227 | 20231106 | 145900 | 93654599000 | 176100 | 176000 | 176200 | 176000 | 1788 |
| 228 | 20231106 | 145800 | 93339746000 | 176100 | 176100 | 176200 | 176000 | 822 |
| 229 | 20231106 | 145700 | 93194997000 | 176100 | 176000 | 176200 | 176000 | 2232 |
| 230 | 20231106 | 145600 | 92801978800 | 176000 | 176200 | 176300 | 176000 | 2281 |
| 231 | 20231106 | 145500 | 92400189300 | 176200 | 176200 | 176300 | 176200 | 940 |
| 232 | 20231106 | 145400 | 92234552200 | 176200 | 176200 | 176300 | 176200 | 324 |
| 233 | 20231106 | 145300 | 92177453500 | 176200 | 176300 | 176300 | 176200 | 685 |
| 234 | 20231106 | 145200 | 92056749600 | 176200 | 176100 | 176300 | 176000 | 4731 |
| 235 | 20231106 | 145100 | 91223325000 | 176100 | 176100 | 176100 | 176000 | 846 |
| 236 | 20231106 | 145000 | 91074367800 | 176000 | 176100 | 176200 | 176000 | 1028 |
| 237 | 20231106 | 144900 | 90893367000 | 176200 | 176100 | 176200 | 176100 | 1226 |
| 238 | 20231106 | 144800 | 90677466200 | 176100 | 176100 | 176200 | 176100 | 2616 |
| 239 | 20231106 | 144700 | 90216656500 | 176100 | 176200 | 176200 | 176100 | 435 |
| 240 | 20231106 | 144600 | 90140041300 | 176100 | 176200 | 176200 | 176100 | 1372 |
| 241 | 20231106 | 144500 | 89898428700 | 176200 | 176100 | 176200 | 176100 | 416 |
| 242 | 20231106 | 144400 | 89825158600 | 176200 | 176100 | 176200 | 176000 | 3297 |
| 243 | 20231106 | 144300 | 89244570700 | 176000 | 176100 | 176200 | 176000 | 1028 |
| 244 | 20231106 | 144200 | 89063560600 | 176100 | 176100 | 176200 | 176100 | 376 |
| 245 | 20231106 | 144100 | 88997345400 | 176200 | 176100 | 176200 | 176000 | 1459 |
| 246 | 20231106 | 144000 | 88740404500 | 176100 | 176000 | 176100 | 176000 | 768 |
| 247 | 20231106 | 143900 | 88605195400 | 176000 | 176100 | 176200 | 176000 | 2875 |
| 248 | 20231106 | 143800 | 88098915400 | 176100 | 176200 | 176200 | 176100 | 1045 |
| 249 | 20231106 | 143700 | 87914881700 | 176100 | 176200 | 176200 | 176100 | 1309 |
| 250 | 20231106 | 143600 | 87684253700 | 176200 | 176200 | 176200 | 176100 | 423 |
| 251 | 20231106 | 143500 | 87609749600 | 176200 | 176200 | 176200 | 176100 | 419 |
| 252 | 20231106 | 143400 | 87535956700 | 176100 | 176100 | 176200 | 176100 | 679 |
| 253 | 20231106 | 143300 | 87416378600 | 176200 | 176200 | 176200 | 176100 | 463 |
| 254 | 20231106 | 143200 | 87334832200 | 176100 | 176200 | 176200 | 176100 | 959 |
| 255 | 20231106 | 143100 | 87165944900 | 176200 | 176200 | 176200 | 176100 | 528 |
| 256 | 20231106 | 143000 | 87072951600 | 176200 | 176200 | 176200 | 176100 | 712 |
| 257 | 20231106 | 142900 | 86947530600 | 176100 | 176100 | 176200 | 176100 | 585 |
| 258 | 20231106 | 142800 | 86844490400 | 176100 | 176200 | 176200 | 176100 | 662 |
| 259 | 20231106 | 142700 | 86727900700 | 176100 | 176100 | 176200 | 176100 | 1037 |
| 260 | 20231106 | 142600 | 86545212300 | 176200 | 176200 | 176200 | 176100 | 396 |
| 261 | 20231106 | 142500 | 86475462100 | 176100 | 176200 | 176200 | 176100 | 358 |
| 262 | 20231106 | 142400 | 86412403300 | 176100 | 176300 | 176400 | 176100 | 5678 |
| 263 | 20231106 | 142300 | 85411563900 | 176400 | 176400 | 176400 | 176300 | 347 |
| 264 | 20231106 | 142200 | 85350379200 | 176400 | 176400 | 176400 | 176300 | 340 |
| 265 | 20231106 | 142100 | 85290427000 | 176400 | 176400 | 176400 | 176300 | 201 |
| 266 | 20231106 | 142000 | 85254983200 | 176400 | 176400 | 176400 | 176300 | 962 |
| 267 | 20231106 | 141900 | 85085357900 | 176400 | 176400 | 176400 | 176300 | 677 |
| 268 | 20231106 | 141800 | 84965960300 | 176300 | 176300 | 176400 | 176300 | 741 |
| 269 | 20231106 | 141700 | 84835262200 | 176300 | 176300 | 176400 | 176200 | 1408 |
| 270 | 20231106 | 141600 | 84587012700 | 176300 | 176500 | 176500 | 176200 | 969 |
| 271 | 20231106 | 141500 | 84416149700 | 176400 | 176500 | 176500 | 176400 | 872 |
