33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 3 | 20231102 | 185500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 4 | 20231102 | 185400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 5 | 20231102 | 185300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 6 | 20231102 | 185200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 7 | 20231102 | 185100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 8 | 20231102 | 185000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 9 | 20231102 | 184900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 10 | 20231102 | 184800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 11 | 20231102 | 184700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 12 | 20231102 | 184600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 13 | 20231102 | 184500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 14 | 20231102 | 184400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 15 | 20231102 | 184300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 16 | 20231102 | 184200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 17 | 20231102 | 184100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 18 | 20231102 | 184000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 19 | 20231102 | 183900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 20 | 20231102 | 183800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 21 | 20231102 | 183700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 22 | 20231102 | 183600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 23 | 20231102 | 183500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 24 | 20231102 | 183400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 25 | 20231102 | 183300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 26 | 20231102 | 183200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 27 | 20231102 | 183100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 28 | 20231102 | 183000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 29 | 20231102 | 182900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 30 | 20231102 | 182800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 31 | 20231102 | 182700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 32 | 20231102 | 182600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 33 | 20231102 | 182500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 34 | 20231102 | 182400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 35 | 20231102 | 182300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 36 | 20231102 | 182200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 37 | 20231102 | 182100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 38 | 20231102 | 182000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 39 | 20231102 | 181900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 40 | 20231102 | 181800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 41 | 20231102 | 181700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 42 | 20231102 | 181600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 43 | 20231102 | 181500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 44 | 20231102 | 181400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 45 | 20231102 | 181300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 46 | 20231102 | 181200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 47 | 20231102 | 181100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 48 | 20231102 | 181000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 49 | 20231102 | 180900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 50 | 20231102 | 180800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 51 | 20231102 | 180700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 52 | 20231102 | 180600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 53 | 20231102 | 180500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 54 | 20231102 | 180400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 55 | 20231102 | 180300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 56 | 20231102 | 180200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 57 | 20231102 | 180100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 58 | 20231102 | 180000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 59 | 20231102 | 175900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 60 | 20231102 | 175800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 61 | 20231102 | 175700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 62 | 20231102 | 175600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 63 | 20231102 | 175500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 64 | 20231102 | 175400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 65 | 20231102 | 175300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 66 | 20231102 | 175200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 67 | 20231102 | 175100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 68 | 20231102 | 175000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 69 | 20231102 | 174900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 70 | 20231102 | 174800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 71 | 20231102 | 174700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 72 | 20231102 | 174600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 73 | 20231102 | 174500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 74 | 20231102 | 174400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 75 | 20231102 | 174300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 76 | 20231102 | 174200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 77 | 20231102 | 174100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 78 | 20231102 | 174000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 79 | 20231102 | 173900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 80 | 