33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 3 | 20231101 | 191300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 4 | 20231101 | 191200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 5 | 20231101 | 191100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 6 | 20231101 | 191000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 7 | 20231101 | 190900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 8 | 20231101 | 190800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 9 | 20231101 | 190700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 10 | 20231101 | 190600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 11 | 20231101 | 190500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 12 | 20231101 | 190400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 13 | 20231101 | 190300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 14 | 20231101 | 190200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 15 | 20231101 | 190100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 16 | 20231101 | 190000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 17 | 20231101 | 185900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 18 | 20231101 | 185800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 19 | 20231101 | 185700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 20 | 20231101 | 185600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 21 | 20231101 | 185500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 22 | 20231101 | 185400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 23 | 20231101 | 185300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 24 | 20231101 | 185200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 25 | 20231101 | 185100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 26 | 20231101 | 185000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 27 | 20231101 | 184900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 28 | 20231101 | 184800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 29 | 20231101 | 184700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 30 | 20231101 | 184600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 31 | 20231101 | 184500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 32 | 20231101 | 184400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 33 | 20231101 | 184300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 34 | 20231101 | 184200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 35 | 20231101 | 184100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 36 | 20231101 | 184000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 37 | 20231101 | 183900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 38 | 20231101 | 183800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 39 | 20231101 | 183700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 40 | 20231101 | 183600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 41 | 20231101 | 183500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 42 | 20231101 | 183400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 43 | 20231101 | 183300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 44 | 20231101 | 183200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 45 | 20231101 | 183100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 46 | 20231101 | 183000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 47 | 20231101 | 182900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 48 | 20231101 | 182800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 49 | 20231101 | 182700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 50 | 20231101 | 182600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 51 | 20231101 | 182500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 52 | 20231101 | 182400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 53 | 20231101 | 182300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 54 | 20231101 | 182200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 55 | 20231101 | 182100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 56 | 20231101 | 182000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 57 | 20231101 | 181900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 58 | 20231101 | 181800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 59 | 20231101 | 181700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 60 | 20231101 | 181600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 61 | 20231101 | 181500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 62 | 20231101 | 181400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 63 | 20231101 | 181300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 64 | 20231101 | 181200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 65 | 20231101 | 181100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 66 | 20231101 | 181000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 67 | 20231101 | 180900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 68 | 20231101 | 180800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 69 | 20231101 | 180700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 70 | 20231101 | 180600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 71 | 20231101 | 180500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 72 | 20231101 | 180400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 73 | 20231101 | 180300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 74 | 20231101 | 180200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 75 | 20231101 | 180100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 76 | 20231101 | 180000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 77 | 20231101 | 175900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 78 | 20231101 | 175800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 79 | 20231101 | 175700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 80 | 20231101 | 175600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 81 | 20231101 | 