| 272 | 20231106 | 141400 | 84262322200 | 176400 | 176300 | 176500 | 176300 | 1277 |
| 273 | 20231106 | 141300 | 84037050000 | 176300 | 176300 | 176300 | 176200 | 2088 |
| 274 | 20231106 | 141200 | 83668971800 | 176200 | 176300 | 176400 | 176200 | 1938 |
| 275 | 20231106 | 141100 | 83327335000 | 176400 | 176400 | 176400 | 176300 | 702 |
| 276 | 20231106 | 141000 | 83203566600 | 176300 | 176400 | 176500 | 176300 | 436 |
| 277 | 20231106 | 140900 | 83126683700 | 176400 | 176400 | 176500 | 176400 | 416 |
| 278 | 20231106 | 140800 | 83053297100 | 176400 | 176400 | 176500 | 176400 | 1344 |
| 279 | 20231106 | 140700 | 82816146500 | 176400 | 176600 | 176600 | 176400 | 2199 |
| 280 | 20231106 | 140600 | 82428085500 | 176500 | 176600 | 176700 | 176500 | 939 |
| 281 | 20231106 | 140500 | 82262290600 | 176700 | 176600 | 176700 | 176600 | 696 |
| 282 | 20231106 | 140400 | 82139375800 | 176600 | 176600 | 176700 | 176600 | 1631 |
| 283 | 20231106 | 140300 | 81851338800 | 176600 | 176700 | 176700 | 176600 | 396 |
| 284 | 20231106 | 140200 | 81781389900 | 176600 | 176900 | 176900 | 176600 | 1098 |
| 285 | 20231106 | 140100 | 81587303200 | 176900 | 176900 | 177000 | 176900 | 495 |
| 286 | 20231106 | 140000 | 81499735200 | 177000 | 177000 | 177000 | 176900 | 592 |
| 287 | 20231106 | 135900 | 81395001700 | 177000 | 176900 | 177000 | 176900 | 351 |
| 288 | 20231106 | 135800 | 81332899100 | 177000 | 176800 | 177000 | 176700 | 2173 |
| 289 | 20231106 | 135700 | 80948586600 | 176700 | 176700 | 176800 | 176700 | 620 |
| 290 | 20231106 | 135600 | 80839008900 | 176600 | 177000 | 177100 | 176600 | 4232 |
| 291 | 20231106 | 135500 | 80090660900 | 177000 | 177100 | 177200 | 177000 | 2349 |
| 292 | 20231106 | 135400 | 79674737100 | 177100 | 177300 | 177300 | 177100 | 1799 |
| 293 | 20231106 | 135300 | 79355942900 | 177200 | 177200 | 177300 | 177200 | 806 |
| 294 | 20231106 | 135200 | 79213108300 | 177200 | 177200 | 177300 | 177200 | 460 |
| 295 | 20231106 | 135100 | 79131589100 | 177200 | 177200 | 177300 | 177200 | 707 |
| 296 | 20231106 | 135000 | 79006290700 | 177200 | 177300 | 177300 | 177200 | 438 |
| 297 | 20231106 | 134900 | 78928660900 | 177300 | 177300 | 177300 | 177200 | 692 |
| 298 | 20231106 | 134800 | 78806003600 | 177300 | 177200 | 177300 | 177200 | 288 |
| 299 | 20231106 | 134700 | 78754957200 | 177200 | 177300 | 177300 | 177200 | 396 |
| 300 | 20231106 | 134600 | 78684756000 | 177200 | 177300 | 177300 | 177200 | 400 |
| 301 | 20231106 | 134500 | 78613863900 | 177300 | 177300 | 177300 | 177200 | 447 |
| 302 | 20231106 | 134400 | 78534624400 | 177200 | 177300 | 177300 | 177200 | 470 |
| 303 | 20231106 | 134300 | 78451326400 | 177200 | 177300 | 177300 | 177200 | 820 |
| 304 | 20231106 | 134200 | 78306005400 | 177300 | 177200 | 177300 | 177200 | 377 |
| 305 | 20231106 | 134100 | 78239191300 | 177200 | 177200 | 177300 | 177200 | 781 |
| 306 | 20231106 | 134000 | 78100782800 | 177200 | 177200 | 177300 | 177200 | 230 |
| 307 | 20231106 | 133900 | 78060015600 | 177200 | 177200 | 177300 | 177200 | 423 |
| 308 | 20231106 | 133800 | 77985044600 | 177200 | 177200 | 177300 | 177200 | 612 |
| 309 | 20231106 | 133700 | 77876591500 | 177200 | 177300 | 177300 | 177200 | 250 |
| 310 | 20231106 | 133600 | 77832280900 | 177300 | 177300 | 177300 | 177200 | 330 |
| 311 | 20231106 | 133500 | 77773782600 | 177200 | 177200 | 177300 | 177200 | 452 |
| 312 | 20231106 | 133400 | 77693682000 | 177200 | 177100 | 177300 | 177100 | 1352 |
| 313 | 20231106 | 133300 | 77454117500 | 177100 | 177200 | 177200 | 177100 | 312 |
| 314 | 20231106 | 133200 | 77398852000 | 177100 | 177100 | 177200 | 177000 | 638 |
| 315 | 20231106 | 133100 | 77285855800 | 177000 | 177000 | 177100 | 177000 | 2585 |
| 316 | 20231106 | 133000 | 76828262400 | 177000 | 177000 | 177100 | 177000 | 598 |