20231102 | 173800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 81 | 20231102 | 173700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 82 | 20231102 | 173600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 83 | 20231102 | 173500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 84 | 20231102 | 173400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 85 | 20231102 | 173300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 86 | 20231102 | 173200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 87 | 20231102 | 173100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 88 | 20231102 | 173000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 89 | 20231102 | 172900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 90 | 20231102 | 172800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 91 | 20231102 | 172700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 92 | 20231102 | 172600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 93 | 20231102 | 172500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 94 | 20231102 | 172400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 95 | 20231102 | 172300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 96 | 20231102 | 172200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 97 | 20231102 | 172100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 98 | 20231102 | 172000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 99 | 20231102 | 171900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 100 | 20231102 | 171800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 101 | 20231102 | 171700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 102 | 20231102 | 171600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 103 | 20231102 | 171500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 104 | 20231102 | 171400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 105 | 20231102 | 171300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 106 | 20231102 | 171200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 107 | 20231102 | 171100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 108 | 20231102 | 171000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 109 | 20231102 | 170900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 110 | 20231102 | 170800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 111 | 20231102 | 170700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 112 | 20231102 | 170600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 113 | 20231102 | 170500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 114 | 20231102 | 170400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 115 | 20231102 | 170300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 116 | 20231102 | 170200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 117 | 20231102 | 170100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 118 | 20231102 | 170000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 119 | 20231102 | 165900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 120 | 20231102 | 165800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 121 | 20231102 | 165700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 122 | 20231102 | 165600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 123 | 20231102 | 165500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 124 | 20231102 | 165400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 125 | 20231102 | 165300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 126 | 20231102 | 165200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 127 | 20231102 | 165100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 128 | 20231102 | 165000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 129 | 20231102 | 164900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 130 | 20231102 | 164800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 131 | 20231102 | 164700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 132 | 20231102 | 164600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 133 | 20231102 | 164500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 134 | 20231102 | 164400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 135 | 20231102 | 164300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 136 | 20231102 | 164200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 137 | 20231102 | 164100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 138 | 20231102 | 164000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 139 | 20231102 | 163900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 140 | 20231102 | 163800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 141 | 20231102 | 163700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 142 | 20231102 | 163600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 143 | 20231102 | 163500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 144 | 20231102 | 163400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 145 | 20231102 | 163300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 146 | 20231102 | 163200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 147 | 20231102 | 163100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 148 | 20231102 | 163000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 149 | 20231102 | 162900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 150 | 20231102 | 162800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 151 | 20231102 | 162700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 152 | 20231102 | 162600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 153 | 20231102 | 162500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 154 | 20231102 | 162400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 155 | 20231102 | 162300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 156 | 20231102 | 162200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 157 | 20231102 | 162100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 158 | 20231102 | 162000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 159 | 20231102 | 161900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 160 | 20231102 | 161800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 161 | 20231102 | 161700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 162 | 20231102 | 161600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 163 | 20231102 | 161500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 164 | 20231102 | 161400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 165 | 20231102 | 161300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 166 | 20231102 | 161200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 167 | 20231102 | 161100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 168 | 20231102 | 161000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 169 | 20231102 | 160900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 170 | 20231102 | 160800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 171 | 20231102 | 160700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 172 | 20231102 | 160600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 173 | 20231102 | 160500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 174 | 20231102 | 160400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 175 | 20231102 | 160300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 176 | 20231102 | 160200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 177 | 20231102 | 160100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 178 | 20231102 | 160000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 179 | 20231102 | 155900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 180 | 20231102 | 155800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 181 | 20231102 | 155700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 182 | 20231102 | 155600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 183 | 20231102 | 155500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 184 | 20231102 | 155400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 185 | 20231102 | 155300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 186 | 20231102 | 155200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 187 | 20231102 | 155100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 188 | 20231102 | 155000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 189 | 20231102 | 154900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 190 | 20231102 | 154800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 191 | 20231102 | 154700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 192 | 20231102 | 154600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 193 | 20231102 | 154500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 194 | 20231102 | 154400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 195 | 20231102 | 154300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 196 | 20231102 | 154200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 197 | 20231102 | 154100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 198 | 20231102 | 154000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 199 | 20231102 | 153900 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 200 | 20231102 | 153800 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 201 | 20231102 | 153700 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 202 | 20231102 | 153600 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 203 | 20231102 | 153500 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 204 | 20231102 | 153400 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 205 | 20231102 | 153300 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 206 | 20231102 | 153200 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 207 | 20231102 | 153100 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 208 | 20231102 | 153000 | 72514696700 | 83300 | 83300 | 83300 | 83300 | 17450 |
| 209 | 20231102 | 152900 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 210 | 20231102 | 152800 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 211 | 20231102 | 152700 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 212 | 20231102 | 152600 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 213 | 20231102 | 152500 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 214 | 20231102 | 152400 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 215 | 20231102 | 152300 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 216 | 20231102 | 152200 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 217 | 20231102 | 152100 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 218 | 20231102 | 152000 | 71061111700 | 83300 | 83300 | 83300 | 83300 | 0 |
| 219 | 20231102 | 151900 | 71061111700 | 83300 | 83500 | 83500 | 83200 | 2054 |
| 220 | 20231102 | 151800 | 70889916100 | 83400 | 83400 | 83500 | 83300 | 1613 |
| 221 | 20231102 | 151700 | 70755422900 | 83300 | 83400 | 83500 | 83300 | 937 |
| 222 | 20231102 | 151600 | 70677260000 | 83500 | 83400 | 83500 | 83300 | 885 |
| 223 | 20231102 | 151500 | 70603456200 | 83400 | 83500 | 83600 | 83400 | 1375 |
| 224 | 20231102 | 151400 | 70488640000 | 83400 | 83500 | 83500 | 83300 | 1580 |
| 225 | 20231102 | 151300 | 70356850800 | 83500 | 83500 | 83600 | 83300 | 1079 |
| 226 | 20231102 | 151200 | 70266801400 | 83500 | 83400 | 83600 | 83300 | 1318 |
| 227 | 20231102 | 151100 | 70156802700 | 83400 | 83600 | 83600 | 83300 | 1810 |
| 228 | 20231102 | 151000 | 70005763500 | 83500 | 83500 | 83500 | 83300 | 751 |
| 229 | 20231102 | 150900 | 69943095800 | 83500 | 83500 | 83600 | 83300 | 1026 |
| 230 | 20231102 | 150800 | 69857478700 | 83500 | 83500 | 83600 | 83500 | 606 |
| 231 | 20231102 | 150700 | 69806842200 | 83600 | 83600 | 83700 | 83500 | 1133 |
| 232 | 20231102 | 150600 | 69712156200 | 83500 | 83500 | 83700 | 83400 | 1162 |