175500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 82 | 20231101 | 175400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 83 | 20231101 | 175300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 84 | 20231101 | 175200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 85 | 20231101 | 175100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 86 | 20231101 | 175000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 87 | 20231101 | 174900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 88 | 20231101 | 174800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 89 | 20231101 | 174700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 90 | 20231101 | 174600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 91 | 20231101 | 174500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 92 | 20231101 | 174400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 93 | 20231101 | 174300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 94 | 20231101 | 174200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 95 | 20231101 | 174100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 96 | 20231101 | 174000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 97 | 20231101 | 173900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 98 | 20231101 | 173800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 99 | 20231101 | 173700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 100 | 20231101 | 173600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 101 | 20231101 | 173500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 102 | 20231101 | 173400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 103 | 20231101 | 173300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 104 | 20231101 | 173200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 105 | 20231101 | 173100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 106 | 20231101 | 173000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 107 | 20231101 | 172900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 108 | 20231101 | 172800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 109 | 20231101 | 172700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 110 | 20231101 | 172600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 111 | 20231101 | 172500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 112 | 20231101 | 172400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 113 | 20231101 | 172300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 114 | 20231101 | 172200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 115 | 20231101 | 172100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 116 | 20231101 | 172000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 117 | 20231101 | 171900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 118 | 20231101 | 171800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 119 | 20231101 | 171700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 120 | 20231101 | 171600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 121 | 20231101 | 171500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 122 | 20231101 | 171400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 123 | 20231101 | 171300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 124 | 20231101 | 171200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 125 | 20231101 | 171100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 126 | 20231101 | 171000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 127 | 20231101 | 170900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 128 | 20231101 | 170800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 129 | 20231101 | 170700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 130 | 20231101 | 170600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 131 | 20231101 | 170500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 132 | 20231101 | 170400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 133 | 20231101 | 170300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 134 | 20231101 | 170200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 135 | 20231101 | 170100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 136 | 20231101 | 170000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 137 | 20231101 | 165900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 138 | 20231101 | 165800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 139 | 20231101 | 165700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 140 | 20231101 | 165600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 141 | 20231101 | 165500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 142 | 20231101 | 165400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 143 | 20231101 | 165300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 144 | 20231101 | 165200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 145 | 20231101 | 165100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 146 | 20231101 | 165000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 147 | 20231101 | 164900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 148 | 20231101 | 164800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 149 | 20231101 | 164700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 150 | 20231101 | 164600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 151 | 20231101 | 164500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 152 | 20231101 | 164400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 153 | 20231101 | 164300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 154 | 20231101 | 164200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 155 | 20231101 | 164100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 156 | 20231101 | 164000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 157 | 20231101 | 163900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 158 | 20231101 | 163800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 159 | 20231101 | 163700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 