| 317 | 20231106 | 132900 | 76722413300 | 177000 | 177100 | 177100 | 177000 | 678 |
| 318 | 20231106 | 132800 | 76602400800 | 177100 | 177000 | 177100 | 177000 | 881 |
| 319 | 20231106 | 132700 | 76446441200 | 177100 | 177000 | 177100 | 177000 | 546 |
| 320 | 20231106 | 132600 | 76349770400 | 177000 | 177000 | 177100 | 177000 | 435 |
| 321 | 20231106 | 132500 | 76272768900 | 177000 | 177200 | 177200 | 177000 | 772 |
| 322 | 20231106 | 132400 | 76136063300 | 177100 | 177100 | 177200 | 177000 | 1579 |
| 323 | 20231106 | 132300 | 75856420300 | 177100 | 177200 | 177200 | 177100 | 281 |
| 324 | 20231106 | 132200 | 75806648800 | 177200 | 177200 | 177200 | 177100 | 571 |
| 325 | 20231106 | 132100 | 75705486000 | 177200 | 177200 | 177300 | 177100 | 418 |
| 326 | 20231106 | 132000 | 75631406300 | 177200 | 177400 | 177400 | 177200 | 1400 |
| 327 | 20231106 | 131900 | 75383199500 | 177300 | 177200 | 177400 | 177100 | 707 |
| 328 | 20231106 | 131800 | 75257891500 | 177100 | 177400 | 177400 | 177100 | 1805 |
| 329 | 20231106 | 131700 | 74937952200 | 177300 | 177300 | 177400 | 177300 | 328 |
| 330 | 20231106 | 131600 | 74879787700 | 177300 | 177500 | 177500 | 177200 | 2716 |
| 331 | 20231106 | 131500 | 74398045100 | 177400 | 177500 | 177500 | 177400 | 696 |
| 332 | 20231106 | 131400 | 74274507900 | 177500 | 177300 | 177500 | 177300 | 2625 |
| 333 | 20231106 | 131300 | 73808737100 | 177400 | 177300 | 177400 | 177300 | 1078 |
| 334 | 20231106 | 131200 | 73617519800 | 177300 | 177300 | 177300 | 177200 | 2483 |
| 335 | 20231106 | 131100 | 73177310600 | 177200 | 177300 | 177300 | 177200 | 317 |
| 336 | 20231106 | 131000 | 73121121000 | 177300 | 177200 | 177300 | 177200 | 519 |
| 337 | 20231106 | 130900 | 73029131300 | 177300 | 177200 | 177300 | 177200 | 1205 |
| 338 | 20231106 | 130800 | 72815584500 | 177200 | 177200 | 177200 | 177100 | 1235 |
| 339 | 20231106 | 130700 | 72596765300 | 177100 | 177200 | 177200 | 177100 | 645 |
| 340 | 20231106 | 130600 | 72482492400 | 177200 | 177100 | 177200 | 177000 | 2268 |
| 341 | 20231106 | 130500 | 72080821700 | 177200 | 177100 | 177200 | 177100 | 2579 |
| 342 | 20231106 | 130400 | 71624021900 | 177100 | 177000 | 177100 | 176900 | 5985 |
| 343 | 20231106 | 130300 | 70564592100 | 177000 | 177000 | 177000 | 176900 | 1213 |
| 344 | 20231106 | 130200 | 70349962000 | 177000 | 176900 | 177000 | 176900 | 500 |
| 345 | 20231106 | 130100 | 70261488700 | 176900 | 176600 | 176900 | 176600 | 5678 |
| 346 | 20231106 | 130000 | 69257761500 | 176700 | 176700 | 176700 | 176600 | 230 |
| 347 | 20231106 | 125900 | 69217134400 | 176600 | 176700 | 176700 | 176600 | 452 |
| 348 | 20231106 | 125800 | 69137294500 | 176700 | 176600 | 176700 | 176500 | 1713 |
| 349 | 20231106 | 125700 | 68834774200 | 176500 | 176600 | 176600 | 176500 | 904 |
| 350 | 20231106 | 125600 | 68675182300 | 176600 | 176500 | 176600 | 176400 | 3878 |
| 351 | 20231106 | 125500 | 67990716300 | 176500 | 176500 | 176500 | 176400 | 273 |
| 352 | 20231106 | 125400 | 67942549500 | 176400 | 176300 | 176500 | 176300 | 1753 |
| 353 | 20231106 | 125300 | 67633319000 | 176400 | 176300 | 176400 | 176300 | 415 |
| 354 | 20231106 | 125200 | 67560140100 | 176300 | 176400 | 176400 | 176300 | 385 |
| 355 | 20231106 | 125100 | 67492256400 | 176400 | 176400 | 176500 | 176300 | 555 |
| 356 | 20231106 | 125000 | 67394361200 | 176400 | 176500 | 176500 | 176400 | 1118 |
| 357 | 20231106 | 124900 | 67197139100 | 176400 | 176400 | 176500 | 176400 | 365 |
| 358 | 20231106 | 124800 | 67132739600 | 176500 | 176500 | 176500 | 176400 | 754 |
| 359 | 20231106 | 124700 | 66999681300 | 176500 | 176400 | 176500 | 176400 | 307 |
| 360 | 20231106 | 124600 | 66945508800 | 176500 | 176500 | 176500 | 176400 | 275 |
| 361 | 20231106 | 124500 | 66896994800 | 176400 | 176500 | 176500 | 176400 | 327 |
