31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 3 | 20231103 | 183300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 4 | 20231103 | 183200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 5 | 20231103 | 183100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 6 | 20231103 | 183000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 7 | 20231103 | 182900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 8 | 20231103 | 182800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 9 | 20231103 | 182700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 10 | 20231103 | 182600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 11 | 20231103 | 182500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 12 | 20231103 | 182400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 13 | 20231103 | 182300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 14 | 20231103 | 182200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 15 | 20231103 | 182100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 16 | 20231103 | 182000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 17 | 20231103 | 181900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 18 | 20231103 | 181800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 19 | 20231103 | 181700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 20 | 20231103 | 181600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 21 | 20231103 | 181500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 22 | 20231103 | 181400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 23 | 20231103 | 181300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 24 | 20231103 | 181200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 25 | 20231103 | 181100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 26 | 20231103 | 181000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 27 | 20231103 | 180900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 28 | 20231103 | 180800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 29 | 20231103 | 180700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 30 | 20231103 | 180600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 31 | 20231103 | 180500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 32 | 20231103 | 180400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 33 | 20231103 | 180300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 34 | 20231103 | 180200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 35 | 20231103 | 180100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 36 | 20231103 | 180000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 37 | 20231103 | 175900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 38 | 20231103 | 175800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 39 | 20231103 | 175700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 40 | 20231103 | 175600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 41 | 20231103 | 175500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 42 | 20231103 | 175400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 43 | 20231103 | 175300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 44 | 20231103 | 175200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 45 | 20231103 | 175100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 46 | 20231103 | 175000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 47 | 20231103 | 174900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 48 | 20231103 | 174800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 49 | 20231103 | 174700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 50 | 20231103 | 174600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 51 | 20231103 | 174500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 52 | 20231103 | 174400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 53 | 20231103 | 174300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 54 | 20231103 | 174200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 55 | 20231103 | 174100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 56 | 20231103 | 174000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 57 | 20231103 | 173900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 58 | 20231103 | 173800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 59 | 20231103 | 173700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 60 | 20231103 | 173600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 61 | 20231103 | 173500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 62 | 20231103 | 173400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 63 | 20231103 | 173300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 64 | 20231103 | 173200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 65 | 20231103 | 173100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 66 | 20231103 | 173000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 67 | 20231103 | 172900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 68 | 20231103 | 172800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 69 | 20231103 | 172700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 70 | 20231103 | 172600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 71 | 20231103 | 172500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 72 | 20231103 | 172400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 73 | 20231103 | 172300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 74 | 20231103 | 172200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 75 | 20231103 | 172100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 76 | 20231103 | 172000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 77 | 20231103 | 171900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 78 | 20231103 | 171800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 79 | 20231103 | 171700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 80 | 20231103 | 171600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 81 | 20231103 | 171500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 82 | 20231103 | 171400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 83 | 20231103 | 171300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 84 | 20231103 | 171200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 85 | 20231103 | 171100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 86 | 20231103 | 171000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 87 | 20231103 | 170900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 88 | 20231103 | 170800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 89 | 20231103 | 170700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 90 | 20231103 | 170600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 91 | 20231103 | 170500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 92 | 20231103 | 170400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 93 | 20231103 | 170300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 94 | 20231103 | 170200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 95 | 20231103 | 170100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 96 | 20231103 | 170000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 97 | 20231103 | 165900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 98 | 20231103 | 165800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 99 | 20231103 | 165700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 100 | 20231103 | 165600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 101 | 20231103 | 165500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 102 | 20231103 | 165400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 103 | 20231103 | 165300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 104 | 20231103 | 165200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 105 | 20231103 | 165100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 106 | 20231103 | 165000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 107 | 20231103 | 164900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 108 | 20231103 | 164800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 109 | 20231103 | 164700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 110 | 20231103 | 164600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 111 | 20231103 | 164500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 112 | 20231103 | 164400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 113 | 20231103 | 164300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 114 | 20231103 | 164200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 115 | 20231103 | 164100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 116 | 20231103 | 164000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 117 | 20231103 | 163900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 118 | 20231103 | 163800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 119 | 20231103 | 163700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 120 | 20231103 | 163600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 121 | 20231103 | 163500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 122 | 20231103 | 163400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 123 | 20231103 | 163300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 124 | 20231103 | 163200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 125 | 20231103 | 163100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 126 | 20231103 | 163000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 127 | 20231103 | 162900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 128 | 20231103 | 162800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 129 | 20231103 | 162700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 130 | 20231103 | 162600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 131 | 20231103 | 162500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 132 | 20231103 | 162400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 133 | 20231103 | 162300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 134 | 20231103 | 162200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 135 | 20231103 | 162100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 136 | 20231103 | 162000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 137 | 20231103 | 161900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 138 | 20231103 | 161800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 139 | 20231103 | 161700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 140 | 20231103 | 161600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 141 | 20231103 | 161500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 142 | 20231103 | 161400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 143 | 20231103 | 161300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 144 | 20231103 | 161200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 145 | 20231103 | 161100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 146 | 20231103 | 161000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 147 | 20231103 | 160900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 148 | 20231103 | 160800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 149 | 20231103 | 160700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 150 | 20231103 | 160600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 151 | 20231103 | 