| 233 | 20231102 | 150500 | 69615100900 | 83500 | 83500 | 83600 | 83400 | 2853 |
| 234 | 20231102 | 150400 | 69376816700 | 83500 | 83600 | 83600 | 83500 | 686 |
| 235 | 20231102 | 150300 | 69319476200 | 83600 | 83500 | 83600 | 83400 | 1513 |
| 236 | 20231102 | 150200 | 69193136800 | 83500 | 83400 | 83500 | 83400 | 1525 |
| 237 | 20231102 | 150100 | 69065837600 | 83400 | 83400 | 83500 | 83300 | 946 |
| 238 | 20231102 | 150000 | 68986912900 | 83500 | 83400 | 83500 | 83300 | 1458 |
| 239 | 20231102 | 145900 | 68865322700 | 83400 | 83300 | 83500 | 83300 | 1742 |
| 240 | 20231102 | 145800 | 68720099800 | 83400 | 83200 | 83400 | 83200 | 1136 |
| 241 | 20231102 | 145700 | 68625497500 | 83200 | 83300 | 83300 | 83100 | 1390 |
| 242 | 20231102 | 145600 | 68509863800 | 83300 | 83200 | 83300 | 83200 | 704 |
| 243 | 20231102 | 145500 | 68451259600 | 83200 | 83100 | 83300 | 83100 | 1744 |
| 244 | 20231102 | 145400 | 68306249900 | 83200 | 83100 | 83200 | 83100 | 1747 |
| 245 | 20231102 | 145300 | 68160986600 | 83200 | 83100 | 83200 | 83100 | 762 |
| 246 | 20231102 | 145200 | 68097663500 | 83200 | 83100 | 83200 | 83100 | 878 |
| 247 | 20231102 | 145100 | 68024657300 | 83200 | 83100 | 83200 | 83100 | 917 |
| 248 | 20231102 | 145000 | 67948409100 | 83100 | 83200 | 83300 | 83100 | 2153 |
| 249 | 20231102 | 144900 | 67769375300 | 83200 | 83300 | 83300 | 83200 | 1061 |
| 250 | 20231102 | 144800 | 67681045300 | 83200 | 83100 | 83300 | 83100 | 1665 |
| 251 | 20231102 | 144700 | 67542477300 | 83200 | 83200 | 83200 | 83100 | 1475 |
| 252 | 20231102 | 144600 | 67419822200 | 83200 | 83400 | 83400 | 83200 | 1565 |
| 253 | 20231102 | 144500 | 67289543400 | 83300 | 83300 | 83400 | 83300 | 1440 |
| 254 | 20231102 | 144400 | 67169531000 | 83400 | 83300 | 83400 | 83300 | 773 |
| 255 | 20231102 | 144300 | 67105102700 | 83400 | 83400 | 83400 | 83200 | 1739 |
| 256 | 20231102 | 144200 | 66960165300 | 83300 | 83300 | 83400 | 83300 | 1480 |
| 257 | 20231102 | 144100 | 66836864200 | 83300 | 83300 | 83300 | 83200 | 1024 |
| 258 | 20231102 | 144000 | 66751602800 | 83300 | 83300 | 83400 | 83200 | 1302 |
| 259 | 20231102 | 143900 | 66643151000 | 83300 | 83500 | 83600 | 83300 | 1687 |
| 260 | 20231102 | 143800 | 66502539300 | 83400 | 83500 | 83600 | 83300 | 2000 |
| 261 | 20231102 | 143700 | 66335604800 | 83600 | 83500 | 83600 | 83500 | 639 |
| 262 | 20231102 | 143600 | 66282210000 | 83500 | 83500 | 83700 | 83500 | 1958 |
| 263 | 20231102 | 143500 | 66118598400 | 83600 | 83600 | 83700 | 83500 | 797 |
| 264 | 20231102 | 143400 | 66051967700 | 83600 | 83600 | 83700 | 83500 | 1103 |
| 265 | 20231102 | 143300 | 65959749500 | 83600 | 83600 | 83700 | 83500 | 1372 |
| 266 | 20231102 | 143200 | 65845053100 | 83700 | 83600 | 83800 | 83600 | 765 |
| 267 | 20231102 | 143100 | 65781009300 | 83600 | 83900 | 84000 | 83600 | 5092 |
| 268 | 20231102 | 143000 | 65353919100 | 84000 | 83600 | 84000 | 83500 | 5831 |
| 269 | 20231102 | 142900 | 64865011500 | 83500 | 83500 | 83600 | 83400 | 1383 |
| 270 | 20231102 | 142800 | 64749485200 | 83500 | 83600 | 83700 | 83400 | 2137 |
| 271 | 20231102 | 142700 | 64570911100 | 83600 | 83500 | 83700 | 83400 | 1087 |
| 272 | 20231102 | 142600 | 64480094900 | 83500 | 83800 | 83800 | 83500 | 1573 |
| 273 | 20231102 | 142500 | 64348580200 | 83700 | 83700 | 83800 | 83700 | 825 |
| 274 | 20231102 | 142400 | 64279483100 | 83800 | 83900 | 83900 | 83800 | 1617 |
| 275 | 20231102 | 142300 | 64143913900 | 83800 | 83800 | 83900 | 83700 | 1046 |
| 276 | 20231102 | 142200 | 64056254300 | 83800 | 83900 | 84000 | 83700 | 6013 |
| 277 | 20231102 | 142100 | 63551860500 | 83800 | 83800 | 83900 | 83700 | 3774 |
| 278 | 20231102 | 142000 | 63235509400 | 83700 | 83700 | 83900 | 83700 | 4448 |
| 279 | 20231102 | 141900 | 62862794700 | 83700 | 83600 | 83700 | 83600 | 1907 |
| 280 | 20231102 | 141800 | 62703249500 | 83600 | 83500 | 83600 | 83400 | 1732 |
| 281 | 20231102 | 141700 | 62558523300 | 83500 | 83600 | 83600 | 83400 | 1707 |
| 282 | 20231102 | 141600 | 62415999000 | 83600 | 83500 | 83600 | 83500 | 1584 |
| 283 | 20231102 | 141500 | 62283637100 | 83600 | 83400 | 83600 | 83300 | 7262 |
| 284 | 20231102 | 141400 | 61677400300 | 83300 | 83300 | 83400 | 83300 | 1512 |
| 285 | 20231102 | 141300 | 61551377100 | 83400 | 83300 | 83400 | 83300 | 1961 |
| 286 | 20231102 | 141200 | 61387886200 | 83300 | 83400 | 83400 | 83300 | 1463 |
| 287 | 20231102 | 141100 | 61265925800 | 83300 | 83300 | 83400 | 83300 | 3909 |
| 288 | 20231102 | 141000 | 60940220100 | 83300 | 83300 | 83300 | 83200 | 2165 |
| 289 | 20231102 | 140900 | 60759920400 | 83300 | 83200 | 83300 | 83100 | 1934 |
| 290 | 20231102 | 140800 | 60598979000 | 83200 | 83200 | 83200 | 83100 | 1257 |
| 291 | 20231102 | 140700 | 60494491600 | 83200 | 83100 | 83300 | 83100 | 3719 |
| 292 | 20231102 | 140600 | 60185072700 | 83100 | 83100 | 83300 | 83100 | 3387 |
| 293 | 20231102 | 140500 | 59903347100 | 83100 | 83000 | 83200 | 83000 | 1740 |
| 294 | 20231102 | 140400 | 59758790500 | 83000 | 82900 | 83100 | 82900 | 1473 |
| 295 | 20231102 | 140300 | 59636476700 | 82900 | 83000 | 83100 | 82900 | 1008 |
| 296 | 20231102 | 140200 | 59552812900 | 83000 | 83000 | 83100 | 82900 | 1301 |
| 297 | 20231102 | 140100 | 59444859400 | 82900 | 83000 | 83000 | 82900 | 758 |
| 298 | 20231102 | 140000 | 59381982900 | 83000 | 83000 | 83100 | 82900 | 1784 |
| 299 | 20231102 | 135900 | 59233937500 | 83000 | 82900 | 83100 | 82900 | 1911 |
| 300 | 20231102 | 135800 | 59075356600 | 83000 | 82900 | 83000 | 82900 | 252 |
| 301 | 20231102 | 135700 | 59054451400 | 83000 | 83000 | 83100 | 82900 | 1586 |
| 302 | 20231102 | 135600 | 58922797700 | 83000 | 83100 | 83200 | 83000 | 1425 |
| 303 | 20231102 | 135500 | 58804349200 | 83100 | 83000 | 83200 | 83000 | 1518 |
| 304 | 20231102 | 135400 | 58678254500 | 83100 | 82900 | 83100 | 82900 | 2794 |
| 305 | 20231102 | 135300 | 58446301700 | 82900 | 82800 | 83000 | 82700 | 2354 |