| 362 | 20231106 | 124400 | 66839288900 | 176400 | 176500 | 176500 | 176400 | 423 |
| 363 | 20231106 | 124300 | 66764654400 | 176500 | 176500 | 176500 | 176400 | 235 |
| 364 | 20231106 | 124200 | 66723189900 | 176400 | 176500 | 176500 | 176400 | 762 |
| 365 | 20231106 | 124100 | 66588746600 | 176500 | 176500 | 176500 | 176400 | 505 |
| 366 | 20231106 | 124000 | 66499626300 | 176500 | 176400 | 176500 | 176400 | 165 |
| 367 | 20231106 | 123900 | 66470507700 | 176400 | 176500 | 176500 | 176400 | 160 |
| 368 | 20231106 | 123800 | 66442271600 | 176400 | 176400 | 176500 | 176300 | 2080 |
| 369 | 20231106 | 123700 | 66075359700 | 176300 | 176400 | 176400 | 176300 | 254 |
| 370 | 20231106 | 123600 | 66030565500 | 176300 | 176300 | 176400 | 176300 | 149 |
| 371 | 20231106 | 123500 | 66004288200 | 176400 | 176300 | 176400 | 176300 | 167 |
| 372 | 20231106 | 123400 | 65974835200 | 176400 | 176300 | 176400 | 176300 | 106 |
| 373 | 20231106 | 123300 | 65956138600 | 176300 | 176400 | 176400 | 176300 | 430 |
| 374 | 20231106 | 123200 | 65880301700 | 176400 | 176300 | 176400 | 176200 | 3297 |
| 375 | 20231106 | 123100 | 65299050300 | 176200 | 176200 | 176300 | 176200 | 284 |
| 376 | 20231106 | 123000 | 65248994300 | 176200 | 176200 | 176300 | 176200 | 1098 |
| 377 | 20231106 | 122900 | 65055520500 | 176200 | 176200 | 176300 | 176200 | 398 |
| 378 | 20231106 | 122800 | 64985381700 | 176300 | 176300 | 176300 | 176200 | 406 |
| 379 | 20231106 | 122700 | 64913841800 | 176300 | 176300 | 176300 | 176200 | 2802 |
| 380 | 20231106 | 122600 | 64420060200 | 176200 | 176300 | 176300 | 176200 | 461 |
| 381 | 20231106 | 122500 | 64338826100 | 176300 | 176200 | 176300 | 176200 | 3078 |
| 382 | 20231106 | 122400 | 63796382200 | 176300 | 176300 | 176300 | 176200 | 292 |
| 383 | 20231106 | 122300 | 63744908500 | 176300 | 176200 | 176300 | 176200 | 294 |
| 384 | 20231106 | 122200 | 63693089800 | 176300 | 176300 | 176300 | 176200 | 265 |
| 385 | 20231106 | 122100 | 63646379000 | 176300 | 176300 | 176300 | 176200 | 247 |
| 386 | 20231106 | 122000 | 63602845200 | 176200 | 176100 | 176300 | 176100 | 963 |
| 387 | 20231106 | 121900 | 63433150400 | 176200 | 176200 | 176300 | 176100 | 1220 |
| 388 | 20231106 | 121800 | 63218189000 | 176300 | 176300 | 176300 | 176200 | 370 |
| 389 | 20231106 | 121700 | 63152967300 | 176300 | 176300 | 176300 | 176200 | 347 |
| 390 | 20231106 | 121600 | 63091799100 | 176300 | 176300 | 176300 | 176200 | 1083 |
| 391 | 20231106 | 121500 | 62900926200 | 176300 | 176200 | 176300 | 176200 | 335 |
| 392 | 20231106 | 121400 | 62841883600 | 176200 | 176200 | 176200 | 176100 | 1397 |
| 393 | 20231106 | 121300 | 62595745300 | 176200 | 176100 | 176200 | 176100 | 390 |
| 394 | 20231106 | 121200 | 62527046300 | 176200 | 176200 | 176200 | 176100 | 290 |
| 395 | 20231106 | 121100 | 62475956200 | 176200 | 176100 | 176200 | 176100 | 499 |
| 396 | 20231106 | 121000 | 62388047800 | 176100 | 176200 | 176300 | 176100 | 505 |
| 397 | 20231106 | 120900 | 62299068100 | 176300 | 176300 | 176300 | 176200 | 446 |
| 398 | 20231106 | 120800 | 62220471100 | 176200 | 176300 | 176300 | 176100 | 1210 |
| 399 | 20231106 | 120700 | 62007266800 | 176300 | 176400 | 176400 | 176200 | 1545 |
| 400 | 20231106 | 120600 | 61734876600 | 176300 | 176400 | 176400 | 176300 | 404 |
| 401 | 20231106 | 120500 | 61663630600 | 176400 | 176200 | 176400 | 176200 | 1689 |
| 402 | 20231106 | 120400 | 61365847300 | 176300 | 176300 | 176300 | 176200 | 401 |
| 403 | 20231106 | 120300 | 61295187700 | 176300 | 176300 | 176300 | 176200 | 448 |
| 404 | 20231106 | 120200 | 61216241600 | 176300 | 176300 | 176300 | 176200 | 236 |
| 405 | 20231106 | 120100 | 61174640800 | 176300 | 176300 | 176300 | 176200 | 327 |
| 406 | 20231106 | 120000 | 61116998800 | 176300 | 176300 | 176300 | 176200 | 530 |