160 | 20231101 | 163600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 161 | 20231101 | 163500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 162 | 20231101 | 163400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 163 | 20231101 | 163300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 164 | 20231101 | 163200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 165 | 20231101 | 163100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 166 | 20231101 | 163000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 167 | 20231101 | 162900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 168 | 20231101 | 162800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 169 | 20231101 | 162700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 170 | 20231101 | 162600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 171 | 20231101 | 162500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 172 | 20231101 | 162400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 173 | 20231101 | 162300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 174 | 20231101 | 162200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 175 | 20231101 | 162100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 176 | 20231101 | 162000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 177 | 20231101 | 161900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 178 | 20231101 | 161800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 179 | 20231101 | 161700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 180 | 20231101 | 161600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 181 | 20231101 | 161500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 182 | 20231101 | 161400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 183 | 20231101 | 161300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 184 | 20231101 | 161200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 185 | 20231101 | 161100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 186 | 20231101 | 161000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 187 | 20231101 | 160900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 188 | 20231101 | 160800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 189 | 20231101 | 160700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 190 | 20231101 | 160600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 191 | 20231101 | 160500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 192 | 20231101 | 160400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 193 | 20231101 | 160300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 194 | 20231101 | 160200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 195 | 20231101 | 160100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 196 | 20231101 | 160000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 197 | 20231101 | 155900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 198 | 20231101 | 155800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 199 | 20231101 | 155700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 200 | 20231101 | 155600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 201 | 20231101 | 155500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 202 | 20231101 | 155400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 203 | 20231101 | 155300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 204 | 20231101 | 155200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 205 | 20231101 | 155100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 206 | 20231101 | 155000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20231101 | 154900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20231101 | 154800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20231101 | 154700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 210 | 20231101 | 154600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 211 | 20231101 | 154500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 212 | 20231101 | 154400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 213 | 20231101 | 154300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20231101 | 154200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 215 | 20231101 | 154100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 216 | 20231101 | 154000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 217 | 20231101 | 153900 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 218 | 20231101 | 153800 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 219 | 20231101 | 153700 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 220 | 20231101 | 153600 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 221 | 20231101 | 153500 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 222 | 20231101 | 153400 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 223 | 20231101 | 153300 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 224 | 20231101 | 153200 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 225 | 20231101 | 153100 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 226 | 20231101 | 153000 | 14057245000 | 72700 | 72700 | 72700 | 72700 | 18898 |
| 227 | 20231101 | 152900 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 228 | 20231101 | 152800 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 229 | 20231101 | 152700 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 230 | 20231101 | 152600 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 231 | 20231101 | 152500 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 232 | 20231101 | 152400 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 233 | 20231101 | 152300 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 234 | 20231101 | 152200 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 235 | 20231101 | 152100 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 236 | 20231101 | 152000 | 12683360400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 237 | 20231101 | 151900 | 12683360400 | 72400 | 72600 | 72800 | 72400 | 2697 |