160500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 152 | 20231103 | 160400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 153 | 20231103 | 160300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 154 | 20231103 | 160200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 155 | 20231103 | 160100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 156 | 20231103 | 160000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 157 | 20231103 | 155900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 158 | 20231103 | 155800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 159 | 20231103 | 155700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 160 | 20231103 | 155600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 161 | 20231103 | 155500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 162 | 20231103 | 155400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 163 | 20231103 | 155300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 164 | 20231103 | 155200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 165 | 20231103 | 155100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 166 | 20231103 | 155000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 167 | 20231103 | 154900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 168 | 20231103 | 154800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 169 | 20231103 | 154700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 170 | 20231103 | 154600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 171 | 20231103 | 154500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 172 | 20231103 | 154400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 173 | 20231103 | 154300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 174 | 20231103 | 154200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 175 | 20231103 | 154100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 176 | 20231103 | 154000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 177 | 20231103 | 153900 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 178 | 20231103 | 153800 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 179 | 20231103 | 153700 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 180 | 20231103 | 153600 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 181 | 20231103 | 153500 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 182 | 20231103 | 153400 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 183 | 20231103 | 153300 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 184 | 20231103 | 153200 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 185 | 20231103 | 153100 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 0 |
| 186 | 20231103 | 153000 | 62221459200 | 92100 | 92100 | 92100 | 92100 | 8364 |
| 187 | 20231103 | 152900 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 188 | 20231103 | 152800 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 189 | 20231103 | 152700 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 190 | 20231103 | 152600 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 191 | 20231103 | 152500 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 192 | 20231103 | 152400 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 193 | 20231103 | 152300 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 194 | 20231103 | 152200 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 195 | 20231103 | 152100 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 196 | 20231103 | 152000 | 61451134800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 197 | 20231103 | 151900 | 61451134800 | 92200 | 92200 | 92200 | 91900 | 4250 |
| 198 | 20231103 | 151800 | 61060053100 | 92100 | 92100 | 92200 | 92000 | 882 |
| 199 | 20231103 | 151700 | 60978832400 | 92100 | 92000 | 92100 | 92000 | 1133 |
| 200 | 20231103 | 151600 | 60874506700 | 92100 | 92000 | 92100 | 92000 | 2137 |
| 201 | 20231103 | 151500 | 60677848200 | 92100 | 92000 | 92100 | 91900 | 1216 |
| 202 | 20231103 | 151400 | 60565987300 | 92000 | 92000 | 92100 | 91900 | 938 |
| 203 | 20231103 | 151300 | 60479697700 | 92000 | 91900 | 92000 | 91900 | 1027 |
| 204 | 20231103 | 151200 | 60385246900 | 91900 | 91900 | 92000 | 91900 | 656 |
| 205 | 20231103 | 151100 | 60324951100 | 92000 | 91900 | 92100 | 91900 | 494 |
| 206 | 20231103 | 151000 | 60279520200 | 91900 | 92100 | 92100 | 91900 | 2135 |
| 207 | 20231103 | 150900 | 60083090300 | 92100 | 92200 | 92200 | 92000 | 788 |
| 208 | 20231103 | 150800 | 60010535300 | 92100 | 92100 | 92200 | 92000 | 716 |
| 209 | 20231103 | 150700 | 59944598600 | 92000 | 92100 | 92100 | 92000 | 415 |
| 210 | 20231103 | 150600 | 59906379800 | 92000 | 92000 | 92100 | 91900 | 1110 |
| 211 | 20231103 | 150500 | 59804272600 | 92000 | 92000 | 92100 | 92000 | 335 |
| 212 | 20231103 | 150400 | 59773440000 | 92000 | 92000 | 92000 | 91900 | 1732 |
| 213 | 20231103 | 150300 | 59614096900 | 92000 | 91900 | 92000 | 91800 | 537 |
| 214 | 20231103 | 150200 | 59564769900 | 91900 | 91900 | 91900 | 91900 | 707 |
| 215 | 20231103 | 150100 | 59499796600 | 91900 | 92000 | 92000 | 91800 | 600 |
| 216 | 20231103 | 150000 | 59444662200 | 91800 | 91900 | 92000 | 91800 | 3289 |
| 217 | 20231103 | 145900 | 59142613200 | 91900 | 91900 | 92000 | 91800 | 1024 |
| 218 | 20231103 | 145800 | 59048505400 | 91800 | 91800 | 91900 | 91800 | 439 |
| 219 | 20231103 | 145700 | 59008166500 | 91800 | 91900 | 91900 | 91800 | 698 |
| 220 | 20231103 | 145600 | 58944078800 | 91900 | 91900 | 92000 | 91900 | 2211 |
| 221 | 20231103 | 145500 | 58740873500 | 91900 | 92000 | 92000 | 91900 | 216 |
| 222 | 20231103 | 145400 | 58721008500 | 92000 | 92000 | 92100 | 92000 | 643 |