| 407 | 20231106 | 115900 | 61023578200 | 176300 | 176300 | 176300 | 176200 | 645 |
| 408 | 20231106 | 115800 | 60909868700 | 176300 | 176200 | 176300 | 176200 | 220 |
| 409 | 20231106 | 115700 | 60871093400 | 176200 | 176200 | 176300 | 176200 | 547 |
| 410 | 20231106 | 115600 | 60774691900 | 176300 | 176500 | 176500 | 176200 | 525 |
| 411 | 20231106 | 115500 | 60682112500 | 176400 | 176400 | 176500 | 176300 | 661 |
| 412 | 20231106 | 115400 | 60565516000 | 176500 | 176200 | 176500 | 176200 | 730 |
| 413 | 20231106 | 115300 | 60436766900 | 176300 | 176100 | 176300 | 176100 | 433 |
| 414 | 20231106 | 115200 | 60360476700 | 176300 | 176200 | 176400 | 176100 | 4284 |
| 415 | 20231106 | 115100 | 59605453700 | 176300 | 176400 | 176400 | 176200 | 250 |
| 416 | 20231106 | 115000 | 59561380500 | 176300 | 176400 | 176500 | 176300 | 967 |
| 417 | 20231106 | 114900 | 59390828500 | 176500 | 176500 | 176500 | 176400 | 330 |
| 418 | 20231106 | 114800 | 59332602300 | 176500 | 176400 | 176500 | 176400 | 348 |
| 419 | 20231106 | 114700 | 59271195500 | 176500 | 176500 | 176500 | 176400 | 191 |
| 420 | 20231106 | 114600 | 59237499400 | 176500 | 176400 | 176500 | 176300 | 993 |
| 421 | 20231106 | 114500 | 59062327300 | 176300 | 176300 | 176400 | 176300 | 199 |
| 422 | 20231106 | 114400 | 59027235900 | 176400 | 176000 | 176400 | 176000 | 2374 |
| 423 | 20231106 | 114300 | 58609012600 | 176100 | 176200 | 176200 | 176000 | 533 |
| 424 | 20231106 | 114200 | 58515166400 | 176200 | 176000 | 176300 | 176000 | 4654 |
| 425 | 20231106 | 114100 | 57695520900 | 176100 | 176400 | 176400 | 176100 | 3476 |
| 426 | 20231106 | 114000 | 57082980700 | 176400 | 176400 | 176400 | 176300 | 279 |
| 427 | 20231106 | 113900 | 57033778500 | 176400 | 176400 | 176400 | 176300 | 236 |
| 428 | 20231106 | 113800 | 56992157500 | 176400 | 176400 | 176500 | 176300 | 4583 |
| 429 | 20231106 | 113700 | 56183720800 | 176400 | 176400 | 176400 | 176300 | 523 |
| 430 | 20231106 | 113600 | 56091488000 | 176400 | 176400 | 176400 | 176300 | 869 |
| 431 | 20231106 | 113500 | 55938242900 | 176400 | 176400 | 176400 | 176300 | 494 |
| 432 | 20231106 | 113400 | 55851127800 | 176400 | 176400 | 176400 | 176300 | 571 |
| 433 | 20231106 | 113300 | 55750423200 | 176400 | 176400 | 176400 | 176300 | 641 |
| 434 | 20231106 | 113200 | 55637392700 | 176400 | 176400 | 176400 | 176300 | 532 |
| 435 | 20231106 | 113100 | 55543580500 | 176300 | 176400 | 176500 | 176300 | 733 |
| 436 | 20231106 | 113000 | 55414292400 | 176500 | 176400 | 176500 | 176400 | 458 |
| 437 | 20231106 | 112900 | 55333459600 | 176400 | 176400 | 176500 | 176400 | 980 |
| 438 | 20231106 | 112800 | 55160582300 | 176400 | 176300 | 176500 | 176200 | 1469 |
| 439 | 20231106 | 112700 | 54901524500 | 176300 | 176600 | 176600 | 176200 | 2713 |
| 440 | 20231106 | 112600 | 54422910800 | 176600 | 176600 | 176700 | 176500 | 1436 |
| 441 | 20231106 | 112500 | 54169305100 | 176700 | 176700 | 176700 | 176600 | 604 |
| 442 | 20231106 | 112400 | 54062602700 | 176600 | 176700 | 176700 | 176600 | 297 |
| 443 | 20231106 | 112300 | 54010146100 | 176700 | 176600 | 176700 | 176600 | 480 |
| 444 | 20231106 | 112200 | 53925342000 | 176600 | 176800 | 176800 | 176600 | 799 |
| 445 | 20231106 | 112100 | 53784141300 | 176800 | 176700 | 176800 | 176600 | 1213 |
| 446 | 20231106 | 112000 | 53569756900 | 176700 | 176600 | 176700 | 176500 | 2453 |
| 447 | 20231106 | 111900 | 53136472400 | 176600 | 176600 | 176700 | 176500 | 576 |
| 448 | 20231106 | 111800 | 53034751900 | 176700 | 176600 | 176700 | 176500 | 1061 |
| 449 | 20231106 | 111700 | 52847384300 | 176600 | 176700 | 176700 | 176600 | 1307 |
| 450 | 20231106 | 111600 | 52616558500 | 176700 | 176700 | 176700 | 176600 | 1650 |
| 451 | 20231106 | 111500 | 52325009000 | 176600 | 176800 | 176800 | 176600 | 662 |