| 306 | 20231102 | 135200 | 58251313100 | 82800 | 82900 | 83000 | 82800 | 1838 |
| 307 | 20231102 | 135100 | 58098933600 | 82900 | 83000 | 83100 | 82900 | 1750 |
| 308 | 20231102 | 135000 | 57953741900 | 83100 | 83100 | 83200 | 83000 | 1614 |
| 309 | 20231102 | 134900 | 57819535000 | 83100 | 83000 | 83200 | 83000 | 2055 |
| 310 | 20231102 | 134800 | 57648734900 | 83000 | 83000 | 83100 | 83000 | 1047 |
| 311 | 20231102 | 134700 | 57561778500 | 83100 | 83200 | 83200 | 83000 | 2960 |
| 312 | 20231102 | 134600 | 57315924300 | 83100 | 83100 | 83200 | 83100 | 986 |
| 313 | 20231102 | 134500 | 57233944400 | 83200 | 83100 | 83200 | 83000 | 5862 |
| 314 | 20231102 | 134400 | 56746820600 | 83000 | 83000 | 83100 | 82800 | 3526 |
| 315 | 20231102 | 134300 | 56454299800 | 82900 | 82900 | 83000 | 82800 | 2283 |
| 316 | 20231102 | 134200 | 56265009800 | 83000 | 82900 | 83000 | 82800 | 1404 |
| 317 | 20231102 | 134100 | 56148644600 | 82900 | 82900 | 83000 | 82800 | 2730 |
| 318 | 20231102 | 134000 | 55922284700 | 82900 | 82900 | 82900 | 82800 | 1260 |
| 319 | 20231102 | 133900 | 55817895300 | 82800 | 82900 | 82900 | 82800 | 822 |
| 320 | 20231102 | 133800 | 55749782100 | 82800 | 82700 | 82900 | 82700 | 1906 |
| 321 | 20231102 | 133700 | 55591972200 | 82800 | 82800 | 82900 | 82700 | 1504 |
| 322 | 20231102 | 133600 | 55467487400 | 82800 | 82700 | 82800 | 82600 | 1904 |
| 323 | 20231102 | 133500 | 55310032300 | 82600 | 82700 | 82700 | 82600 | 310 |
| 324 | 20231102 | 133400 | 55284422500 | 82700 | 82600 | 82700 | 82500 | 1698 |
| 325 | 20231102 | 133300 | 55144183600 | 82700 | 82200 | 82700 | 82200 | 2699 |
| 326 | 20231102 | 133200 | 54921520100 | 82200 | 82400 | 82400 | 82100 | 2532 |
| 327 | 20231102 | 133100 | 54713190100 | 82400 | 82300 | 82400 | 82100 | 4352 |
| 328 | 20231102 | 133000 | 54355207700 | 82300 | 82000 | 82400 | 82000 | 1094 |
| 329 | 20231102 | 132900 | 54265130500 | 82100 | 82200 | 82300 | 82000 | 1059 |
| 330 | 20231102 | 132800 | 54178117300 | 82200 | 82100 | 82200 | 82000 | 1479 |
| 331 | 20231102 | 132700 | 54056660400 | 82100 | 81900 | 82300 | 81800 | 2082 |
| 332 | 20231102 | 132600 | 53885844600 | 81800 | 81800 | 81900 | 81800 | 1193 |
| 333 | 20231102 | 132500 | 53788221500 | 81800 | 81700 | 81900 | 81700 | 1554 |
| 334 | 20231102 | 132400 | 53661175100 | 81700 | 81800 | 81900 | 81700 | 1163 |
| 335 | 20231102 | 132300 | 53566095600 | 81800 | 81900 | 81900 | 81700 | 3411 |
| 336 | 20231102 | 132200 | 53287074500 | 81900 | 81900 | 82000 | 81900 | 936 |
| 337 | 20231102 | 132100 | 53210407000 | 82000 | 81900 | 82000 | 81900 | 603 |
| 338 | 20231102 | 132000 | 53161001100 | 81900 | 81900 | 82000 | 81900 | 880 |
| 339 | 20231102 | 131900 | 53088923100 | 82000 | 81900 | 82000 | 81800 | 881 |
| 340 | 20231102 | 131800 | 53016775700 | 81900 | 81900 | 82000 | 81700 | 860 |
| 341 | 20231102 | 131700 | 52946397900 | 82000 | 81800 | 82000 | 81700 | 1362 |
| 342 | 20231102 | 131600 | 52834921400 | 81900 | 81900 | 82000 | 81800 | 943 |
| 343 | 20231102 | 131500 | 52757693200 | 81900 | 82000 | 82000 | 81900 | 450 |
| 344 | 20231102 | 131400 | 52720825400 | 82000 | 82000 | 82000 | 81800 | 989 |
| 345 | 20231102 | 131300 | 52639831700 | 82000 | 82000 | 82100 | 82000 | 436 |
| 346 | 20231102 | 131200 | 52604077400 | 82000 | 82100 | 82100 | 81900 | 994 |
| 347 | 20231102 | 131100 | 52522584300 | 82200 | 81900 | 82200 | 81800 | 1426 |
| 348 | 20231102 | 131000 | 52405613900 | 81800 | 82000 | 82100 | 81800 | 1557 |
| 349 | 20231102 | 130900 | 52278094500 | 82000 | 82300 | 82300 | 82000 | 2069 |
| 350 | 20231102 | 130800 | 52108174800 | 82300 | 82300 | 82400 | 82200 | 894 |
| 351 | 20231102 | 130700 | 52034605300 | 82300 | 82600 | 82600 | 82300 | 829 |
| 352 | 20231102 | 130600 | 51966202100 | 82600 | 82400 | 82600 | 82300 | 1667 |
| 353 | 20231102 | 130500 | 51828788400 | 82300 | 82600 | 82700 | 82300 | 1366 |
| 354 | 20231102 | 130400 | 51716222000 | 82600 | 82700 | 82700 | 82600 | 1064 |
| 355 | 20231102 | 130300 | 51628299800 | 82700 | 82700 | 82900 | 82600 | 2441 |
| 356 | 20231102 | 130200 | 51426319300 | 82700 | 82900 | 83000 | 82600 | 1008 |
| 357 | 20231102 | 130100 | 51342842500 | 83000 | 83400 | 83400 | 82900 | 2163 |
| 358 | 20231102 | 130000 | 51162961100 | 83300 | 83000 | 83400 | 83000 | 12118 |
| 359 | 20231102 | 125900 | 50156111100 | 83000 | 83000 | 83000 | 82900 | 7262 |
| 360 | 20231102 | 125800 | 49553386300 | 82900 | 82700 | 82900 | 82500 | 2109 |
| 361 | 20231102 | 125700 | 49378636700 | 82700 | 82600 | 82800 | 82500 | 549 |
| 362 | 20231102 | 125600 | 49333226800 | 82600 | 82900 | 82900 | 82600 | 950 |
| 363 | 20231102 | 125500 | 49254626300 | 82900 | 82900 | 83000 | 82900 | 635 |
| 364 | 20231102 | 125400 | 49201964600 | 83000 | 82800 | 83000 | 82800 | 839 |
| 365 | 20231102 | 125300 | 49132385000 | 82900 | 82900 | 83000 | 82800 | 752 |
| 366 | 20231102 | 125200 | 49070046400 | 82900 | 82900 | 83000 | 82800 | 1193 |
| 367 | 20231102 | 125100 | 48971109100 | 83000 | 82600 | 83000 | 82500 | 14178 |
| 368 | 20231102 | 125000 | 47797401800 | 82500 | 82600 | 82600 | 82500 | 818 |
| 369 | 20231102 | 124900 | 47729837300 | 82600 | 82600 | 82600 | 82500 | 636 |
| 370 | 20231102 | 124800 | 47677308700 | 82600 | 82400 | 82600 | 82400 | 4004 |
| 371 | 20231102 | 124700 | 47346980700 | 82500 | 82400 | 82500 | 82400 | 420 |
| 372 | 20231102 | 124600 | 47312337300 | 82400 | 82300 | 82400 | 82200 | 6948 |
| 373 | 20231102 | 124500 | 46739973300 | 82200 | 82300 | 82300 | 82200 | 348 |
| 374 | 20231102 | 124400 | 46711335100 | 82300 | 82300 | 82300 | 82200 | 399 |
| 375 | 20231102 | 124300 | 46678513100 | 82200 | 82200 | 82300 | 82200 | 373 |
| 376 | 20231102 | 124200 | 46647820300 | 82300 | 82400 | 82400 | 82200 | 1458 |
| 377 | 20231102 | 124100 | 46527820800 | 82300 | 82300 | 82400 | 82300 | 514 |
| 378 | 20231102 | 124000 | 46485495800 | 82300 | 82400 | 82400 | 82300 | 469 |