| 223 | 20231103 | 145300 | 58661840300 | 92100 | 92100 | 92100 | 92000 | 997 |
| 224 | 20231103 | 145200 | 58570098100 | 92000 | 91900 | 92100 | 91900 | 1398 |
| 225 | 20231103 | 145100 | 58441457300 | 92000 | 92000 | 92000 | 91900 | 4430 |
| 226 | 20231103 | 145000 | 58034041700 | 92000 | 92100 | 92200 | 92000 | 2762 |
| 227 | 20231103 | 144900 | 57779733200 | 92100 | 92100 | 92200 | 92100 | 353 |
| 228 | 20231103 | 144800 | 57747208900 | 92100 | 92100 | 92200 | 92100 | 915 |
| 229 | 20231103 | 144700 | 57662935400 | 92100 | 92100 | 92200 | 92100 | 134 |
| 230 | 20231103 | 144600 | 57650591200 | 92100 | 92100 | 92200 | 92100 | 357 |
| 231 | 20231103 | 144500 | 57617707800 | 92100 | 92100 | 92200 | 92100 | 216 |
| 232 | 20231103 | 144400 | 57597813100 | 92100 | 92200 | 92200 | 92100 | 1833 |
| 233 | 20231103 | 144300 | 57428877900 | 92200 | 92300 | 92300 | 92200 | 451 |
| 234 | 20231103 | 144200 | 57387276500 | 92300 | 92200 | 92300 | 92200 | 222 |
| 235 | 20231103 | 144100 | 57366800500 | 92200 | 92200 | 92300 | 92200 | 261 |
| 236 | 20231103 | 144000 | 57342724300 | 92200 | 92200 | 92300 | 92200 | 228 |
| 237 | 20231103 | 143900 | 57321684200 | 92200 | 92200 | 92300 | 92100 | 330 |
| 238 | 20231103 | 143800 | 57291260900 | 92100 | 92200 | 92200 | 92100 | 1503 |
| 239 | 20231103 | 143700 | 57152801500 | 92200 | 92200 | 92200 | 92100 | 348 |
| 240 | 20231103 | 143600 | 57120719200 | 92200 | 92100 | 92200 | 92100 | 372 |
| 241 | 20231103 | 143500 | 57086442100 | 92100 | 92200 | 92200 | 92100 | 171 |
| 242 | 20231103 | 143400 | 57070685200 | 92200 | 92300 | 92300 | 92200 | 869 |
| 243 | 20231103 | 143300 | 56990557300 | 92200 | 92200 | 92300 | 92200 | 395 |
| 244 | 20231103 | 143200 | 56954119800 | 92300 | 92300 | 92400 | 92300 | 1006 |
| 245 | 20231103 | 143100 | 56861257500 | 92400 | 92300 | 92400 | 92300 | 25 |
| 246 | 20231103 | 143000 | 56858948700 | 92400 | 92300 | 92400 | 92300 | 270 |
| 247 | 20231103 | 142900 | 56834025600 | 92300 | 92400 | 92400 | 92300 | 166 |
| 248 | 20231103 | 142800 | 56818701900 | 92300 | 92400 | 92400 | 92300 | 669 |
| 249 | 20231103 | 142700 | 56756938200 | 92300 | 92400 | 92500 | 92300 | 1155 |
| 250 | 20231103 | 142600 | 56650223600 | 92400 | 92300 | 92400 | 92300 | 302 |
| 251 | 20231103 | 142500 | 56622342100 | 92300 | 92300 | 92400 | 92300 | 69 |
| 252 | 20231103 | 142400 | 56615969400 | 92400 | 92400 | 92400 | 92300 | 721 |
| 253 | 20231103 | 142300 | 56549405200 | 92400 | 92200 | 92400 | 92200 | 333 |
| 254 | 20231103 | 142200 | 56518673500 | 92300 | 92300 | 92400 | 92200 | 617 |
| 255 | 20231103 | 142100 | 56461725800 | 92300 | 92300 | 92400 | 92300 | 226 |
| 256 | 20231103 | 142000 | 56440850100 | 92400 | 92300 | 92400 | 92300 | 651 |
| 257 | 20231103 | 141900 | 56380708800 | 92300 | 92300 | 92400 | 92300 | 258 |
| 258 | 20231103 | 141800 | 56356885100 | 92400 | 92400 | 92500 | 92300 | 325 |
| 259 | 20231103 | 141700 | 56326874200 | 92400 | 92400 | 92400 | 92400 | 168 |
| 260 | 20231103 | 141600 | 56311351000 | 92300 | 92400 | 92400 | 92300 | 493 |
| 261 | 20231103 | 141500 | 56265803600 | 92400 | 92600 | 92700 | 92400 | 916 |
| 262 | 20231103 | 141400 | 56181077100 | 92700 | 92600 | 92700 | 92600 | 322 |
| 263 | 20231103 | 141300 | 56151231800 | 92700 | 92800 | 92800 | 92600 | 561 |
| 264 | 20231103 | 141200 | 56099227200 | 92800 | 92800 | 92800 | 92700 | 224 |
| 265 | 20231103 | 141100 | 56078451500 | 92900 | 92800 | 92900 | 92500 | 1679 |
| 266 | 20231103 | 141000 | 55922799000 | 92800 | 92600 | 92800 | 92600 | 1185 |
| 267 | 20231103 | 140900 | 55812905900 | 92600 | 92700 | 92700 | 92600 | 837 |
| 268 | 20231103 | 140800 | 55735316500 | 92800 | 92800 | 92800 | 92700 | 298 |
| 269 | 20231103 | 140700 | 55707676200 | 92800 | 92600 | 92800 | 92600 | 380 |
| 270 | 20231103 | 140600 | 55672446000 | 92600 | 92700 | 92800 | 92600 | 492 |
| 271 | 20231103 | 140500 | 55626838300 | 92800 | 92800 | 92800 | 92700 | 249 |
| 272 | 20231103 | 140400 | 55603748400 | 92800 | 92800 | 92800 | 92700 | 811 |
| 273 | 20231103 | 140300 | 55528498800 | 92700 | 92800 | 92800 | 92700 | 389 |
| 274 | 20231103 | 140200 | 55492431400 | 92800 | 92700 | 92800 | 92700 | 381 |
| 275 | 20231103 | 140100 | 55457085300 | 92800 | 92800 | 92800 | 92700 | 361 |
| 276 | 20231103 | 140000 | 55423591800 | 92700 | 92900 | 92900 | 92700 | 687 |
| 277 | 20231103 | 135900 | 55359839300 | 92900 | 92700 | 92900 | 92700 | 813 |
| 278 | 20231103 | 135800 | 55284401200 | 92700 | 92100 | 92900 | 92100 | 6834 |
| 279 | 20231103 | 135700 | 54652922200 | 92100 | 92100 | 92200 | 92100 | 330 |
| 280 | 20231103 | 135600 | 54622529100 | 92200 | 92400 | 92400 | 92100 | 850 |
| 281 | 20231103 | 135500 | 54544086600 | 92400 | 92400 | 92400 | 92300 | 370 |
| 282 | 20231103 | 135400 | 54509906300 | 92400 | 92300 | 92400 | 92100 | 1111 |
| 283 | 20231103 | 135300 | 54407444700 | 92200 | 92000 | 92200 | 92000 | 1388 |
| 284 | 20231103 | 135200 | 54279580100 | 92000 | 92100 | 92100 | 92000 | 62 |
| 285 | 20231103 | 135100 | 54273872500 | 92100 | 92000 | 92100 | 92000 | 113 |
| 286 | 20231103 | 135000 | 54263474500 | 92100 | 92000 | 92100 | 92000 | 53 |
| 287 | 20231103 | 134900 | 54258593500 | 92000 | 92000 | 92100 | 91900 | 311 |
| 288 | 20231103 | 134800 | 54229981500 | 91900 | 92000 | 92000 | 91900 | 759 |
| 289 | 20231103 | 134700 | 54160208000 | 91900 | 92000 | 92000 | 91900 | 213 |
| 290 | 20231103 | 134600 | 54140624700 | 91900 | 92000 | 92000 | 91900 | 302 |
| 291 | 20231103 | 134500 | 54112843500 | 91900 | 92000 | 92000 | 91900 | 496 |
| 292 | 20231103 | 134400 | 54067211700 | 92000 | 92000 | 92000 | 91900 | 69 |
| 293 | 20231103 | 134300 | 54060865400 | 92000 | 92100 | 92100 | 91900 | 392 |