| 452 | 20231106 | 111400 | 52208033000 | 176700 | 176700 | 176800 | 176600 | 1927 |
| 453 | 20231106 | 111300 | 51867548000 | 176700 | 176900 | 176900 | 176600 | 2971 |
| 454 | 20231106 | 111200 | 51342596300 | 176900 | 177000 | 177000 | 176700 | 3830 |
| 455 | 20231106 | 111100 | 50665332600 | 176900 | 176900 | 177000 | 176800 | 1235 |
| 456 | 20231106 | 111000 | 50446840800 | 176900 | 176900 | 176900 | 176800 | 481 |
| 457 | 20231106 | 110900 | 50361771000 | 176900 | 176600 | 176900 | 176600 | 2152 |
| 458 | 20231106 | 110800 | 49981268400 | 176600 | 176900 | 176900 | 176600 | 1251 |
| 459 | 20231106 | 110700 | 49760224900 | 176900 | 176900 | 177000 | 176700 | 1215 |
| 460 | 20231106 | 110600 | 49545376800 | 176900 | 176900 | 177000 | 176700 | 3849 |
| 461 | 20231106 | 110500 | 48864622800 | 176900 | 176800 | 177000 | 176800 | 1697 |
| 462 | 20231106 | 110400 | 48564392500 | 176800 | 176900 | 177000 | 176700 | 2060 |
| 463 | 20231106 | 110300 | 48200194300 | 177000 | 176800 | 177000 | 176700 | 5019 |
| 464 | 20231106 | 110200 | 47312369000 | 176800 | 176700 | 176800 | 176600 | 1848 |
| 465 | 20231106 | 110100 | 46985844800 | 176700 | 176600 | 176700 | 176600 | 748 |
| 466 | 20231106 | 110000 | 46853721700 | 176500 | 176400 | 176600 | 176300 | 3149 |
| 467 | 20231106 | 105900 | 46298059100 | 176300 | 176400 | 176400 | 176300 | 344 |
| 468 | 20231106 | 105800 | 46237408400 | 176400 | 176300 | 176400 | 176200 | 497 |
| 469 | 20231106 | 105700 | 46149777300 | 176200 | 176400 | 176400 | 176200 | 1520 |
| 470 | 20231106 | 105600 | 45881863100 | 176400 | 176300 | 176400 | 176300 | 406 |
| 471 | 20231106 | 105500 | 45810265700 | 176300 | 176200 | 176400 | 176200 | 1208 |
| 472 | 20231106 | 105400 | 45597311700 | 176300 | 176200 | 176300 | 176100 | 762 |
| 473 | 20231106 | 105300 | 45463062100 | 176200 | 176400 | 176500 | 176100 | 3241 |
| 474 | 20231106 | 105200 | 44891646200 | 176500 | 176500 | 176500 | 176400 | 432 |
| 475 | 20231106 | 105100 | 44815435200 | 176400 | 176500 | 176500 | 176400 | 755 |
| 476 | 20231106 | 105000 | 44682212200 | 176400 | 176400 | 176500 | 176400 | 1018 |
| 477 | 20231106 | 104900 | 44502626200 | 176500 | 176500 | 176500 | 176400 | 474 |
| 478 | 20231106 | 104800 | 44418996000 | 176500 | 176600 | 176600 | 176400 | 1402 |
| 479 | 20231106 | 104700 | 44171549500 | 176500 | 176600 | 176600 | 176500 | 349 |
| 480 | 20231106 | 104600 | 44109931300 | 176600 | 176600 | 176600 | 176500 | 426 |
| 481 | 20231106 | 104500 | 44034721800 | 176500 | 176600 | 176600 | 176500 | 1230 |
| 482 | 20231106 | 104400 | 43817561500 | 176600 | 176500 | 176600 | 176400 | 1620 |
| 483 | 20231106 | 104300 | 43531631100 | 176500 | 176500 | 176500 | 176400 | 1685 |
| 484 | 20231106 | 104200 | 43234286700 | 176500 | 176600 | 176600 | 176500 | 1350 |
| 485 | 20231106 | 104100 | 42995909200 | 176600 | 176400 | 176600 | 176300 | 2949 |
| 486 | 20231106 | 104000 | 42475463600 | 176400 | 176400 | 176500 | 176300 | 1242 |
| 487 | 20231106 | 103900 | 42256388800 | 176400 | 176300 | 176500 | 176300 | 3007 |
| 488 | 20231106 | 103800 | 41725987200 | 176300 | 176100 | 176300 | 176000 | 4015 |
| 489 | 20231106 | 103700 | 41018785800 | 176000 | 176100 | 176100 | 176000 | 396 |
| 490 | 20231106 | 103600 | 40949055500 | 176100 | 176000 | 176100 | 176000 | 809 |
| 491 | 20231106 | 103500 | 40806594800 | 176100 | 176000 | 176100 | 175900 | 3621 |
| 492 | 20231106 | 103400 | 40169271200 | 176000 | 175800 | 176000 | 175800 | 5094 |
| 493 | 20231106 | 103300 | 39273246000 | 175800 | 175700 | 175800 | 175700 | 2132 |
| 494 | 20231106 | 103200 | 38898446800 | 175800 | 175700 | 175800 | 175600 | 978 |
| 495 | 20231106 | 103100 | 38726609700 | 175700 | 175700 | 175800 | 175600 | 1451 |
| 496 | 20231106 | 103000 | 38471668200 | 175800 | 175700 | 175800 | 175700 | 170 |