| 379 | 20231102 | 123900 | 46446882400 | 82400 | 82300 | 82400 | 82300 | 408 |
| 380 | 20231102 | 123800 | 46413281200 | 82300 | 82300 | 82400 | 82300 | 331 |
| 381 | 20231102 | 123700 | 46386028000 | 82300 | 82300 | 82400 | 82300 | 667 |
| 382 | 20231102 | 123600 | 46331077500 | 82400 | 82200 | 82400 | 82200 | 548 |
| 383 | 20231102 | 123500 | 46285977700 | 82200 | 82300 | 82300 | 82200 | 425 |
| 384 | 20231102 | 123400 | 46251013600 | 82300 | 82300 | 82300 | 82200 | 353 |
| 385 | 20231102 | 123300 | 46221967700 | 82300 | 82300 | 82300 | 82200 | 510 |
| 386 | 20231102 | 123200 | 46179996800 | 82300 | 82300 | 82400 | 82200 | 394 |
| 387 | 20231102 | 123100 | 46147556800 | 82300 | 82300 | 82400 | 82300 | 682 |
| 388 | 20231102 | 123000 | 46091395600 | 82400 | 82400 | 82400 | 82300 | 563 |
| 389 | 20231102 | 122900 | 46045029800 | 82400 | 82400 | 82400 | 82300 | 361 |
| 390 | 20231102 | 122800 | 46015301500 | 82300 | 82200 | 82400 | 82200 | 597 |
| 391 | 20231102 | 122700 | 45966158200 | 82300 | 82400 | 82400 | 82200 | 330 |
| 392 | 20231102 | 122600 | 45938997300 | 82400 | 82200 | 82400 | 82200 | 322 |
| 393 | 20231102 | 122500 | 45912486000 | 82200 | 82300 | 82400 | 82200 | 1190 |
| 394 | 20231102 | 122400 | 45814528300 | 82300 | 82300 | 82300 | 82200 | 327 |
| 395 | 20231102 | 122300 | 45787631000 | 82300 | 82200 | 82300 | 82200 | 576 |
| 396 | 20231102 | 122200 | 45740262800 | 82300 | 82400 | 82400 | 82200 | 832 |
| 397 | 20231102 | 122100 | 45671790500 | 82300 | 82300 | 82300 | 82200 | 733 |
| 398 | 20231102 | 122000 | 45611466100 | 82300 | 82400 | 82400 | 82200 | 373 |
| 399 | 20231102 | 121900 | 45580771600 | 82400 | 82300 | 82400 | 82200 | 1927 |
| 400 | 20231102 | 121800 | 45422175000 | 82300 | 82300 | 82300 | 82200 | 253 |
| 401 | 20231102 | 121700 | 45401357100 | 82300 | 82300 | 82300 | 82200 | 652 |
| 402 | 20231102 | 121600 | 45347744700 | 82200 | 82300 | 82300 | 82200 | 1487 |
| 403 | 20231102 | 121500 | 45225364900 | 82300 | 82100 | 82300 | 82000 | 2536 |
| 404 | 20231102 | 121400 | 45016826000 | 82100 | 82000 | 82100 | 82000 | 169 |
| 405 | 20231102 | 121300 | 45002956300 | 82100 | 82100 | 82200 | 82000 | 745 |
| 406 | 20231102 | 121200 | 44941820500 | 82200 | 82100 | 82200 | 82100 | 631 |
| 407 | 20231102 | 121100 | 44889984200 | 82100 | 82200 | 82200 | 82100 | 254 |
| 408 | 20231102 | 121000 | 44869112100 | 82200 | 82200 | 82200 | 82100 | 178 |
| 409 | 20231102 | 120900 | 44854482800 | 82200 | 82200 | 82200 | 82100 | 275 |
| 410 | 20231102 | 120800 | 44831880600 | 82200 | 82200 | 82200 | 82100 | 287 |
| 411 | 20231102 | 120700 | 44808294500 | 82200 | 82200 | 82200 | 82100 | 418 |
| 412 | 20231102 | 120600 | 44773953400 | 82200 | 82100 | 82200 | 82000 | 2116 |
| 413 | 20231102 | 120500 | 44600136700 | 82100 | 82100 | 82100 | 82000 | 723 |
| 414 | 20231102 | 120400 | 44540792000 | 82000 | 82100 | 82100 | 82000 | 559 |
| 415 | 20231102 | 120300 | 44494926000 | 82000 | 82100 | 82100 | 82000 | 212 |
| 416 | 20231102 | 120200 | 44477524800 | 82100 | 82000 | 82100 | 82000 | 366 |
| 417 | 20231102 | 120100 | 44447481400 | 82000 | 82100 | 82100 | 82000 | 758 |
| 418 | 20231102 | 120000 | 44385304000 | 82100 | 82100 | 82100 | 82000 | 1127 |
| 419 | 20231102 | 115900 | 44292784000 | 82100 | 81900 | 82100 | 81900 | 471 |
| 420 | 20231102 | 115800 | 44254145500 | 82000 | 82000 | 82100 | 81900 | 661 |
| 421 | 20231102 | 115700 | 44199906500 | 82100 | 82000 | 82100 | 81900 | 637 |
| 422 | 20231102 | 115600 | 44147658000 | 82000 | 81900 | 82000 | 81900 | 313 |
| 423 | 20231102 | 115500 | 44122009300 | 82000 | 82100 | 82100 | 82000 | 537 |
| 424 | 20231102 | 115400 | 44077943600 | 82100 | 81900 | 82100 | 81800 | 1290 |
| 425 | 20231102 | 115300 | 43972185000 | 81900 | 81900 | 81900 | 81800 | 430 |
| 426 | 20231102 | 115200 | 43936975200 | 81900 | 81900 | 81900 | 81800 | 430 |
| 427 | 20231102 | 115100 | 43901761500 | 81900 | 81800 | 81900 | 81700 | 762 |
| 428 | 20231102 | 115000 | 43839417900 | 81800 | 81800 | 81800 | 81700 | 922 |
| 429 | 20231102 | 114900 | 43764022900 | 81800 | 81800 | 81900 | 81700 | 782 |
| 430 | 20231102 | 114800 | 43700064700 | 81900 | 81800 | 81900 | 81800 | 243 |
| 431 | 20231102 | 114700 | 43680166900 | 81800 | 81900 | 81900 | 81800 | 789 |
| 432 | 20231102 | 114600 | 43615570900 | 81900 | 81900 | 81900 | 81800 | 274 |
| 433 | 20231102 | 114500 | 43593138000 | 81800 | 81800 | 81900 | 81700 | 885 |
| 434 | 20231102 | 114400 | 43520718700 | 81800 | 81800 | 81900 | 81700 | 710 |
| 435 | 20231102 | 114300 | 43462682200 | 81800 | 81800 | 81900 | 81800 | 505 |
| 436 | 20231102 | 114200 | 43421351800 | 81900 | 81900 | 82000 | 81800 | 643 |
| 437 | 20231102 | 114100 | 43368655200 | 82000 | 81900 | 82000 | 81800 | 919 |
| 438 | 20231102 | 114000 | 43293413800 | 81900 | 81800 | 82000 | 81800 | 897 |
| 439 | 20231102 | 113900 | 43219920400 | 81900 | 82100 | 82100 | 81800 | 2113 |
| 440 | 20231102 | 113800 | 43046721100 | 82100 | 82200 | 82200 | 82000 | 547 |
| 441 | 20231102 | 113700 | 43001797900 | 82200 | 82200 | 82200 | 82100 | 546 |
| 442 | 20231102 | 113600 | 42956937600 | 82200 | 82100 | 82200 | 82100 | 1152 |
| 443 | 20231102 | 113500 | 42862265100 | 82100 | 82200 | 82200 | 82000 | 702 |
| 444 | 20231102 | 113400 | 42804616800 | 82100 | 82200 | 82200 | 82000 | 720 |
| 445 | 20231102 | 113300 | 42745459000 | 82200 | 82000 | 82200 | 81900 | 833 |
| 446 | 20231102 | 113200 | 42677063100 | 81900 | 81900 | 82100 | 81900 | 1535 |
| 447 | 20231102 | 113100 | 42551193500 | 81900 | 82100 | 82100 | 81900 | 1092 |
| 448 | 20231102 | 113000 | 42461642000 | 82100 | 82100 | 82100 | 82000 | 1045 |
| 449 | 20231102 | 112900 | 42375856100 | 82000 | 82100 | 82100 | 82000 | 443 |
| 450 | 20231102 | 112800 | 42339509200 | 82000 | 82100 | 82100 | 82000 | 494 |
| 451 | 20231102 | 112700 | 42298981400 | 82000 | 82000 | 82100 | 81900 | 1835 |
| 452 | 20231102 | 112600 | 42148477700 | 82000 | 82100 | 82100 | 81900 | 890 |