| 294 | 20231103 | 134200 | 54024799600 | 92000 | 92000 | 92100 | 91900 | 162 |
| 295 | 20231103 | 134100 | 54009893700 | 92000 | 91700 | 92000 | 91700 | 2085 |
| 296 | 20231103 | 134000 | 53818301900 | 91800 | 91800 | 91900 | 91700 | 1577 |
| 297 | 20231103 | 133900 | 53673547000 | 91800 | 92000 | 92000 | 91800 | 4717 |
| 298 | 20231103 | 133800 | 53239981000 | 92000 | 92000 | 92100 | 92000 | 342 |
| 299 | 20231103 | 133700 | 53208497600 | 92000 | 92000 | 92100 | 92000 | 190 |
| 300 | 20231103 | 133600 | 53191016200 | 92000 | 92100 | 92100 | 92000 | 318 |
| 301 | 20231103 | 133500 | 53161757600 | 92100 | 92200 | 92200 | 92000 | 421 |
| 302 | 20231103 | 133400 | 53122963000 | 92200 | 92200 | 92300 | 92200 | 302 |
| 303 | 20231103 | 133300 | 53095115100 | 92200 | 92500 | 92500 | 92100 | 1496 |
| 304 | 20231103 | 133200 | 52957112300 | 92500 | 92400 | 92500 | 92400 | 462 |
| 305 | 20231103 | 133100 | 52914418500 | 92400 | 92400 | 92400 | 92300 | 247 |
| 306 | 20231103 | 133000 | 52891607800 | 92400 | 92400 | 92500 | 92300 | 272 |
| 307 | 20231103 | 132900 | 52866488700 | 92400 | 92500 | 92500 | 92300 | 345 |
| 308 | 20231103 | 132800 | 52834598400 | 92400 | 92100 | 92400 | 92100 | 1649 |
| 309 | 20231103 | 132700 | 52682421600 | 92100 | 92100 | 92100 | 92000 | 189 |
| 310 | 20231103 | 132600 | 52665023700 | 92100 | 92000 | 92100 | 92000 | 494 |
| 311 | 20231103 | 132500 | 52619548800 | 92000 | 92100 | 92100 | 92000 | 273 |
| 312 | 20231103 | 132400 | 52594419200 | 92100 | 92000 | 92200 | 92000 | 748 |
| 313 | 20231103 | 132300 | 52525582600 | 92200 | 92200 | 92200 | 92000 | 204 |
| 314 | 20231103 | 132200 | 52506804500 | 92200 | 92200 | 92200 | 92000 | 188 |
| 315 | 20231103 | 132100 | 52489479700 | 92200 | 92100 | 92200 | 91900 | 796 |
| 316 | 20231103 | 132000 | 52416223100 | 91900 | 92100 | 92100 | 91900 | 378 |
| 317 | 20231103 | 131900 | 52381463300 | 91900 | 91900 | 92100 | 91900 | 290 |
| 318 | 20231103 | 131800 | 52354791500 | 92000 | 92000 | 92000 | 91900 | 222 |
| 319 | 20231103 | 131700 | 52334379700 | 92000 | 91900 | 92000 | 91900 | 193 |
| 320 | 20231103 | 131600 | 52316636200 | 91900 | 92000 | 92000 | 91900 | 787 |
| 321 | 20231103 | 131500 | 52244293000 | 92000 | 92300 | 92300 | 92000 | 2055 |
| 322 | 20231103 | 131400 | 52055093600 | 92300 | 92400 | 92400 | 92100 | 1236 |
| 323 | 20231103 | 131300 | 51941082600 | 92400 | 92400 | 92400 | 92300 | 190 |
| 324 | 20231103 | 131200 | 51923533500 | 92400 | 92300 | 92400 | 92300 | 237 |
| 325 | 20231103 | 131100 | 51901645000 | 92300 | 92300 | 92400 | 92300 | 175 |
| 326 | 20231103 | 131000 | 51885486500 | 92400 | 92400 | 92400 | 92300 | 88 |
| 327 | 20231103 | 130900 | 51877356400 | 92300 | 92500 | 92500 | 92300 | 261 |
| 328 | 20231103 | 130800 | 51853238200 | 92400 | 92600 | 92600 | 92400 | 514 |
| 329 | 20231103 | 130700 | 51805701300 | 92600 | 92300 | 92600 | 92300 | 852 |
| 330 | 20231103 | 130600 | 51726987100 | 92300 | 92100 | 92300 | 92100 | 561 |
| 331 | 20231103 | 130500 | 51675281200 | 92200 | 92200 | 92300 | 92100 | 368 |
| 332 | 20231103 | 130400 | 51641358000 | 92200 | 92200 | 92300 | 92100 | 536 |
| 333 | 20231103 | 130300 | 51591936700 | 92200 | 92200 | 92300 | 92200 | 382 |
| 334 | 20231103 | 130200 | 51556713300 | 92300 | 92600 | 92600 | 92300 | 1903 |
| 335 | 20231103 | 130100 | 51380742500 | 92600 | 92400 | 92600 | 92400 | 713 |
| 336 | 20231103 | 130000 | 51314799500 | 92400 | 92300 | 92400 | 92100 | 352 |
| 337 | 20231103 | 125900 | 51282314100 | 92200 | 92000 | 92200 | 92000 | 1106 |
| 338 | 20231103 | 125800 | 51180453800 | 92100 | 92000 | 92100 | 92000 | 409 |
| 339 | 20231103 | 125700 | 51142824900 | 92000 | 91900 | 92100 | 91900 | 720 |
| 340 | 20231103 | 125600 | 51076593900 | 92000 | 91800 | 92000 | 91800 | 508 |
| 341 | 20231103 | 125500 | 51029913400 | 91800 | 91900 | 92000 | 91800 | 627 |
| 342 | 20231103 | 125400 | 50972287500 | 91900 | 91800 | 92000 | 91800 | 2643 |
| 343 | 20231103 | 125300 | 50729439100 | 91800 | 92100 | 92100 | 91800 | 3913 |
| 344 | 20231103 | 125200 | 50369530400 | 92100 | 92100 | 92200 | 92100 | 682 |
| 345 | 20231103 | 125100 | 50306695300 | 92100 | 92100 | 92200 | 92100 | 1058 |
| 346 | 20231103 | 125000 | 50209235400 | 92100 | 92300 | 92300 | 92100 | 1499 |
| 347 | 20231103 | 124900 | 50071070500 | 92300 | 92500 | 92600 | 92300 | 1850 |
| 348 | 20231103 | 124800 | 49900141000 | 92600 | 92500 | 92600 | 92400 | 750 |
| 349 | 20231103 | 124700 | 49830756400 | 92500 | 92400 | 92500 | 92400 | 135 |
| 350 | 20231103 | 124600 | 49818273000 | 92500 | 92500 | 92500 | 92400 | 401 |
| 351 | 20231103 | 124500 | 49781181000 | 92500 | 92400 | 92500 | 92400 | 781 |
| 352 | 20231103 | 124400 | 49709010000 | 92400 | 92400 | 92500 | 92400 | 253 |
| 353 | 20231103 | 124300 | 49685630800 | 92500 | 92400 | 92500 | 92400 | 85 |
| 354 | 20231103 | 124200 | 49677773600 | 92400 | 92400 | 92400 | 92300 | 352 |
| 355 | 20231103 | 124100 | 49645250800 | 92400 | 92400 | 92400 | 92300 | 312 |
| 356 | 20231103 | 124000 | 49616440900 | 92400 | 92600 | 92600 | 92400 | 1524 |
| 357 | 20231103 | 123900 | 49475526700 | 92600 | 92600 | 92600 | 92500 | 238 |
| 358 | 20231103 | 123800 | 49453490900 | 92600 | 92500 | 92600 | 92400 | 601 |
| 359 | 20231103 | 123700 | 49397897900 | 92500 | 92500 | 92500 | 92500 | 229 |
| 360 | 20231103 | 123600 | 49376715400 | 92500 | 92500 | 92500 | 92400 | 304 |
| 361 | 20231103 | 123500 | 49348605400 | 92400 | 92500 | 92600 | 92400 | 299 |
| 362 | 20231103 | 123400 | 49320952000 | 92500 | 92300 | 92500 | 92300 | 766 |
| 363 | 20231103 | 123300 | 49250188900 | 92300 | 92400 | 92400 | 92300 | 633 |
| 364 | 20231103 | 123200 | 49191755100 | 92400 | 92600 | 92600 | 92400 | 2177 |