| 497 | 20231106 | 102900 | 38441789600 | 175700 | 175700 | 175700 | 175600 | 1345 |
| 498 | 20231106 | 102800 | 38205495300 | 175800 | 175900 | 175900 | 175700 | 1080 |
| 499 | 20231106 | 102700 | 38015661400 | 175900 | 175800 | 175900 | 175800 | 296 |
| 500 | 20231106 | 102600 | 37963621300 | 175800 | 175900 | 175900 | 175800 | 539 |
| 501 | 20231106 | 102500 | 37868842000 | 175800 | 175800 | 175900 | 175800 | 1476 |
| 502 | 20231106 | 102400 | 37609351900 | 175900 | 175800 | 175900 | 175700 | 2016 |
| 503 | 20231106 | 102300 | 37254966000 | 175800 | 175800 | 175800 | 175700 | 838 |
| 504 | 20231106 | 102200 | 37107714200 | 175800 | 175600 | 175800 | 175500 | 3283 |
| 505 | 20231106 | 102100 | 36530898000 | 175600 | 175600 | 175700 | 175600 | 809 |
| 506 | 20231106 | 102000 | 36388834000 | 175600 | 175700 | 175800 | 175600 | 1221 |
| 507 | 20231106 | 101900 | 36174305400 | 175700 | 175800 | 175800 | 175500 | 2350 |
| 508 | 20231106 | 101800 | 35761422000 | 175800 | 175400 | 175800 | 175400 | 3054 |
| 509 | 20231106 | 101700 | 35225211800 | 175500 | 175400 | 175500 | 175400 | 107 |
| 510 | 20231106 | 101600 | 35206438400 | 175500 | 175600 | 175600 | 175300 | 1366 |
| 511 | 20231106 | 101500 | 34966746900 | 175600 | 175700 | 175700 | 175400 | 2594 |
| 512 | 20231106 | 101400 | 34511460900 | 175700 | 175600 | 175700 | 175600 | 2063 |
| 513 | 20231106 | 101300 | 34149175200 | 175500 | 175400 | 175600 | 175400 | 2430 |
| 514 | 20231106 | 101200 | 33722713900 | 175400 | 175400 | 175400 | 175300 | 617 |
| 515 | 20231106 | 101100 | 33614497800 | 175400 | 175400 | 175500 | 175300 | 2516 |
| 516 | 20231106 | 101000 | 33173319200 | 175400 | 175100 | 175400 | 175100 | 2992 |
| 517 | 20231106 | 100900 | 32648869100 | 175200 | 175200 | 175300 | 175200 | 1327 |
| 518 | 20231106 | 100800 | 32416369900 | 175100 | 175100 | 175200 | 175100 | 565 |
| 519 | 20231106 | 100700 | 32317427300 | 175000 | 175200 | 175200 | 175000 | 3882 |
| 520 | 20231106 | 100600 | 31637499900 | 175200 | 175100 | 175200 | 175100 | 887 |
| 521 | 20231106 | 100500 | 31482176700 | 175100 | 175100 | 175200 | 175100 | 820 |
| 522 | 20231106 | 100400 | 31338591200 | 175100 | 175000 | 175200 | 175000 | 2143 |
| 523 | 20231106 | 100300 | 30963443000 | 174900 | 175100 | 175100 | 174900 | 4674 |
| 524 | 20231106 | 100200 | 30145485500 | 175100 | 175200 | 175200 | 175100 | 833 |
| 525 | 20231106 | 100100 | 29999603200 | 175100 | 175100 | 175200 | 175000 | 2098 |
| 526 | 20231106 | 100000 | 29632241400 | 175100 | 175100 | 175100 | 175000 | 5362 |
| 527 | 20231106 | 095900 | 28693826400 | 175100 | 175200 | 175300 | 175100 | 1975 |
| 528 | 20231106 | 095800 | 28347912300 | 175100 | 175200 | 175200 | 175100 | 860 |
| 529 | 20231106 | 095700 | 28197271300 | 175200 | 175200 | 175200 | 175100 | 1677 |
| 530 | 20231106 | 095600 | 27903483100 | 175200 | 175200 | 175300 | 175100 | 733 |
| 531 | 20231106 | 095500 | 27775057500 | 175300 | 175100 | 175300 | 175000 | 1409 |
| 532 | 20231106 | 095400 | 27528255500 | 175100 | 175100 | 175200 | 175000 | 4252 |
| 533 | 20231106 | 095300 | 26783746100 | 175200 | 175300 | 175300 | 175100 | 535 |
| 534 | 20231106 | 095200 | 26690018800 | 175300 | 175200 | 175300 | 175100 | 1658 |
| 535 | 20231106 | 095100 | 26399548000 | 175200 | 175200 | 175200 | 175100 | 313 |
| 536 | 20231106 | 095000 | 26344725200 | 175100 | 175100 | 175200 | 175100 | 577 |
| 537 | 20231106 | 094900 | 26243642700 | 175100 | 175100 | 175300 | 175100 | 2332 |
| 538 | 20231106 | 094800 | 25835023400 | 175100 | 175200 | 175300 | 175100 | 1411 |
| 539 | 20231106 | 094700 | 25587799100 | 175300 | 175200 | 175300 | 175100 | 2366 |
| 540 | 20231106 | 094600 | 25173173600 | 175200 | 175400 | 175400 | 175200 | 1676 |
| 541 | 20231106 | 094500 | 24879288400 | 175400 | 175600 | 175600 | 175400 | 1131 |