| 238 | 20231101 | 151800 | 12487244200 | 72600 | 72800 | 72800 | 72500 | 537 |
| 239 | 20231101 | 151700 | 12448285400 | 72800 | 72800 | 72800 | 72600 | 1181 |
| 240 | 20231101 | 151600 | 12362434300 | 72700 | 72800 | 72800 | 72700 | 501 |
| 241 | 20231101 | 151500 | 12325979600 | 72700 | 72700 | 72800 | 72700 | 606 |
| 242 | 20231101 | 151400 | 12281879500 | 72700 | 72800 | 72800 | 72700 | 685 |
| 243 | 20231101 | 151300 | 12232022600 | 72700 | 72700 | 72800 | 72700 | 1070 |
| 244 | 20231101 | 151200 | 12154180500 | 72700 | 72700 | 72800 | 72600 | 676 |
| 245 | 20231101 | 151100 | 12105031500 | 72700 | 72600 | 72700 | 72500 | 927 |
| 246 | 20231101 | 151000 | 12037706100 | 72600 | 72600 | 72600 | 72500 | 623 |
| 247 | 20231101 | 150900 | 11992483800 | 72600 | 72600 | 72600 | 72500 | 252 |
| 248 | 20231101 | 150800 | 11974192800 | 72500 | 72500 | 72600 | 72500 | 248 |
| 249 | 20231101 | 150700 | 11956193200 | 72600 | 72600 | 72600 | 72500 | 223 |
| 250 | 20231101 | 150600 | 11940004400 | 72600 | 72600 | 72600 | 72500 | 256 |
| 251 | 20231101 | 150500 | 11921430600 | 72600 | 72600 | 72600 | 72500 | 1532 |
| 252 | 20231101 | 150400 | 11810236800 | 72600 | 72700 | 72700 | 72500 | 817 |
| 253 | 20231101 | 150300 | 11750867700 | 72700 | 72700 | 72700 | 72600 | 225 |
| 254 | 20231101 | 150200 | 11734517500 | 72700 | 72600 | 72800 | 72500 | 1302 |
| 255 | 20231101 | 150100 | 11639972000 | 72600 | 72500 | 72700 | 72400 | 3031 |
| 256 | 20231101 | 150000 | 11419974000 | 72500 | 72500 | 72500 | 72400 | 335 |
| 257 | 20231101 | 145900 | 11395705300 | 72400 | 72400 | 72500 | 72400 | 504 |
| 258 | 20231101 | 145800 | 11359202400 | 72400 | 72400 | 72500 | 72300 | 795 |
| 259 | 20231101 | 145700 | 11301640100 | 72300 | 72500 | 72500 | 72300 | 613 |
| 260 | 20231101 | 145600 | 11257261500 | 72500 | 72500 | 72500 | 72400 | 365 |
| 261 | 20231101 | 145500 | 11230818000 | 72400 | 72400 | 72500 | 72400 | 243 |
| 262 | 20231101 | 145400 | 11213213500 | 72400 | 72600 | 72700 | 72400 | 2273 |
| 263 | 20231101 | 145300 | 11048279100 | 72600 | 72600 | 72700 | 72600 | 413 |
| 264 | 20231101 | 145200 | 11018276700 | 72700 | 72700 | 72700 | 72600 | 272 |
| 265 | 20231101 | 145100 | 10998503500 | 72700 | 72700 | 72700 | 72600 | 495 |
| 266 | 20231101 | 145000 | 10962545400 | 72600 | 72600 | 72700 | 72600 | 320 |
| 267 | 20231101 | 144900 | 10939294500 | 72600 | 72700 | 72700 | 72600 | 289 |
| 268 | 20231101 | 144800 | 10918287000 | 72700 | 72700 | 72700 | 72600 | 316 |
| 269 | 20231101 | 144700 | 10895319400 | 72700 | 72600 | 72700 | 72600 | 275 |
| 270 | 20231101 | 144600 | 10875335100 | 72700 | 72700 | 72700 | 72600 | 387 |
| 271 | 20231101 | 144500 | 10847220600 | 72700 | 72700 | 72700 | 72600 | 311 |
| 272 | 20231101 | 144400 | 10824613800 | 72700 | 72700 | 72700 | 72600 | 353 |
| 273 | 20231101 | 144300 | 10798970700 | 72600 | 72700 | 72700 | 72600 | 282 |
| 274 | 20231101 | 144200 | 10778479000 | 72700 | 72700 | 72700 | 72600 | 1040 |
| 275 | 20231101 | 144100 | 10702957100 | 72700 | 72600 | 72700 | 72600 | 266 |
| 276 | 20231101 | 144000 | 10683627400 | 72600 | 72700 | 72700 | 72600 | 400 |
| 277 | 20231101 | 143900 | 10654565200 | 72700 | 72700 | 72700 | 72600 | 205 |
| 278 | 20231101 | 143800 | 10639666900 | 72700 | 72600 | 72700 | 72600 | 266 |
| 279 | 20231101 | 143700 | 10620331200 | 72700 | 72700 | 72700 | 72600 | 278 |
| 280 | 20231101 | 143600 | 10600131600 | 72600 | 72600 | 72700 | 72600 | 301 |
| 281 | 20231101 | 143500 | 10578258500 | 72600 | 72600 | 72700 | 72400 | 737 |
| 282 | 20231101 | 143400 | 10524793000 | 72600 | 72600 | 72600 | 72500 | 295 |
| 283 | 20231101 | 143300 | 10503384600 | 72600 | 72500 | 72600 | 72500 | 229 |
| 284 | 20231101 | 143200 | 10486764000 | 72500 | 72600 | 72700 | 72500 | 648 |
| 285 | 20231101 | 143100 | 10439706700 | 72700 | 72700 | 72700 | 72600 | 233 |
| 286 | 20231101 | 143000 | 10422771000 | 72600 | 72600 | 72700 | 72600 | 394 |
| 287 | 20231101 | 142900 | 10394151100 | 72700 | 72400 | 72700 | 72400 | 1699 |
| 288 | 20231101 | 142800 | 10270929700 | 72400 | 72700 | 72700 | 72400 | 1180 |
| 289 | 20231101 | 142700 | 10185281500 | 72600 | 72700 | 72700 | 72600 | 298 |
| 290 | 20231101 | 142600 | 10163626100 | 72700 | 72700 | 72700 | 72600 | 276 |
| 291 | 20231101 | 142500 | 10143571300 | 72700 | 72700 | 72700 | 72600 | 240 |
| 292 | 20231101 | 142400 | 10126128900 | 72700 | 72700 | 72700 | 72600 | 316 |
| 293 | 20231101 | 142300 | 10103168600 | 72700 | 72600 | 72700 | 72600 | 239 |
| 294 | 20231101 | 142200 | 10085798100 | 72700 | 72600 | 72700 | 72600 | 184 |
| 295 | 20231101 | 142100 | 10072421800 | 72700 | 72700 | 72700 | 72600 | 233 |
| 296 | 20231101 | 142000 | 10055496100 | 72700 | 72500 | 72700 | 72400 | 1306 |
| 297 | 20231101 | 141900 | 9960738300 | 72500 | 72500 | 72500 | 72400 | 621 |
| 298 | 20231101 | 141800 | 9915721900 | 72400 | 72500 | 72500 | 72400 | 214 |
| 299 | 20231101 | 141700 | 9900218500 | 72400 | 72500 | 72500 | 72400 | 769 |
| 300 | 20231101 | 141600 | 9844527300 | 72500 | 72500 | 72500 | 72400 | 166 |
| 301 | 20231101 | 141500 | 9832496600 | 72500 | 72500 | 72500 | 72400 | 170 |
| 302 | 20231101 | 141400 | 9820175900 | 72500 | 72400 | 72500 | 72400 | 225 |
| 303 | 20231101 | 141300 | 9803875000 | 72500 | 72300 | 72500 | 72300 | 1001 |
| 304 | 20231101 | 141200 | 9731398800 | 72400 | 72400 | 72400 | 72300 | 121 |
| 305 | 20231101 | 141100 | 9722644400 | 72400 | 72400 | 72400 | 72300 | 159 |
| 306 | 20231101 | 141000 | 9711141400 | 72400 | 72400 | 72400 | 72300 | 122 |
| 307 | 20231101 | 140900 | 9702314100 | 72300 | 72300 | 72400 | 72200 | 1058 |
| 308 | 20231101 | 140800 | 9625821800 | 72400 | 72400 | 72500 | 72300 | 1229 |
| 309 | 20231101 | 140700 | 9536851400 | 72400 | 72500 | 72500 | 72400 | 272 |
| 310 | 20231101 | 140600 | 9517142600 | 72500 | 72500 | 72500 | 72400 | 267 |
| 311 | 20231101 | 140500 | 9497793900 | 72400 | 72500 | 72500 | 72400 | 202 |
| 312 | 20231101 | 140400 | 9483157500 | 72500 | 72400 | 72500 | 72400 | 214 |