| 453 | 20231102 | 112500 | 42075482600 | 82100 | 82100 | 82100 | 82000 | 2368 |
| 454 | 20231102 | 112400 | 41881246000 | 82100 | 81800 | 82100 | 81800 | 1509 |
| 455 | 20231102 | 112300 | 41757518100 | 81900 | 81900 | 81900 | 81800 | 397 |
| 456 | 20231102 | 112200 | 41725007200 | 81900 | 81600 | 81900 | 81600 | 596 |
| 457 | 20231102 | 112100 | 41676249700 | 81700 | 81700 | 81900 | 81600 | 737 |
| 458 | 20231102 | 112000 | 41616031800 | 81600 | 81800 | 81800 | 81600 | 833 |
| 459 | 20231102 | 111900 | 41547999200 | 81800 | 81800 | 81800 | 81700 | 402 |
| 460 | 20231102 | 111800 | 41515122500 | 81700 | 81700 | 81900 | 81700 | 1384 |
| 461 | 20231102 | 111700 | 41401954800 | 81700 | 81900 | 81900 | 81700 | 536 |
| 462 | 20231102 | 111600 | 41358121400 | 81800 | 81900 | 81900 | 81700 | 672 |
| 463 | 20231102 | 111500 | 41303133500 | 81900 | 81800 | 81900 | 81800 | 892 |
| 464 | 20231102 | 111400 | 41230124900 | 81800 | 81900 | 81900 | 81700 | 586 |
| 465 | 20231102 | 111300 | 41182188600 | 81900 | 81800 | 81900 | 81700 | 1401 |
| 466 | 20231102 | 111200 | 41067572200 | 81800 | 81700 | 81800 | 81600 | 1189 |
| 467 | 20231102 | 111100 | 40970439900 | 81600 | 81600 | 81700 | 81600 | 638 |
| 468 | 20231102 | 111000 | 40918365500 | 81600 | 81300 | 81600 | 81300 | 1011 |
| 469 | 20231102 | 110900 | 40836033200 | 81300 | 81400 | 81400 | 81200 | 2181 |
| 470 | 20231102 | 110800 | 40658712300 | 81300 | 81400 | 81400 | 81300 | 723 |
| 471 | 20231102 | 110700 | 40599899800 | 81400 | 81500 | 81500 | 81300 | 1375 |
| 472 | 20231102 | 110600 | 40487985300 | 81500 | 81600 | 81600 | 81400 | 396 |
| 473 | 20231102 | 110500 | 40455708800 | 81600 | 81700 | 81700 | 81500 | 559 |
| 474 | 20231102 | 110400 | 40410123700 | 81600 | 81700 | 81700 | 81500 | 1317 |
| 475 | 20231102 | 110300 | 40302638100 | 81700 | 81500 | 81800 | 81500 | 1332 |
| 476 | 20231102 | 110200 | 40193930400 | 81500 | 81600 | 81600 | 81500 | 824 |
| 477 | 20231102 | 110100 | 40126754800 | 81700 | 81900 | 82000 | 81600 | 1688 |
| 478 | 20231102 | 110000 | 39988593300 | 81900 | 81900 | 81900 | 81800 | 295 |
| 479 | 20231102 | 105900 | 39964441600 | 81800 | 81800 | 81900 | 81700 | 1088 |
| 480 | 20231102 | 105800 | 39875433600 | 81800 | 81500 | 81800 | 81500 | 1389 |
| 481 | 20231102 | 105700 | 39762032900 | 81600 | 81500 | 81600 | 81400 | 1673 |
| 482 | 20231102 | 105600 | 39625642400 | 81500 | 81600 | 81600 | 81400 | 1147 |
| 483 | 20231102 | 105500 | 39532172300 | 81500 | 81800 | 81800 | 81500 | 928 |
| 484 | 20231102 | 105400 | 39456504200 | 81800 | 81800 | 81800 | 81600 | 2481 |
| 485 | 20231102 | 105300 | 39253905900 | 81800 | 81800 | 81800 | 81600 | 3655 |
| 486 | 20231102 | 105200 | 38955377800 | 81700 | 82000 | 82000 | 81700 | 611 |
| 487 | 20231102 | 105100 | 38905406200 | 82000 | 81800 | 82000 | 81700 | 1556 |
| 488 | 20231102 | 105000 | 38778009100 | 81800 | 81800 | 81900 | 81700 | 1148 |
| 489 | 20231102 | 104900 | 38684179600 | 81900 | 82000 | 82000 | 81800 | 1042 |
| 490 | 20231102 | 104800 | 38598854500 | 82000 | 82000 | 82100 | 81900 | 1072 |
| 491 | 20231102 | 104700 | 38510960600 | 82000 | 82300 | 82300 | 81900 | 809 |
| 492 | 20231102 | 104600 | 38444512500 | 82300 | 82400 | 82400 | 81800 | 2423 |
| 493 | 20231102 | 104500 | 38245389700 | 82400 | 82400 | 82400 | 82300 | 565 |
| 494 | 20231102 | 104400 | 38198849100 | 82400 | 82000 | 82400 | 81900 | 5072 |
| 495 | 20231102 | 104300 | 37781690900 | 82000 | 82100 | 82100 | 81900 | 773 |
| 496 | 20231102 | 104200 | 37718286600 | 82100 | 81900 | 82100 | 81800 | 1210 |
| 497 | 20231102 | 104100 | 37619082500 | 81900 | 82000 | 82000 | 81800 | 427 |
| 498 | 20231102 | 104000 | 37584126300 | 82000 | 81800 | 82100 | 81800 | 1400 |
| 499 | 20231102 | 103900 | 37469325400 | 81900 | 82000 | 82100 | 81800 | 1336 |
| 500 | 20231102 | 103800 | 37359844000 | 82000 | 81800 | 82000 | 81800 | 1125 |
| 501 | 20231102 | 103700 | 37267669300 | 81800 | 81800 | 82000 | 81700 | 1476 |
| 502 | 20231102 | 103600 | 37146903100 | 81900 | 82200 | 82200 | 81700 | 1638 |
| 503 | 20231102 | 103500 | 37012722000 | 82200 | 82400 | 82400 | 82200 | 894 |
| 504 | 20231102 | 103400 | 36939144500 | 82300 | 82400 | 82400 | 82300 | 590 |
| 505 | 20231102 | 103300 | 36890547300 | 82500 | 82500 | 82600 | 82300 | 3545 |
| 506 | 20231102 | 103200 | 36598055200 | 82500 | 82300 | 82500 | 82200 | 2545 |
| 507 | 20231102 | 103100 | 36388441500 | 82200 | 82200 | 82300 | 82100 | 750 |
| 508 | 20231102 | 103000 | 36326769500 | 82200 | 82200 | 82400 | 82200 | 1024 |
| 509 | 20231102 | 102900 | 36242527700 | 82200 | 82300 | 82400 | 82200 | 1473 |
| 510 | 20231102 | 102800 | 36121299400 | 82200 | 82200 | 82400 | 82100 | 2608 |
| 511 | 20231102 | 102700 | 35906848400 | 82200 | 82100 | 82200 | 82100 | 631 |
| 512 | 20231102 | 102600 | 35855013600 | 82200 | 82300 | 82300 | 82100 | 475 |
| 513 | 20231102 | 102500 | 35815952700 | 82200 | 82400 | 82500 | 82200 | 5388 |
| 514 | 20231102 | 102400 | 35371794500 | 82400 | 82400 | 82500 | 82300 | 2593 |
| 515 | 20231102 | 102300 | 35158060900 | 82300 | 82200 | 82400 | 82200 | 5019 |
| 516 | 20231102 | 102200 | 34744816000 | 82300 | 82100 | 82300 | 82000 | 3070 |
| 517 | 20231102 | 102100 | 34492555000 | 82100 | 82100 | 82100 | 82000 | 416 |
| 518 | 20231102 | 102000 | 34458405400 | 82100 | 82100 | 82200 | 82000 | 1524 |
| 519 | 20231102 | 101900 | 34333190700 | 82100 | 82100 | 82200 | 82000 | 767 |
| 520 | 20231102 | 101800 | 34270218700 | 82200 | 82200 | 82200 | 82000 | 847 |
| 521 | 20231102 | 101700 | 34200641100 | 82100 | 82000 | 82100 | 81900 | 5298 |
| 522 | 20231102 | 101600 | 33766041100 | 81900 | 82000 | 82000 | 81700 | 1651 |
| 523 | 20231102 | 101500 | 33630823900 | 82000 | 82000 | 82000 | 81900 | 806 |
| 524 | 20231102 | 101400 | 33564778900 | 82000 | 82000 | 82000 | 81900 | 540 |
| 525 | 20231102 | 101300 | 33520519500 | 82000 | 81800 | 82000 | 81700 | 5965 |