| 542 | 20231106 | 094400 | 24680767900 | 175600 | 175600 | 175700 | 175500 | 523 |
| 543 | 20231106 | 094300 | 24588956200 | 175600 | 175800 | 175900 | 175500 | 2589 |
| 544 | 20231106 | 094200 | 24133919300 | 175700 | 175600 | 175800 | 175600 | 1886 |
| 545 | 20231106 | 094100 | 23802544100 | 175500 | 175400 | 175600 | 175400 | 2170 |
| 546 | 20231106 | 094000 | 23421714900 | 175400 | 175400 | 175500 | 175400 | 145 |
| 547 | 20231106 | 093900 | 23396277500 | 175400 | 175400 | 175500 | 175300 | 4136 |
| 548 | 20231106 | 093800 | 22670736000 | 175400 | 175300 | 175400 | 175300 | 419 |
| 549 | 20231106 | 093700 | 22597253000 | 175300 | 175400 | 175400 | 175300 | 695 |
| 550 | 20231106 | 093600 | 22475380100 | 175400 | 175300 | 175400 | 175200 | 1131 |
| 551 | 20231106 | 093500 | 22277117500 | 175300 | 175600 | 175600 | 175200 | 3603 |
| 552 | 20231106 | 093400 | 21644987700 | 175600 | 175500 | 175600 | 175400 | 2054 |
| 553 | 20231106 | 093300 | 21284497500 | 175500 | 175500 | 175700 | 175400 | 1646 |
| 554 | 20231106 | 093200 | 20995518100 | 175500 | 175500 | 175500 | 175400 | 537 |
| 555 | 20231106 | 093100 | 20901285400 | 175500 | 175300 | 175700 | 175300 | 4397 |
| 556 | 20231106 | 093000 | 20129661100 | 175200 | 175300 | 175300 | 175200 | 1935 |
| 557 | 20231106 | 092900 | 19790521000 | 175300 | 175400 | 175400 | 175200 | 2102 |
| 558 | 20231106 | 092800 | 19421951100 | 175300 | 175300 | 175400 | 175300 | 1841 |
| 559 | 20231106 | 092700 | 19099146200 | 175300 | 175400 | 175500 | 175300 | 754 |
| 560 | 20231106 | 092600 | 18966901500 | 175400 | 175500 | 175500 | 175300 | 1952 |
| 561 | 20231106 | 092500 | 18624373900 | 175500 | 175400 | 175500 | 175300 | 1172 |
| 562 | 20231106 | 092400 | 18418797600 | 175400 | 175300 | 175400 | 175200 | 1242 |
| 563 | 20231106 | 092300 | 18201096400 | 175400 | 175400 | 175500 | 175100 | 3502 |
| 564 | 20231106 | 092200 | 17587398200 | 175400 | 175500 | 175500 | 175100 | 4018 |
| 565 | 20231106 | 092100 | 16883001500 | 175600 | 175500 | 175700 | 175400 | 3395 |
| 566 | 20231106 | 092000 | 16287128300 | 175500 | 175300 | 175500 | 175300 | 921 |
| 567 | 20231106 | 091900 | 16125552300 | 175300 | 175300 | 175500 | 175100 | 3560 |
| 568 | 20231106 | 091800 | 15501907600 | 175200 | 175500 | 175500 | 175200 | 1381 |
| 569 | 20231106 | 091700 | 15259694200 | 175500 | 175700 | 175800 | 175400 | 1564 |
| 570 | 20231106 | 091600 | 14985119900 | 175700 | 175600 | 175800 | 175500 | 3824 |
| 571 | 20231106 | 091500 | 14313406300 | 175500 | 175100 | 175600 | 175100 | 2427 |
| 572 | 20231106 | 091400 | 13887955100 | 175100 | 175000 | 175100 | 175000 | 2275 |
| 573 | 20231106 | 091300 | 13489672000 | 175100 | 175100 | 175100 | 174900 | 3248 |
| 574 | 20231106 | 091200 | 12921198500 | 175100 | 175000 | 175200 | 175000 | 1772 |
| 575 | 20231106 | 091100 | 12610927900 | 175000 | 175500 | 175500 | 175000 | 5443 |
| 576 | 20231106 | 091000 | 11657192700 | 175500 | 175800 | 175800 | 175500 | 5209 |
| 577 | 20231106 | 090900 | 10742576800 | 175800 | 175800 | 175900 | 175700 | 1908 |
| 578 | 20231106 | 090800 | 10407140900 | 175800 | 175700 | 176000 | 175700 | 5925 |
| 579 | 20231106 | 090700 | 9365324300 | 175800 | 175800 | 175900 | 175600 | 4309 |
| 580 | 20231106 | 090600 | 8608010400 | 175700 | 175600 | 175800 | 175500 | 3952 |
| 581 | 20231106 | 090500 | 7913926400 | 175600 | 176100 | 176100 | 175500 | 3612 |
| 582 | 20231106 | 090400 | 7278679800 | 176100 | 176300 | 176400 | 176000 | 4158 |
| 583 | 20231106 | 090300 | 6546142300 | 176300 | 175700 | 176300 | 175600 | 4467 |
| 584 | 20231106 | 090200 | 5760125300 | 175600 | 175500 | 175900 | 175300 | 5692 |
| 585 | 20231106 | 090100 | 4760555500 | 175400 | 176200 | 176300 | 175400 | 6000 |
| 586 | 20231106 | 090000 | 3705610100 | 176200 | 175400 | 177000 | 175400 | 21073 |