| 313 | 20231101 | 140300 | 9467650500 | 72400 | 72600 | 72600 | 72400 | 1243 |
| 314 | 20231101 | 140200 | 9377519900 | 72600 | 72500 | 72600 | 72500 | 166 |
| 315 | 20231101 | 140100 | 9365469400 | 72600 | 72600 | 72600 | 72500 | 280 |
| 316 | 20231101 | 140000 | 9345154600 | 72600 | 72600 | 72600 | 72500 | 1125 |
| 317 | 20231101 | 135900 | 9263578500 | 72500 | 72500 | 72600 | 72500 | 497 |
| 318 | 20231101 | 135800 | 9227513000 | 72500 | 72600 | 72600 | 72500 | 233 |
| 319 | 20231101 | 135700 | 9210608900 | 72600 | 72600 | 72600 | 72500 | 216 |
| 320 | 20231101 | 135600 | 9194933100 | 72600 | 72600 | 72600 | 72500 | 221 |
| 321 | 20231101 | 135500 | 9178895700 | 72600 | 72500 | 72600 | 72400 | 1500 |
| 322 | 20231101 | 135400 | 9070128700 | 72400 | 72500 | 72500 | 72400 | 276 |
| 323 | 20231101 | 135300 | 9050123500 | 72400 | 72400 | 72500 | 72400 | 245 |
| 324 | 20231101 | 135200 | 9032371800 | 72500 | 72500 | 72500 | 72400 | 245 |
| 325 | 20231101 | 135100 | 9014620400 | 72500 | 72500 | 72500 | 72400 | 253 |
| 326 | 20231101 | 135000 | 8996288500 | 72400 | 72500 | 72500 | 72400 | 209 |
| 327 | 20231101 | 134900 | 8981143900 | 72400 | 72400 | 72500 | 72400 | 197 |
| 328 | 20231101 | 134800 | 8966866000 | 72500 | 72500 | 72500 | 72400 | 256 |
| 329 | 20231101 | 134700 | 8948317900 | 72500 | 72400 | 72500 | 72400 | 414 |
| 330 | 20231101 | 134600 | 8918332400 | 72500 | 72500 | 72500 | 72400 | 160 |
| 331 | 20231101 | 134500 | 8906733800 | 72500 | 72300 | 72500 | 72300 | 763 |
| 332 | 20231101 | 134400 | 8851499300 | 72400 | 72400 | 72400 | 72400 | 112 |
| 333 | 20231101 | 134300 | 8843390500 | 72300 | 72400 | 72400 | 72300 | 263 |
| 334 | 20231101 | 134200 | 8824370300 | 72400 | 72400 | 72400 | 72300 | 80 |
| 335 | 20231101 | 134100 | 8818581100 | 72300 | 72400 | 72400 | 72300 | 226 |
| 336 | 20231101 | 134000 | 8802230200 | 72400 | 72300 | 72400 | 72300 | 110 |
| 337 | 20231101 | 133900 | 8794267100 | 72400 | 72400 | 72400 | 72300 | 95 |
| 338 | 20231101 | 133800 | 8787394500 | 72400 | 72300 | 72400 | 72300 | 232 |
| 339 | 20231101 | 133700 | 8770613700 | 72400 | 72400 | 72400 | 72300 | 372 |
| 340 | 20231101 | 133600 | 8743710200 | 72400 | 72300 | 72400 | 72200 | 1084 |
| 341 | 20231101 | 133500 | 8665333400 | 72300 | 72200 | 72300 | 72200 | 169 |
| 342 | 20231101 | 133400 | 8653125600 | 72300 | 72300 | 72300 | 72200 | 193 |
| 343 | 20231101 | 133300 | 8639182400 | 72300 | 72300 | 72300 | 72200 | 204 |
| 344 | 20231101 | 133200 | 8624437300 | 72300 | 72300 | 72300 | 72200 | 226 |
| 345 | 20231101 | 133100 | 8608114300 | 72300 | 72300 | 72300 | 72200 | 75 |
| 346 | 20231101 | 133000 | 8602694800 | 72300 | 72300 | 72400 | 72300 | 776 |
| 347 | 20231101 | 132900 | 8546580200 | 72300 | 72400 | 72400 | 72300 | 554 |
| 348 | 20231101 | 132800 | 8506511300 | 72300 | 72300 | 72400 | 72300 | 101 |
| 349 | 20231101 | 132700 | 8499207000 | 72400 | 72300 | 72400 | 72300 | 176 |
| 350 | 20231101 | 132600 | 8486474200 | 72400 | 72400 | 72400 | 72300 | 140 |
| 351 | 20231101 | 132500 | 8476340700 | 72300 | 72300 | 72400 | 72300 | 140 |
| 352 | 20231101 | 132400 | 8466218100 | 72300 | 72400 | 72400 | 72300 | 125 |
| 353 | 20231101 | 132300 | 8457172500 | 72300 | 72400 | 72400 | 72300 | 127 |
| 354 | 20231101 | 132200 | 8447987700 | 72400 | 72300 | 72400 | 72200 | 144 |
| 355 | 20231101 | 132100 | 8437584600 | 72200 | 72200 | 72400 | 72200 | 200 |
| 356 | 20231101 | 132000 | 8423132100 | 72300 | 72400 | 72500 | 72300 | 747 |
| 357 | 20231101 | 131900 | 8369069600 | 72500 | 72400 | 72500 | 72400 | 233 |
| 358 | 20231101 | 131800 | 8352192800 | 72400 | 72500 | 72500 | 72400 | 409 |
| 359 | 20231101 | 131700 | 8322574500 | 72400 | 72400 | 72500 | 72400 | 192 |
| 360 | 20231101 | 131600 | 8308664800 | 72400 | 72500 | 72500 | 72400 | 112 |
| 361 | 20231101 | 131500 | 8300549700 | 72500 | 72500 | 72500 | 72400 | 196 |
| 362 | 20231101 | 131400 | 8286350000 | 72500 | 72500 | 72500 | 72400 | 109 |
| 363 | 20231101 | 131300 | 8278451500 | 72400 | 72500 | 72500 | 72400 | 87 |
| 364 | 20231101 | 131200 | 8272145500 | 72500 | 72500 | 72500 | 72300 | 437 |
| 365 | 20231101 | 131100 | 8240511200 | 72500 | 72400 | 72500 | 72400 | 123 |
| 366 | 20231101 | 131000 | 8231598500 | 72400 | 72500 | 72500 | 72400 | 725 |
| 367 | 20231101 | 130900 | 8179037700 | 72500 | 72500 | 72500 | 72400 | 645 |
| 368 | 20231101 | 130800 | 8132286400 | 72400 | 72500 | 72500 | 72400 | 95 |
| 369 | 20231101 | 130700 | 8125400200 | 72500 | 72500 | 72500 | 72400 | 106 |
| 370 | 20231101 | 130600 | 8117719600 | 72500 | 72300 | 72500 | 72300 | 660 |
| 371 | 20231101 | 130500 | 8069944000 | 72300 | 72300 | 72300 | 72200 | 812 |
| 372 | 20231101 | 130400 | 8011258400 | 72200 | 72200 | 72300 | 72200 | 68 |
| 373 | 20231101 | 130300 | 8006342900 | 72200 | 72300 | 72300 | 72200 | 167 |
| 374 | 20231101 | 130200 | 7994275200 | 72300 | 72200 | 72300 | 72200 | 135 |
| 375 | 20231101 | 130100 | 7984525200 | 72200 | 72300 | 72300 | 72200 | 138 |
| 376 | 20231101 | 130000 | 7974552700 | 72300 | 72300 | 72300 | 72200 | 135 |
| 377 | 20231101 | 125900 | 7964798500 | 72200 | 72200 | 72300 | 72200 | 108 |
| 378 | 20231101 | 125800 | 7956997000 | 72300 | 72300 | 72300 | 72200 | 132 |
| 379 | 20231101 | 125700 | 7947458400 | 72300 | 72200 | 72300 | 72200 | 238 |
| 380 | 20231101 | 125600 | 7930266000 | 72200 | 72300 | 72300 | 72200 | 179 |
| 381 | 20231101 | 125500 | 7917336400 | 72300 | 72300 | 72300 | 72200 | 63 |
| 382 | 20231101 | 125400 | 7912782600 | 72300 | 72200 | 72300 | 72200 | 143 |
| 383 | 20231101 | 125300 | 7902451500 | 72200 | 72200 | 72300 | 72200 | 153 |
| 384 | 20231101 | 125200 | 7891402300 | 72300 | 72300 | 72300 | 72300 | 63 |
| 385 | 20231101 | 125100 | 7886847400 | 72300 | 72300 | 72300 | 72200 | 127 |
| 386 | 20231101 | 125000 | 7877671000 | 72300 | 72200 | 72300 | 72000 | 437 |
| 387 | 20231101 | 124900 | 7846158100 | 72200 | 72300 | 72300 | 72200 | 170 |
| 388 | 20231101 | 124800 | 7833877700 | 72300 | 72200 | 72300 | 72200 | 87 |