| 526 | 20231102 | 101200 | 33032073800 | 81700 | 81500 | 81800 | 81300 | 4411 |
| 527 | 20231102 | 101100 | 32671797300 | 81300 | 81700 | 81700 | 81300 | 1795 |
| 528 | 20231102 | 101000 | 32525520000 | 81700 | 81400 | 81700 | 81400 | 2226 |
| 529 | 20231102 | 100900 | 32343957900 | 81400 | 81400 | 81500 | 81100 | 968 |
| 530 | 20231102 | 100800 | 32265245100 | 81400 | 81200 | 81400 | 81000 | 2070 |
| 531 | 20231102 | 100700 | 32097381100 | 81200 | 81300 | 81400 | 81200 | 2208 |
| 532 | 20231102 | 100600 | 31918006300 | 81400 | 81300 | 81600 | 81100 | 2342 |
| 533 | 20231102 | 100500 | 31727296100 | 81300 | 81600 | 81600 | 81000 | 1486 |
| 534 | 20231102 | 100400 | 31606451700 | 81500 | 81400 | 81600 | 81400 | 1036 |
| 535 | 20231102 | 100300 | 31522078800 | 81400 | 81500 | 81500 | 81300 | 828 |
| 536 | 20231102 | 100200 | 31454667900 | 81500 | 81700 | 81700 | 81500 | 1202 |
| 537 | 20231102 | 100100 | 31356527000 | 81700 | 81500 | 81700 | 81400 | 1015 |
| 538 | 20231102 | 100000 | 31273775000 | 81500 | 81600 | 81700 | 80900 | 2471 |
| 539 | 20231102 | 095900 | 31072612700 | 81600 | 81600 | 81700 | 81500 | 526 |
| 540 | 20231102 | 095800 | 31029675900 | 81600 | 81600 | 81900 | 81500 | 1244 |
| 541 | 20231102 | 095700 | 30927994700 | 81600 | 81300 | 81700 | 81000 | 2169 |
| 542 | 20231102 | 095600 | 30751212900 | 81400 | 81100 | 81400 | 81000 | 2151 |
| 543 | 20231102 | 095500 | 30576572900 | 81100 | 81200 | 81300 | 81000 | 945 |
| 544 | 20231102 | 095400 | 30499903500 | 81200 | 81400 | 81500 | 81000 | 803 |
| 545 | 20231102 | 095300 | 30434618100 | 81200 | 81500 | 81600 | 80900 | 3120 |
| 546 | 20231102 | 095200 | 30181286000 | 81500 | 81700 | 81900 | 81500 | 1670 |
| 547 | 20231102 | 095100 | 30044755900 | 81700 | 81500 | 81800 | 81300 | 3927 |
| 548 | 20231102 | 095000 | 29724577400 | 81500 | 81500 | 81700 | 81200 | 1263 |
| 549 | 20231102 | 094900 | 29621793600 | 81500 | 81200 | 81900 | 81000 | 6066 |
| 550 | 20231102 | 094800 | 29128366200 | 81300 | 81300 | 81400 | 81200 | 1582 |
| 551 | 20231102 | 094700 | 28999773400 | 81400 | 81200 | 81400 | 81100 | 1781 |
| 552 | 20231102 | 094600 | 28855151600 | 81200 | 80900 | 81200 | 80900 | 825 |
| 553 | 20231102 | 094500 | 28788305400 | 81000 | 80800 | 81000 | 80800 | 2158 |
| 554 | 20231102 | 094400 | 28613839800 | 80900 | 80900 | 81000 | 80800 | 2193 |
| 555 | 20231102 | 094300 | 28436437000 | 81000 | 81400 | 81400 | 80900 | 2601 |
| 556 | 20231102 | 094200 | 28225395900 | 81400 | 81700 | 81700 | 81400 | 1142 |
| 557 | 20231102 | 094100 | 28132261600 | 81700 | 82000 | 82000 | 81700 | 1489 |
| 558 | 20231102 | 094000 | 28010454200 | 82000 | 81800 | 82000 | 81700 | 4640 |
| 559 | 20231102 | 093900 | 27630419000 | 81800 | 81700 | 81900 | 81400 | 1415 |
| 560 | 20231102 | 093800 | 27514733400 | 81700 | 81700 | 81800 | 81400 | 2570 |
| 561 | 20231102 | 093700 | 27304726500 | 81700 | 81700 | 81800 | 81400 | 2522 |
| 562 | 20231102 | 093600 | 27098524900 | 81700 | 82000 | 82000 | 81200 | 2242 |
| 563 | 20231102 | 093500 | 26915411400 | 82100 | 81700 | 82300 | 81700 | 18406 |
| 564 | 20231102 | 093400 | 25405935700 | 81800 | 81300 | 81800 | 81300 | 17167 |
| 565 | 20231102 | 093300 | 24006318400 | 81300 | 81300 | 81300 | 81200 | 2430 |
| 566 | 20231102 | 093200 | 23808848700 | 81200 | 81100 | 81300 | 81000 | 2227 |
| 567 | 20231102 | 093100 | 23628104000 | 81100 | 81100 | 81100 | 80800 | 1404 |
| 568 | 20231102 | 093000 | 23514442700 | 81100 | 81100 | 81300 | 80800 | 2774 |
| 569 | 20231102 | 092900 | 23289294400 | 81000 | 80500 | 81100 | 80500 | 2024 |
| 570 | 20231102 | 092800 | 23125557000 | 80800 | 80800 | 80900 | 80500 | 2204 |
| 571 | 20231102 | 092700 | 22947592600 | 80800 | 80500 | 80800 | 80300 | 1705 |
| 572 | 20231102 | 092600 | 22810326400 | 80500 | 81100 | 81100 | 80500 | 2193 |
| 573 | 20231102 | 092500 | 22633351000 | 81100 | 81400 | 81500 | 80900 | 6848 |
| 574 | 20231102 | 092400 | 22076335900 | 81300 | 81100 | 81400 | 80700 | 6275 |
| 575 | 20231102 | 092300 | 21566481100 | 81100 | 80800 | 81400 | 80600 | 10578 |
| 576 | 20231102 | 092200 | 20709619100 | 80800 | 80700 | 80900 | 80700 | 1378 |
| 577 | 20231102 | 092100 | 20598319200 | 80700 | 80900 | 81000 | 80600 | 2188 |
| 578 | 20231102 | 092000 | 20421485600 | 80900 | 80600 | 80900 | 80500 | 2455 |
| 579 | 20231102 | 091900 | 20223223200 | 80600 | 80900 | 80900 | 80500 | 3272 |
| 580 | 20231102 | 091800 | 19959184300 | 80900 | 80100 | 80900 | 80100 | 6807 |
| 581 | 20231102 | 091700 | 19411469100 | 80200 | 80300 | 80500 | 80000 | 5159 |
| 582 | 20231102 | 091600 | 18997457600 | 80300 | 80500 | 80600 | 80000 | 7736 |
| 583 | 20231102 | 091500 | 18376687000 | 80500 | 81500 | 81500 | 80400 | 5444 |
| 584 | 20231102 | 091400 | 17935998200 | 81500 | 80800 | 81500 | 80800 | 11544 |
| 585 | 20231102 | 091300 | 16998932200 | 80900 | 80400 | 80900 | 80200 | 7662 |
| 586 | 20231102 | 091200 | 16381084000 | 80300 | 80300 | 80500 | 80200 | 4020 |
| 587 | 20231102 | 091100 | 16058092400 | 80400 | 80400 | 80600 | 80100 | 7679 |
| 588 | 20231102 | 091000 | 15440879500 | 80300 | 81100 | 81200 | 80300 | 12828 |
| 589 | 20231102 | 090900 | 14406593300 | 81100 | 81500 | 81700 | 81000 | 9156 |
| 590 | 20231102 | 090800 | 13661462900 | 81500 | 81100 | 81700 | 80400 | 13027 |
| 591 | 20231102 | 090700 | 12601428800 | 80400 | 80400 | 81400 | 80100 | 23815 |
| 592 | 20231102 | 090600 | 10681001900 | 80400 | 79800 | 80500 | 79700 | 16648 |
| 593 | 20231102 | 090500 | 9347039200 | 79800 | 79400 | 79800 | 79300 | 11439 |
| 594 | 20231102 | 090400 | 8435811900 | 79400 | 79100 | 79500 | 79100 | 8248 |
| 595 | 20231102 | 090300 | 7781173300 | 79200 | 79600 | 79600 | 79000 | 11821 |
| 596 | 20231102 | 090200 | 6843989900 | 79500 | 78800 | 79600 | 78600 | 16617 |
| 597 | 20231102 | 090100 | 5529907400 | 78700 | 78200 | 78900 | 77900 | 15824 |
| 598 | 20231102 | 090000 | 4289421300 | 78400 | 77500 | 79000 | 77400 | 55031 |