| 365 | 20231103 | 123100 | 48990444200 | 92600 | 92600 | 92600 | 92600 | 209 |
| 366 | 20231103 | 123000 | 48971090800 | 92600 | 92600 | 92700 | 92500 | 675 |
| 367 | 20231103 | 122900 | 48908585700 | 92600 | 92700 | 92700 | 92500 | 689 |
| 368 | 20231103 | 122800 | 48844803500 | 92700 | 92600 | 92700 | 92600 | 274 |
| 369 | 20231103 | 122700 | 48819431000 | 92600 | 92800 | 92800 | 92600 | 496 |
| 370 | 20231103 | 122600 | 48773455800 | 92800 | 92500 | 92800 | 92500 | 831 |
| 371 | 20231103 | 122500 | 48696465400 | 92600 | 92600 | 92700 | 92500 | 655 |
| 372 | 20231103 | 122400 | 48635808300 | 92600 | 92700 | 92700 | 92600 | 1122 |
| 373 | 20231103 | 122300 | 48531898500 | 92700 | 92600 | 92700 | 92600 | 570 |
| 374 | 20231103 | 122200 | 48479110000 | 92600 | 92500 | 92600 | 92500 | 398 |
| 375 | 20231103 | 122100 | 48442291900 | 92500 | 92600 | 92600 | 92500 | 413 |
| 376 | 20231103 | 122000 | 48404071100 | 92600 | 92600 | 92700 | 92500 | 472 |
| 377 | 20231103 | 121900 | 48360365900 | 92600 | 92600 | 92700 | 92600 | 796 |
| 378 | 20231103 | 121800 | 48286655300 | 92700 | 92600 | 92700 | 92600 | 638 |
| 379 | 20231103 | 121700 | 48227559800 | 92700 | 92700 | 92700 | 92600 | 394 |
| 380 | 20231103 | 121600 | 48191062600 | 92800 | 92900 | 93000 | 92700 | 2876 |
| 381 | 20231103 | 121500 | 47924256700 | 92900 | 92900 | 93000 | 92900 | 331 |
| 382 | 20231103 | 121400 | 47893485500 | 92900 | 93000 | 93100 | 92900 | 860 |
| 383 | 20231103 | 121300 | 47813494700 | 93100 | 93100 | 93100 | 93000 | 149 |
| 384 | 20231103 | 121200 | 47799629400 | 93100 | 93300 | 93300 | 93000 | 1094 |
| 385 | 20231103 | 121100 | 47697810400 | 93300 | 93200 | 93300 | 93200 | 224 |
| 386 | 20231103 | 121000 | 47676928400 | 93200 | 93300 | 93300 | 93200 | 76 |
| 387 | 20231103 | 120900 | 47669839600 | 93300 | 93200 | 93300 | 93200 | 231 |
| 388 | 20231103 | 120800 | 47648291500 | 93300 | 93400 | 93500 | 93200 | 274 |
| 389 | 20231103 | 120700 | 47622708500 | 93300 | 93100 | 93300 | 93100 | 308 |
| 390 | 20231103 | 120600 | 47594002400 | 93100 | 93100 | 93200 | 93000 | 384 |
| 391 | 20231103 | 120500 | 47558251000 | 93100 | 93100 | 93200 | 93000 | 3194 |
| 392 | 20231103 | 120400 | 47261135600 | 93200 | 93100 | 93200 | 93100 | 406 |
| 393 | 20231103 | 120300 | 47223336000 | 93100 | 93300 | 93300 | 93100 | 1550 |
| 394 | 20231103 | 120200 | 47078903200 | 93300 | 93300 | 93500 | 93300 | 667 |
| 395 | 20231103 | 120100 | 47016607500 | 93400 | 93400 | 93400 | 93300 | 238 |
| 396 | 20231103 | 120000 | 46994380400 | 93400 | 93500 | 93500 | 93400 | 543 |
| 397 | 20231103 | 115900 | 46943640400 | 93500 | 93400 | 93500 | 93400 | 126 |
| 398 | 20231103 | 115800 | 46931870500 | 93400 | 93400 | 93500 | 93300 | 464 |
| 399 | 20231103 | 115700 | 46888567300 | 93400 | 93400 | 93600 | 93300 | 291 |
| 400 | 20231103 | 115600 | 46861381900 | 93500 | 93500 | 93500 | 93300 | 412 |
| 401 | 20231103 | 115500 | 46822899000 | 93500 | 93500 | 93600 | 93300 | 207 |
| 402 | 20231103 | 115400 | 46803560400 | 93600 | 93700 | 93700 | 93500 | 1255 |
| 403 | 20231103 | 115300 | 46686181100 | 93600 | 93700 | 93700 | 93600 | 133 |
| 404 | 20231103 | 115200 | 46673725500 | 93700 | 93600 | 93700 | 93500 | 514 |
| 405 | 20231103 | 115100 | 46625621000 | 93600 | 93400 | 93700 | 93400 | 515 |
| 406 | 20231103 | 115000 | 46577431500 | 93500 | 93600 | 93600 | 93500 | 111 |
| 407 | 20231103 | 114900 | 46567050700 | 93600 | 93700 | 93700 | 93600 | 166 |
| 408 | 20231103 | 114800 | 46551510100 | 93700 | 93800 | 93800 | 93600 | 467 |
| 409 | 20231103 | 114700 | 46507731800 | 93800 | 93500 | 93800 | 93500 | 339 |
| 410 | 20231103 | 114600 | 46476000500 | 93500 | 93500 | 93800 | 93400 | 282 |
| 411 | 20231103 | 114500 | 46449624700 | 93500 | 93200 | 93600 | 93100 | 813 |
| 412 | 20231103 | 114400 | 46373731700 | 93200 | 93000 | 93200 | 93000 | 611 |
| 413 | 20231103 | 114300 | 46316840300 | 93000 | 93100 | 93200 | 93000 | 777 |
| 414 | 20231103 | 114200 | 46244520700 | 93100 | 93100 | 93200 | 93000 | 2110 |
| 415 | 20231103 | 114100 | 46048077800 | 93200 | 93200 | 93200 | 93100 | 890 |
| 416 | 20231103 | 114000 | 45965181500 | 93200 | 93400 | 93400 | 93000 | 4054 |
| 417 | 20231103 | 113900 | 45587367500 | 93400 | 93300 | 93400 | 93300 | 325 |
| 418 | 20231103 | 113800 | 45557037300 | 93300 | 93500 | 93500 | 93300 | 1102 |
| 419 | 20231103 | 113700 | 45454206200 | 93400 | 93800 | 93800 | 93400 | 1261 |
| 420 | 20231103 | 113600 | 45336327700 | 93600 | 93600 | 93800 | 93600 | 662 |
| 421 | 20231103 | 113500 | 45274339500 | 93600 | 93900 | 93900 | 93600 | 256 |
| 422 | 20231103 | 113400 | 45250349500 | 93700 | 93600 | 93900 | 93500 | 1503 |
| 423 | 20231103 | 113300 | 45109553300 | 93600 | 93600 | 93800 | 93500 | 1309 |
| 424 | 20231103 | 113200 | 44987031200 | 93600 | 93800 | 93800 | 93600 | 1418 |
| 425 | 20231103 | 113100 | 44854118400 | 93800 | 94000 | 94000 | 93800 | 476 |
| 426 | 20231103 | 113000 | 44809433900 | 94000 | 94200 | 94300 | 94000 | 956 |
| 427 | 20231103 | 112900 | 44719503400 | 94400 | 94400 | 94500 | 94300 | 1607 |
| 428 | 20231103 | 112800 | 44567872400 | 94400 | 94500 | 94600 | 94400 | 1722 |
| 429 | 20231103 | 112700 | 44405094500 | 94500 | 94000 | 94500 | 93900 | 11633 |
| 430 | 20231103 | 112600 | 43307820500 | 94000 | 94000 | 94100 | 94000 | 759 |
| 431 | 20231103 | 112500 | 43236463500 | 94000 | 94000 | 94000 | 93900 | 814 |
| 432 | 20231103 | 112400 | 43159955000 | 94000 | 94200 | 94200 | 93900 | 800 |
| 433 | 20231103 | 112300 | 43084694900 | 94200 | 94100 | 94200 | 94000 | 2070 |
| 434 | 20231103 | 112200 | 42889922500 | 94100 | 94200 | 94200 | 94000 | 741 |
| 435 | 20231103 | 112100 | 42820191600 | 94200 | 94200 | 94300 | 94200 | 404 |