| 389 | 20231101 | 124700 | 7827590700 | 72200 | 72200 | 72300 | 72200 | 106 |
| 390 | 20231101 | 124600 | 7819933600 | 72300 | 72300 | 72300 | 72200 | 184 |
| 391 | 20231101 | 124500 | 7806640900 | 72300 | 72300 | 72300 | 72200 | 738 |
| 392 | 20231101 | 124400 | 7753332800 | 72400 | 72300 | 72400 | 72300 | 78 |
| 393 | 20231101 | 124300 | 7747689600 | 72400 | 72400 | 72400 | 72300 | 267 |
| 394 | 20231101 | 124200 | 7728371500 | 72300 | 72300 | 72400 | 72300 | 135 |
| 395 | 20231101 | 124100 | 7718607400 | 72300 | 72400 | 72400 | 72300 | 128 |
| 396 | 20231101 | 124000 | 7709344400 | 72400 | 72400 | 72400 | 72300 | 176 |
| 397 | 20231101 | 123900 | 7696609500 | 72400 | 72400 | 72400 | 72300 | 194 |
| 398 | 20231101 | 123800 | 7682574000 | 72300 | 72400 | 72400 | 72300 | 74 |
| 399 | 20231101 | 123700 | 7677221600 | 72400 | 72300 | 72400 | 72300 | 566 |
| 400 | 20231101 | 123600 | 7636289100 | 72400 | 72400 | 72400 | 72300 | 588 |
| 401 | 20231101 | 123500 | 7593729000 | 72400 | 72300 | 72400 | 72300 | 125 |
| 402 | 20231101 | 123400 | 7584685600 | 72300 | 72400 | 72400 | 72300 | 161 |
| 403 | 20231101 | 123300 | 7573032200 | 72400 | 72400 | 72400 | 72300 | 238 |
| 404 | 20231101 | 123200 | 7555814600 | 72300 | 72300 | 72500 | 72200 | 1996 |
| 405 | 20231101 | 123100 | 7411343900 | 72300 | 72300 | 72300 | 72200 | 131 |
| 406 | 20231101 | 123000 | 7401876300 | 72200 | 72300 | 72300 | 72200 | 111 |
| 407 | 20231101 | 122900 | 7393859300 | 72300 | 72200 | 72300 | 72200 | 322 |
| 408 | 20231101 | 122800 | 7370583300 | 72300 | 72300 | 72300 | 72200 | 101 |
| 409 | 20231101 | 122700 | 7363281900 | 72200 | 72200 | 72400 | 72200 | 1163 |
| 410 | 20231101 | 122600 | 7279191300 | 72200 | 72300 | 72300 | 72200 | 243 |
| 411 | 20231101 | 122500 | 7261635200 | 72300 | 72300 | 72300 | 72200 | 134 |
| 412 | 20231101 | 122400 | 7251948400 | 72300 | 72300 | 72300 | 72200 | 103 |
| 413 | 20231101 | 122300 | 7244506900 | 72300 | 72300 | 72300 | 72200 | 159 |
| 414 | 20231101 | 122200 | 7233018800 | 72200 | 72300 | 72300 | 72200 | 133 |
| 415 | 20231101 | 122100 | 7223409200 | 72200 | 72200 | 72300 | 72200 | 200 |
| 416 | 20231101 | 122000 | 7208967500 | 72300 | 72300 | 72300 | 72200 | 208 |
| 417 | 20231101 | 121900 | 7193943000 | 72200 | 72200 | 72300 | 72200 | 109 |
| 418 | 20231101 | 121800 | 7186066500 | 72200 | 72300 | 72300 | 72200 | 115 |
| 419 | 20231101 | 121700 | 7177757400 | 72300 | 72200 | 72300 | 72100 | 189 |
| 420 | 20231101 | 121600 | 7164112700 | 72300 | 72300 | 72300 | 72100 | 455 |
| 421 | 20231101 | 121500 | 7131286000 | 72300 | 72200 | 72300 | 72200 | 97 |
| 422 | 20231101 | 121400 | 7124278200 | 72300 | 72300 | 72300 | 72200 | 45 |
| 423 | 20231101 | 121300 | 7121024800 | 72100 | 72200 | 72400 | 72100 | 894 |
| 424 | 20231101 | 121200 | 7056440300 | 72200 | 72200 | 72400 | 72200 | 64 |
| 425 | 20231101 | 121100 | 7051814900 | 72300 | 72200 | 72300 | 72200 | 148 |
| 426 | 20231101 | 121000 | 7041118300 | 72300 | 72100 | 72300 | 72100 | 175 |
| 427 | 20231101 | 120900 | 7028488100 | 72200 | 72300 | 72300 | 72100 | 472 |
| 428 | 20231101 | 120800 | 6994394400 | 72300 | 72300 | 72300 | 72200 | 132 |
| 429 | 20231101 | 120700 | 6984855600 | 72300 | 72200 | 72300 | 72200 | 99 |
| 430 | 20231101 | 120600 | 6977705500 | 72200 | 72400 | 72500 | 72100 | 375 |
| 431 | 20231101 | 120500 | 6950608100 | 72400 | 72400 | 72500 | 72300 | 514 |
| 432 | 20231101 | 120400 | 6913394900 | 72400 | 72200 | 72400 | 72200 | 162 |
| 433 | 20231101 | 120300 | 6901683400 | 72400 | 72300 | 72400 | 72200 | 241 |
| 434 | 20231101 | 120200 | 6884267200 | 72400 | 72300 | 72400 | 72300 | 127 |
| 435 | 20231101 | 120100 | 6875079000 | 72400 | 72400 | 72400 | 72300 | 18 |
| 436 | 20231101 | 120000 | 6873776300 | 72300 | 72400 | 72500 | 72200 | 333 |
| 437 | 20231101 | 115900 | 6849693900 | 72400 | 72300 | 72400 | 72300 | 249 |
| 438 | 20231101 | 115800 | 6831669800 | 72300 | 72400 | 72400 | 72300 | 110 |
| 439 | 20231101 | 115700 | 6823706800 | 72400 | 72400 | 72400 | 72300 | 242 |
| 440 | 20231101 | 115600 | 6806198100 | 72300 | 72400 | 72400 | 72300 | 90 |
| 441 | 20231101 | 115500 | 6799684400 | 72400 | 72200 | 72400 | 72200 | 126 |
| 442 | 20231101 | 115400 | 6790573900 | 72300 | 72400 | 72500 | 72100 | 1646 |
| 443 | 20231101 | 115300 | 6671701000 | 72400 | 72400 | 72500 | 72400 | 141 |
| 444 | 20231101 | 115200 | 6661488800 | 72500 | 72400 | 72500 | 72400 | 53 |
| 445 | 20231101 | 115100 | 6657647200 | 72400 | 72400 | 72500 | 72400 | 137 |
| 446 | 20231101 | 115000 | 6647723000 | 72400 | 72400 | 72500 | 72400 | 332 |
| 447 | 20231101 | 114900 | 6623678900 | 72500 | 72400 | 72500 | 72400 | 63 |
| 448 | 20231101 | 114800 | 6619112900 | 72500 | 72500 | 72500 | 72400 | 148 |
| 449 | 20231101 | 114700 | 6608389900 | 72400 | 72400 | 72500 | 72400 | 114 |
| 450 | 20231101 | 114600 | 6600134400 | 72400 | 72400 | 72600 | 72300 | 1303 |
| 451 | 20231101 | 114500 | 6505679500 | 72500 | 72400 | 72500 | 72400 | 108 |
| 452 | 20231101 | 114400 | 6497855400 | 72500 | 72400 | 72500 | 72300 | 307 |
| 453 | 20231101 | 114300 | 6475622300 | 72300 | 72400 | 72500 | 72300 | 101 |
| 454 | 20231101 | 114200 | 6468310600 | 72300 | 72300 | 72500 | 72300 | 460 |
| 455 | 20231101 | 114100 | 6435026700 | 72300 | 72400 | 72500 | 72300 | 700 |
| 456 | 20231101 | 114000 | 6384350200 | 72400 | 72500 | 72500 | 72400 | 112 |
| 457 | 20231101 | 113900 | 6376233000 | 72500 | 72400 | 72500 | 72400 | 139 |
| 458 | 20231101 | 113800 | 6366161900 | 72400 | 72500 | 72500 | 72400 | 71 |
| 459 | 20231101 | 113700 | 6361016900 | 72400 | 72400 | 72500 | 72400 | 1176 |
| 460 | 20231101 | 113600 | 6275797700 | 72400 | 72400 | 72500 | 72400 | 191 |
| 461 | 20231101 | 113500 | 6261954000 | 72500 | 72500 | 72500 | 72400 | 133 |
| 462 | 20231101 | 113400 | 6252318000 | 72400 | 72400 | 72500 | 72400 | 396 |
| 463 | 20231101 | 113300 | 6223620300 | 72400 | 72400 | 72500 | 72400 | 116 |
| 464 | 20231101 | 113200 | 6215218700 | 72300 | 72500 | 72500 | 72300 | 383 |
| 465 | 20231101 | 113100 | 6187492800 | 72500 | 72400 | 72500 | 72300 | 885 |
| 466 | 20231101 | 113000 | 6123412000 | 72400 | 72200 | 72400 | 72200 | 944 |
| 467 | 20231101 | 112900 | 6055138000 | 72300 | 72300 | 72300 | 72200 | 187 |
| 468 | 20231101 | 112800 | 6041630600 | 72300 | 72200 | 72300 | 72200 | 227 |
| 469 | 20231101 | 112700 | 6025233000 | 72300 | 72200 | 72300 | 72200 | 85 |
| 470 | 20231101 | 112600 | 6019089700 | 72200 | 72300 | 72300 | 72200 | 64 |
| 471 | 20231101 | 112500 | 6014466100 | 72200 | 72300 | 72300 | 72200 | 491 |
| 472 | 20231101 | 112400 | 5978988500 | 72300 | 72200 | 72300 | 72200 | 139 |
| 473 | 20231101 | 112300 | 5968951100 | 72300 | 72300 | 72300 | 72200 | 177 |
| 474 | 20231101 | 112200 | 5956157600 | 72200 | 72400 | 72400 | 72200 | 185 |
| 475 | 20231101 | 112100 | 5942779200 | 72400 | 72400 | 72400 | 72300 | 415 |
| 476 | 20231101 | 112000 | 5912764400 | 72400 | 72400 | 72400 | 72300 | 404 |
| 477 | 20231101 | 111900 | 5883515700 | 72400 | 72300 | 72400 | 72300 | 269 |
| 478 | 20231101 | 111800 | 5864048600 | 72300 | 72400 | 72400 | 72300 | 158 |
| 479 | 20231101 | 111700 | 5852617100 | 72400 | 72400 | 72400 | 72300 | 117 |
| 480 | 20231101 | 111600 | 5844151200 | 72400 | 72300 | 72400 | 72300 | 123 |
| 481 | 20231101 | 111500 | 5835251500 | 72300 | 72400 | 72400 | 72200 | 537 |
| 482 | 20231101 | 111400 | 5796428300 | 72400 | 72400 | 72400 | 72300 | 363 |
| 483 | 20231101 | 111300 | 5770151900 | 72400 | 72400 | 72400 | 72300 | 153 |
| 484 | 20231101 | 111200 | 5759076900 | 72400 | 72200 | 72400 | 72200 | 858 |
| 485 | 20231101 | 111100 | 5697046200 | 72300 | 72300 | 72300 | 72200 | 163 |
| 486 | 20231101 | 111000 | 5685268600 | 72300 | 72300 | 72300 | 72200 | 112 |
| 487 | 20231101 | 110900 | 5677176900 | 72300 | 72200 | 72300 | 72200 | 191 |
| 488 | 20231101 | 110800 | 5663381600 | 72300 | 72300 | 72300 | 72200 | 362 |
| 489 | 20231101 | 110700 | 5637239800 | 72200 | 72300 | 72300 | 72200 | 204 |
| 490 | 20231101 | 110600 | 5622501800 | 72200 | 72300 | 72300 | 72200 | 99 |
| 491 | 20231101 | 110500 | 5615351100 | 72200 | 72200 | 72300 | 72200 | 163 |
| 492 | 20231101 | 110400 | 5603577800 | 72200 | 72300 | 72300 | 72200 | 90 |
| 493 | 20231101 | 110300 | 5597071800 | 72300 | 72200 | 72300 | 72200 | 100 |
| 494 | 20231101 | 110200 | 5589846000 | 72200 | 72400 | 72400 | 72200 | 1303 |
| 495 | 20231101 | 110100 | 5495635100 | 72300 | 72400 | 72400 | 72300 | 189 |
| 496 | 20231101 | 110000 | 5481965500 | 72400 | 72400 | 72400 | 72300 | 597 |
| 497 | 20231101 | 105900 | 5438753600 | 72300 | 72300 | 72400 | 72300 | 137 |
| 498 | 20231101 | 105800 | 5428843600 | 72400 | 72400 | 72400 | 72300 | 108 |
| 499 | 20231101 | 105700 | 5421031100 | 72300 | 72300 | 72400 | 72200 | 697 |
| 500 | 20231101 | 105600 | 5370637900 | 72300 | 72300 | 72300 | 72100 | 2317 |
| 501 | 20231101 | 105500 | 5203407100 | 72200 | 72300 | 72300 | 72200 | 135 |
| 502 | 20231101 | 105400 | 5193654400 | 72300 | 72400 | 72400 | 72200 | 454 |
| 503 | 20231101 | 105300 | 5160830400 | 72400 | 72000 | 72400 | 72000 | 2184 |
| 504 | 20231101 | 105200 | 5003202200 | 72000 | 72100 | 72200 | 72000 | 212 |
| 505 | 20231101 | 105100 | 4987932200 | 72100 | 72000 | 72100 | 72000 | 313 |
| 506 | 20231101 | 105000 | 4965369300 | 72100 | 72000 | 72100 | 72000 | 189 |
| 507 | 20231101 | 104900 | 4951755400 | 72000 | 72100 | 72100 | 72000 | 114 |
| 508 | 20231101 | 104800 | 4943543400 | 72000 | 72000 | 72100 | 72000 | 219 |
| 509 | 20231101 | 104700 | 4927770800 | 72000 | 71900 | 72100 | 71900 | 146 |
| 510 | 20231101 | 104600 | 4917263300 | 71900 | 72200 | 72200 | 71900 | 657 |
| 511 | 20231101 | 104500 | 4869938800 | 72100 | 72100 | 72200 | 72100 | 484 |
| 512 | 20231101 | 104400 | 4835037900 | 72100 | 72200 | 72200 | 72100 | 334 |
| 513 | 20231101 | 104300 | 4810945500 | 72100 | 72100 | 72200 | 72100 | 172 |
| 514 | 20231101 | 104200 | 4798540600 | 72200 | 72200 | 72200 | 72100 | 359 |
| 515 | 20231101 | 104100 | 4772644500 | 72100 | 72200 | 72200 | 72100 | 190 |
| 516 | 20231101 | 104000 | 4758940200 | 72100 | 72100 | 72200 | 72100 | 330 |
| 517 | 20231101 | 103900 | 4735143200 | 72100 | 72200 | 72200 | 72100 | 643 |
| 518 | 20231101 | 103800 | 4688778800 | 72100 | 72100 | 72200 | 72100 | 249 |
| 519 | 20231101 | 103700 | 4670817300 | 72100 | 72100 | 72200 | 72100 | 235 |
| 520 | 20231101 | 103600 | 4653861300 | 72100 | 72100 | 72200 | 72100 | 127 |
| 521 | 20231101 | 103500 | 4644701600 | 72100 | 72100 | 72200 | 72100 | 235 |
| 522 | 20231101 | 103400 | 4627752000 | 72100 | 72200 | 72200 | 72100 | 187 |
| 523 | 20231101 | 103300 | 4614262400 | 72100 | 72100 | 72200 | 72100 | 63 |
| 524 | 20231101 | 103200 | 4609717700 | 72100 | 72000 | 72200 | 72000 | 245 |
| 525 | 20231101 | 103100 | 4592049900 | 72000 | 72200 | 72200 | 72000 | 1644 |
| 526 | 20231101 | 103000 | 4473555900 | 72100 | 72200 | 72200 | 72100 | 206 |
| 527 | 20231101 | 102900 | 4458691000 | 72100 | 72200 | 72200 | 72100 | 227 |
| 528 | 20231101 | 102800 | 4442313400 | 72200 | 72000 | 72200 | 72000 | 412 |
| 529 | 20231101 | 102700 | 4412608200 | 72100 | 72000 | 72100 | 72000 | 189 |
| 530 | 20231101 | 102600 | 4398989300 | 72100 | 72000 | 72100 | 72000 | 216 |
| 531 | 20231101 | 102500 | 4383423700 | 72000 | 72100 | 72200 | 72000 | 99 |
| 532 | 20231101 | 102400 | 4376283500 | 72100 | 72000 | 72200 | 72000 | 193 |
| 533 | 20231101 | 102300 | 4362366100 | 72000 | 72100 | 72100 | 72000 | 302 |
| 534 | 20231101 | 102200 | 4340613900 | 72100 | 72000 | 72100 | 72000 | 107 |
| 535 | 20231101 | 102100 | 4332909000 | 72000 | 71900 | 72100 | 71900 | 725 |
| 536 | 20231101 | 102000 | 4280694200 | 71900 | 72000 | 72000 | 71900 | 87 |
| 537 | 20231101 | 101900 | 4274435400 | 72000 | 72000 | 72000 | 71900 | 129 |
| 538 | 20231101 | 101800 | 4265159600 | 72000 | 71800 | 72000 | 71800 | 1580 |
| 539 | 20231101 | 101700 | 4151543300 | 71800 | 71600 | 71900 | 71600 | 6114 |
| 540 | 20231101 | 101600 | 3712559300 | 71700 | 71800 | 71800 | 71600 | 1713 |