| 436 | 20231103 | 112000 | 42782125000 | 94300 | 93800 | 94300 | 93800 | 4903 |
| 437 | 20231103 | 111900 | 42320875500 | 93800 | 93800 | 93800 | 93700 | 540 |
| 438 | 20231103 | 111800 | 42270235100 | 93800 | 93800 | 93800 | 93700 | 532 |
| 439 | 20231103 | 111700 | 42220335900 | 93800 | 93900 | 93900 | 93700 | 190 |
| 440 | 20231103 | 111600 | 42202511500 | 93800 | 93800 | 93900 | 93600 | 776 |
| 441 | 20231103 | 111500 | 42129724800 | 93800 | 93700 | 93800 | 93500 | 1440 |
| 442 | 20231103 | 111400 | 41994950400 | 93700 | 93600 | 93700 | 93500 | 559 |
| 443 | 20231103 | 111300 | 41942607800 | 93600 | 93600 | 93700 | 93600 | 536 |
| 444 | 20231103 | 111200 | 41892434100 | 93600 | 93600 | 93600 | 93500 | 433 |
| 445 | 20231103 | 111100 | 41851918400 | 93700 | 93800 | 93800 | 93600 | 320 |
| 446 | 20231103 | 111000 | 41821935200 | 93700 | 93800 | 93800 | 93600 | 214 |
| 447 | 20231103 | 110900 | 41801869700 | 93800 | 93800 | 93900 | 93600 | 997 |
| 448 | 20231103 | 110800 | 41708328500 | 93900 | 93800 | 93900 | 93400 | 861 |
| 449 | 20231103 | 110700 | 41627736300 | 93800 | 93900 | 94000 | 93800 | 1073 |
| 450 | 20231103 | 110600 | 41526985800 | 93800 | 93800 | 94000 | 93700 | 882 |
| 451 | 20231103 | 110500 | 41444185300 | 93800 | 93600 | 93800 | 93500 | 327 |
| 452 | 20231103 | 110400 | 41413557900 | 93700 | 93400 | 93700 | 93300 | 690 |
| 453 | 20231103 | 110300 | 41349079800 | 93400 | 93400 | 93400 | 93300 | 416 |
| 454 | 20231103 | 110200 | 41310234600 | 93400 | 93600 | 93800 | 93400 | 658 |
| 455 | 20231103 | 110100 | 41248696200 | 93500 | 93900 | 94000 | 93500 | 1661 |
| 456 | 20231103 | 110000 | 41092767600 | 93900 | 93800 | 93900 | 93700 | 521 |
| 457 | 20231103 | 105900 | 41043872600 | 93800 | 93500 | 93800 | 93500 | 725 |
| 458 | 20231103 | 105800 | 40975955200 | 93500 | 93300 | 93600 | 93300 | 3405 |
| 459 | 20231103 | 105700 | 40657708400 | 93300 | 93500 | 93500 | 93300 | 262 |
| 460 | 20231103 | 105600 | 40633238700 | 93500 | 93400 | 93500 | 93200 | 459 |
| 461 | 20231103 | 105500 | 40590373700 | 93400 | 93000 | 93400 | 93000 | 560 |
| 462 | 20231103 | 105400 | 40538194200 | 93000 | 93200 | 93200 | 93000 | 1270 |
| 463 | 20231103 | 105300 | 40419941400 | 93200 | 93300 | 93300 | 93200 | 197 |
| 464 | 20231103 | 105200 | 40401575300 | 93300 | 93300 | 93300 | 93200 | 1003 |
| 465 | 20231103 | 105100 | 40308051000 | 93300 | 93400 | 93400 | 93200 | 911 |
| 466 | 20231103 | 105000 | 40223056100 | 93400 | 93300 | 93400 | 93300 | 397 |
| 467 | 20231103 | 104900 | 40186015600 | 93300 | 93300 | 93400 | 93300 | 264 |
| 468 | 20231103 | 104800 | 40161380300 | 93400 | 93400 | 93400 | 93300 | 134 |
| 469 | 20231103 | 104700 | 40148869500 | 93400 | 93500 | 93600 | 93300 | 519 |
| 470 | 20231103 | 104600 | 40100372600 | 93600 | 93600 | 93600 | 93500 | 233 |
| 471 | 20231103 | 104500 | 40078576200 | 93600 | 93700 | 93900 | 93500 | 686 |
| 472 | 20231103 | 104400 | 40014313900 | 93800 | 93800 | 93800 | 93700 | 483 |
| 473 | 20231103 | 104300 | 39969030900 | 93800 | 93700 | 93800 | 93700 | 581 |
| 474 | 20231103 | 104200 | 39914573500 | 93700 | 93200 | 93700 | 93200 | 733 |
| 475 | 20231103 | 104100 | 39846074000 | 93200 | 93100 | 93200 | 93000 | 1014 |
| 476 | 20231103 | 104000 | 39751633700 | 93100 | 93100 | 93200 | 92900 | 970 |
| 477 | 20231103 | 103900 | 39661342400 | 92900 | 93300 | 93400 | 92900 | 1287 |
| 478 | 20231103 | 103800 | 39541545800 | 93400 | 93300 | 93400 | 92900 | 2278 |
| 479 | 20231103 | 103700 | 39329533100 | 93400 | 93400 | 93600 | 93300 | 2163 |
| 480 | 20231103 | 103600 | 39127557000 | 93500 | 93700 | 93800 | 93500 | 1399 |
| 481 | 20231103 | 103500 | 38996656200 | 93700 | 94000 | 94000 | 93700 | 731 |
| 482 | 20231103 | 103400 | 38928016500 | 94000 | 94200 | 94200 | 94000 | 1121 |
| 483 | 20231103 | 103300 | 38822591100 | 94200 | 94300 | 94300 | 94100 | 1239 |
| 484 | 20231103 | 103200 | 38705891000 | 94300 | 94300 | 94300 | 94200 | 1123 |
| 485 | 20231103 | 103100 | 38599993000 | 94300 | 94400 | 94400 | 94300 | 2525 |
| 486 | 20231103 | 103000 | 38361826600 | 94300 | 94400 | 94400 | 94300 | 386 |
| 487 | 20231103 | 102900 | 38325392400 | 94300 | 94100 | 94400 | 94000 | 785 |
| 488 | 20231103 | 102800 | 38251429600 | 94100 | 94400 | 94400 | 94100 | 1403 |
| 489 | 20231103 | 102700 | 38119221900 | 94400 | 94200 | 94400 | 94100 | 1351 |
| 490 | 20231103 | 102600 | 37991894400 | 94200 | 94200 | 94300 | 93900 | 3551 |
| 491 | 20231103 | 102500 | 37657673400 | 94100 | 94200 | 94200 | 94100 | 1299 |
| 492 | 20231103 | 102400 | 37535396200 | 94100 | 94300 | 94400 | 94100 | 4170 |
| 493 | 20231103 | 102300 | 37142287600 | 94200 | 94000 | 94300 | 93900 | 2075 |
| 494 | 20231103 | 102200 | 36946990200 | 93900 | 93500 | 94100 | 93500 | 6530 |
| 495 | 20231103 | 102100 | 36334183200 | 93600 | 93700 | 93700 | 93500 | 801 |
| 496 | 20231103 | 102000 | 36259224100 | 93700 | 93800 | 93800 | 93700 | 1472 |
| 497 | 20231103 | 101900 | 36121256900 | 93800 | 93600 | 93800 | 93500 | 2178 |
| 498 | 20231103 | 101800 | 35917145200 | 93600 | 93700 | 93800 | 93600 | 1141 |
| 499 | 20231103 | 101700 | 35810236500 | 93700 | 93500 | 93800 | 93300 | 2666 |
| 500 | 20231103 | 101600 | 35560585600 | 93400 | 93300 | 93500 | 93200 | 1532 |
| 501 | 20231103 | 101500 | 35417570800 | 93300 | 93300 | 93400 | 92900 | 2427 |
| 502 | 20231103 | 101400 | 35191285000 | 93400 | 93600 | 93600 | 93300 | 2729 |
| 503 | 20231103 | 101300 | 34936532000 | 93600 | 93400 | 93800 | 93300 | 1868 |
| 504 | 20231103 | 101200 | 34761710900 | 93400 | 93500 | 93600 | 92900 | 3838 |
| 505 | 20231103 | 101100 | 34403259100 | 93600 | 93800 | 93800 | 93500 | 900 |
| 506 | 20231103 | 101000 | 34318987900 | 93700 | 93300 | 93900 | 93200 | 14582 |