| 541 | 20231101 | 101500 | 3589644200 | 71800 | 71800 | 71900 | 71800 | 280 |
| 542 | 20231101 | 101400 | 3569537200 | 71800 | 71800 | 71900 | 71800 | 436 |
| 543 | 20231101 | 101300 | 3538230300 | 71800 | 71700 | 71900 | 71700 | 150 |
| 544 | 20231101 | 101200 | 3527465500 | 71700 | 71800 | 71900 | 71700 | 401 |
| 545 | 20231101 | 101100 | 3498682200 | 71900 | 71800 | 71900 | 71800 | 126 |
| 546 | 20231101 | 101000 | 3489632900 | 71800 | 71800 | 71800 | 71800 | 145 |
| 547 | 20231101 | 100900 | 3479221900 | 71800 | 71800 | 71900 | 71800 | 476 |
| 548 | 20231101 | 100800 | 3445037300 | 71800 | 71900 | 71900 | 71800 | 799 |
| 549 | 20231101 | 100700 | 3387598100 | 71900 | 71900 | 72000 | 71900 | 150 |
| 550 | 20231101 | 100600 | 3376811000 | 71900 | 71900 | 72000 | 71900 | 264 |
| 551 | 20231101 | 100500 | 3357822500 | 71900 | 72000 | 72000 | 71900 | 196 |
| 552 | 20231101 | 100400 | 3343728300 | 71900 | 72000 | 72100 | 71900 | 1370 |
| 553 | 20231101 | 100300 | 3245121600 | 72000 | 72200 | 72200 | 72000 | 1084 |
| 554 | 20231101 | 100200 | 3166990500 | 72100 | 72200 | 72200 | 72100 | 169 |
| 555 | 20231101 | 100100 | 3154799000 | 72200 | 72100 | 72200 | 72100 | 18 |
| 556 | 20231101 | 100000 | 3153501000 | 72100 | 72200 | 72200 | 72100 | 97 |
| 557 | 20231101 | 095900 | 3146503100 | 72100 | 72200 | 72200 | 72100 | 138 |
| 558 | 20231101 | 095800 | 3136549800 | 72100 | 72100 | 72200 | 72100 | 83 |
| 559 | 20231101 | 095700 | 3130563300 | 72100 | 72100 | 72200 | 72100 | 451 |
| 560 | 20231101 | 095600 | 3098004700 | 72100 | 72000 | 72100 | 72000 | 803 |
| 561 | 20231101 | 095500 | 3040122800 | 72100 | 72000 | 72100 | 72000 | 173 |
| 562 | 20231101 | 095400 | 3027658300 | 72000 | 71800 | 72100 | 71800 | 329 |
| 563 | 20231101 | 095300 | 3003968400 | 71800 | 72000 | 72100 | 71800 | 3317 |
| 564 | 20231101 | 095200 | 2765209100 | 72100 | 72000 | 72100 | 72000 | 367 |
| 565 | 20231101 | 095100 | 2738766700 | 72100 | 72000 | 72100 | 72000 | 170 |
| 566 | 20231101 | 095000 | 2726521500 | 72000 | 72000 | 72100 | 72000 | 255 |
| 567 | 20231101 | 094900 | 2708151700 | 72100 | 72000 | 72100 | 72000 | 99 |
| 568 | 20231101 | 094800 | 2701020900 | 72000 | 72000 | 72100 | 72000 | 134 |
| 569 | 20231101 | 094700 | 2691363800 | 72000 | 72000 | 72100 | 72000 | 121 |
| 570 | 20231101 | 094600 | 2682651100 | 72100 | 72000 | 72100 | 72000 | 244 |
| 571 | 20231101 | 094500 | 2665078500 | 72000 | 71700 | 72100 | 71700 | 1674 |
| 572 | 20231101 | 094400 | 2544669300 | 71700 | 71900 | 72000 | 71700 | 538 |
| 573 | 20231101 | 094300 | 2506000800 | 71900 | 72000 | 72100 | 71900 | 853 |
| 574 | 20231101 | 094200 | 2444583400 | 72000 | 72000 | 72100 | 72000 | 159 |
| 575 | 20231101 | 094100 | 2433133600 | 72000 | 72000 | 72100 | 72000 | 733 |
| 576 | 20231101 | 094000 | 2380354400 | 72000 | 72000 | 72000 | 71900 | 167 |
| 577 | 20231101 | 093900 | 2368342800 | 72000 | 71900 | 72000 | 71900 | 36 |
| 578 | 20231101 | 093800 | 2365752300 | 72000 | 72000 | 72000 | 71900 | 217 |
| 579 | 20231101 | 093700 | 2350149700 | 71900 | 72000 | 72100 | 71900 | 942 |
| 580 | 20231101 | 093600 | 2282355300 | 72000 | 72000 | 72100 | 72000 | 191 |
| 581 | 20231101 | 093500 | 2268602900 | 72000 | 71900 | 72000 | 71900 | 569 |
| 582 | 20231101 | 093400 | 2227640900 | 72000 | 71900 | 72000 | 71900 | 76 |
| 583 | 20231101 | 093300 | 2222173600 | 71900 | 71900 | 72000 | 71900 | 200 |
| 584 | 20231101 | 093200 | 2207789900 | 72000 | 72000 | 72000 | 71900 | 32 |
| 585 | 20231101 | 093100 | 2205486900 | 71900 | 72200 | 72200 | 71800 | 1639 |
| 586 | 20231101 | 093000 | 2087472600 | 72200 | 72200 | 72200 | 72100 | 131 |
| 587 | 20231101 | 092900 | 2078022900 | 72100 | 72100 | 72100 | 72100 | 63 |
| 588 | 20231101 | 092800 | 2073480600 | 72000 | 72100 | 72200 | 71700 | 3663 |
| 589 | 20231101 | 092700 | 1809850000 | 72100 | 72100 | 72200 | 72100 | 2185 |
| 590 | 20231101 | 092600 | 1652117900 | 72200 | 72200 | 72200 | 72100 | 92 |
| 591 | 20231101 | 092500 | 1645479600 | 72200 | 72200 | 72200 | 72100 | 82 |
| 592 | 20231101 | 092400 | 1639562900 | 72200 | 72100 | 72200 | 72100 | 118 |
| 593 | 20231101 | 092300 | 1631047400 | 72100 | 72200 | 72200 | 72100 | 139 |
| 594 | 20231101 | 092200 | 1621018400 | 72200 | 72200 | 72200 | 72100 | 58 |
| 595 | 20231101 | 092100 | 1616834600 | 72100 | 72100 | 72200 | 72100 | 226 |
| 596 | 20231101 | 092000 | 1600532000 | 72100 | 72200 | 72200 | 72100 | 124 |
| 597 | 20231101 | 091900 | 1591589400 | 72200 | 72100 | 72200 | 72000 | 815 |
| 598 | 20231101 | 091800 | 1532826800 | 72000 | 71900 | 72200 | 71700 | 3320 |
| 599 | 20231101 | 091700 | 1293451000 | 71900 | 72000 | 72100 | 71900 | 184 |
| 600 | 20231101 | 091600 | 1280201500 | 72000 | 71800 | 72000 | 71800 | 602 |
| 601 | 20231101 | 091500 | 1236913200 | 71800 | 72100 | 72200 | 71800 | 1761 |
| 602 | 20231101 | 091400 | 1110089900 | 72000 | 72000 | 72200 | 72000 | 700 |
| 603 | 20231101 | 091300 | 1059575500 | 72000 | 72200 | 72200 | 71900 | 880 |
| 604 | 20231101 | 091200 | 996075000 | 72200 | 72200 | 72300 | 72200 | 250 |
| 605 | 20231101 | 091100 | 978008100 | 72300 | 72000 | 72300 | 72000 | 828 |
| 606 | 20231101 | 091000 | 918309300 | 72000 | 72000 | 72000 | 71900 | 61 |
| 607 | 20231101 | 090900 | 913918100 | 71900 | 72000 | 72000 | 71900 | 286 |
| 608 | 20231101 | 090800 | 893352300 | 72000 | 71800 | 72000 | 71800 | 747 |
| 609 | 20231101 | 090700 | 839690000 | 71800 | 71500 | 71800 | 71500 | 909 |
| 610 | 20231101 | 090600 | 774564900 | 71500 | 71700 | 71900 | 71500 | 1500 |
| 611 | 20231101 | 090500 | 667041300 | 71800 | 71800 | 71900 | 71700 | 1026 |
| 612 | 20231101 | 090400 | 593349300 | 71800 | 71700 | 71800 | 71500 | 3513 |
| 613 | 20231101 | 090300 | 341883100 | 71700 | 72300 | 72300 | 71700 | 3147 |
| 614 | 20231101 | 090200 | 115430400 | 72200 | 72100 | 72300 | 72000 | 409 |
| 615 | 20231101 | 090100 | 85921200 | 72100 | 72400 | 72600 | 72000 | 845 |
| 616 | 20231101 | 090000 | 24834000 | 72400 | 72400 | 72500 | 72400 | 343 |