| 507 | 20231103 | 100900 | 32953824400 | 93200 | 93000 | 93300 | 93000 | 4406 |
| 508 | 20231103 | 100800 | 32543550400 | 93100 | 93100 | 93200 | 92900 | 4463 |
| 509 | 20231103 | 100700 | 32128190400 | 93100 | 92500 | 93200 | 92400 | 3992 |
| 510 | 20231103 | 100600 | 31757261000 | 92400 | 93000 | 93000 | 92400 | 2914 |
| 511 | 20231103 | 100500 | 31486765600 | 93000 | 92500 | 93100 | 92500 | 4270 |
| 512 | 20231103 | 100400 | 31090317600 | 92500 | 92400 | 92500 | 92200 | 1562 |
| 513 | 20231103 | 100300 | 30945987800 | 92400 | 92100 | 92400 | 92100 | 3118 |
| 514 | 20231103 | 100200 | 30658244300 | 92100 | 92000 | 92100 | 91900 | 1104 |
| 515 | 20231103 | 100100 | 30556680000 | 92100 | 91900 | 92100 | 91800 | 1109 |
| 516 | 20231103 | 100000 | 30454779600 | 91800 | 92300 | 92600 | 91800 | 2773 |
| 517 | 20231103 | 095900 | 30199158800 | 92300 | 92200 | 92500 | 92200 | 4421 |
| 518 | 20231103 | 095800 | 29790590300 | 92300 | 92000 | 92300 | 91700 | 2544 |
| 519 | 20231103 | 095700 | 29556581200 | 92000 | 91800 | 92000 | 91700 | 2586 |
| 520 | 20231103 | 095600 | 29319114400 | 91800 | 91700 | 91900 | 91500 | 2068 |
| 521 | 20231103 | 095500 | 29129466200 | 91500 | 92000 | 92000 | 91500 | 1562 |
| 522 | 20231103 | 095400 | 28986152300 | 91900 | 91600 | 92000 | 91600 | 1506 |
| 523 | 20231103 | 095300 | 28847914800 | 91500 | 91200 | 91600 | 91100 | 4716 |
| 524 | 20231103 | 095200 | 28417190200 | 91200 | 91300 | 91400 | 91100 | 1316 |
| 525 | 20231103 | 095100 | 28297104100 | 91200 | 91100 | 91400 | 90900 | 958 |
| 526 | 20231103 | 095000 | 28209695700 | 91100 | 90900 | 91300 | 90700 | 4878 |
| 527 | 20231103 | 094900 | 27766265000 | 90900 | 91100 | 91200 | 90800 | 2284 |
| 528 | 20231103 | 094800 | 27558400500 | 91200 | 91200 | 91700 | 91000 | 1196 |
| 529 | 20231103 | 094700 | 27449281200 | 91200 | 90900 | 91600 | 90800 | 7670 |
| 530 | 20231103 | 094600 | 26751384900 | 91100 | 91100 | 91200 | 90900 | 3801 |
| 531 | 20231103 | 094500 | 26405459500 | 91200 | 91500 | 91500 | 91100 | 3367 |
| 532 | 20231103 | 094400 | 26097863600 | 91500 | 91500 | 91500 | 91300 | 997 |
| 533 | 20231103 | 094300 | 26006687800 | 91500 | 91000 | 91500 | 91000 | 4317 |
| 534 | 20231103 | 094200 | 25613248000 | 91000 | 91200 | 91200 | 91000 | 5658 |
| 535 | 20231103 | 094100 | 25098216500 | 91200 | 91200 | 91500 | 91200 | 5322 |
| 536 | 20231103 | 094000 | 24612171900 | 91300 | 91600 | 91700 | 91200 | 6767 |
| 537 | 20231103 | 093900 | 23993383900 | 91600 | 91900 | 91900 | 91600 | 8323 |
| 538 | 20231103 | 093800 | 23229882900 | 91900 | 91900 | 91900 | 91800 | 3464 |
| 539 | 20231103 | 093700 | 22911758700 | 91800 | 92100 | 92100 | 91800 | 6295 |
| 540 | 20231103 | 093600 | 22333115800 | 92100 | 92900 | 92900 | 92000 | 3809 |
| 541 | 20231103 | 093500 | 21981572900 | 92900 | 92600 | 93000 | 92600 | 5036 |
| 542 | 20231103 | 093400 | 21514204000 | 92700 | 92500 | 92700 | 92200 | 1538 |
| 543 | 20231103 | 093300 | 21372151200 | 92500 | 92800 | 92800 | 92500 | 1404 |
| 544 | 20231103 | 093200 | 21242064800 | 92800 | 92800 | 92800 | 92500 | 1777 |
| 545 | 20231103 | 093100 | 21077258600 | 92800 | 92100 | 92900 | 91900 | 3156 |
| 546 | 20231103 | 093000 | 20785413200 | 91900 | 92400 | 92400 | 91900 | 6337 |
| 547 | 20231103 | 092900 | 20202433100 | 92200 | 92600 | 92800 | 92100 | 2348 |
| 548 | 20231103 | 092800 | 19985324100 | 92700 | 92100 | 92800 | 92000 | 3498 |
| 549 | 20231103 | 092700 | 19662316900 | 92100 | 92500 | 92500 | 92000 | 5017 |
| 550 | 20231103 | 092600 | 19199627800 | 92500 | 92400 | 92500 | 92300 | 3354 |
| 551 | 20231103 | 092500 | 18889736700 | 92300 | 92900 | 92900 | 92300 | 2794 |
| 552 | 20231103 | 092400 | 18631010500 | 92900 | 93100 | 93100 | 92800 | 2063 |
| 553 | 20231103 | 092300 | 18439230200 | 93100 | 92600 | 93100 | 92500 | 3569 |
| 554 | 20231103 | 092200 | 18107655200 | 92600 | 92300 | 92600 | 92200 | 6586 |
| 555 | 20231103 | 092100 | 17499842800 | 92300 | 92900 | 93000 | 92200 | 8655 |
| 556 | 20231103 | 092000 | 16698595900 | 92900 | 92800 | 93000 | 92700 | 1785 |
| 557 | 20231103 | 091900 | 16532935300 | 92800 | 92600 | 93100 | 92600 | 5310 |
| 558 | 20231103 | 091800 | 16039986200 | 92600 | 93000 | 93000 | 92600 | 4799 |
| 559 | 20231103 | 091700 | 15594422600 | 93000 | 93300 | 93500 | 93000 | 6118 |
| 560 | 20231103 | 091600 | 15024672800 | 93400 | 93900 | 94000 | 93400 | 6013 |
| 561 | 20231103 | 091500 | 14461450300 | 93900 | 94200 | 94500 | 93800 | 4331 |
| 562 | 20231103 | 091400 | 14053879800 | 94200 | 94500 | 94500 | 94100 | 3054 |
| 563 | 20231103 | 091300 | 13765757300 | 94500 | 93800 | 94500 | 93800 | 4365 |
| 564 | 20231103 | 091200 | 13355188700 | 93900 | 93500 | 93900 | 93500 | 4074 |
| 565 | 20231103 | 091100 | 12973534100 | 93600 | 93700 | 93900 | 93500 | 1791 |
| 566 | 20231103 | 091000 | 12805773100 | 93700 | 93200 | 93700 | 93100 | 4300 |
| 567 | 20231103 | 090900 | 12404470500 | 93200 | 93000 | 93500 | 93000 | 4962 |
| 568 | 20231103 | 090800 | 11941655200 | 93000 | 93800 | 94300 | 92900 | 9504 |
| 569 | 20231103 | 090700 | 11054291500 | 93500 | 94200 | 94200 | 93500 | 6018 |
| 570 | 20231103 | 090600 | 10490597600 | 94000 | 93800 | 94400 | 93800 | 5174 |
| 571 | 20231103 | 090500 | 10003413300 | 93800 | 94200 | 94200 | 93400 | 9045 |
| 572 | 20231103 | 090400 | 9155741400 | 94200 | 94800 | 95200 | 94000 | 7470 |
| 573 | 20231103 | 090300 | 8450447500 | 94800 | 95100 | 95800 | 94600 | 9827 |
| 574 | 20231103 | 090200 | 7515196500 | 95200 | 95500 | 96100 | 94900 | 38465 |
| 575 | 20231103 | 090100 | 3831071100 | 95500 | 95100 | 95600 | 94600 | 18606 |
| 576 | 20231103 | 090000 | 2062193200 | 95200 | 94600 | 95200 | 93700 | 21785 |