33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 3 | 20231101 | 183800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 4 | 20231101 | 183700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 5 | 20231101 | 183600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 6 | 20231101 | 183500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 7 | 20231101 | 183400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 8 | 20231101 | 183300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 9 | 20231101 | 183200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 10 | 20231101 | 183100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 11 | 20231101 | 183000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 12 | 20231101 | 182900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 13 | 20231101 | 182800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 14 | 20231101 | 182700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 15 | 20231101 | 182600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 16 | 20231101 | 182500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 17 | 20231101 | 182400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 18 | 20231101 | 182300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 19 | 20231101 | 182200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 20 | 20231101 | 182100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 21 | 20231101 | 182000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 22 | 20231101 | 181900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 23 | 20231101 | 181800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 24 | 20231101 | 181700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 25 | 20231101 | 181600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 26 | 20231101 | 181500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 27 | 20231101 | 181400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 28 | 20231101 | 181300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 29 | 20231101 | 181200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 30 | 20231101 | 181100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 31 | 20231101 | 181000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 32 | 20231101 | 180900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 33 | 20231101 | 180800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 34 | 20231101 | 180700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 35 | 20231101 | 180600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 36 | 20231101 | 180500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 37 | 20231101 | 180400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 38 | 20231101 | 180300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 39 | 20231101 | 180200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 40 | 20231101 | 180100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 41 | 20231101 | 180000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 42 | 20231101 | 175900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 43 | 20231101 | 175800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 44 | 20231101 | 175700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 45 | 20231101 | 175600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 46 | 20231101 | 175500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 47 | 20231101 | 175400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 48 | 20231101 | 175300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 49 | 20231101 | 175200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 50 | 20231101 | 175100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 51 | 20231101 | 175000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 52 | 20231101 | 174900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 53 | 20231101 | 174800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 54 | 20231101 | 174700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 55 | 20231101 | 174600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 56 | 20231101 | 174500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 57 | 20231101 | 174400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 58 | 20231101 | 174300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 59 | 20231101 | 174200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 60 | 20231101 | 174100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 61 | 20231101 | 174000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 62 | 20231101 | 173900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 63 | 20231101 | 173800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 64 | 20231101 | 173700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 65 | 20231101 | 173600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 66 | 20231101 | 173500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 67 | 20231101 | 173400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 68 | 20231101 | 173300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 69 | 20231101 | 173200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 70 | 20231101 | 173100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 71 | 20231101 | 173000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 72 | 20231101 | 172900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 73 | 20231101 | 172800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 74 | 20231101 | 172700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 75 | 20231101 | 172600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 76 | 20231101 | 172500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 77 | 20231101 | 172400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 78 | 20231101 | 172300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 79 | 20231101 | 172200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 80 | 20231101 | 172100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 81 | 20231101 | 172000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 82 | 20231101 | 171900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 83 | 20231101 | 171800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 84 | 20231101 | 171700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 85 | 20231101 | 171600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 86 | 20231101 | 171500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 87 | 20231101 | 171400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 88 | 20231101 | 171300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 89 | 20231101 | 171200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 90 | 20231101 | 171100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 91 | 20231101 | 171000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 92 | 20231101 | 170900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 93 | 20231101 | 170800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 94 | 20231101 | 170700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 95 | 20231101 | 170600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 96 | 20231101 | 170500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 97 | 20231101 | 170400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 98 | 20231101 | 170300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 99 | 20231101 | 170200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 100 | 20231101 | 170100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 101 | 20231101 | 170000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 102 | 20231101 | 165900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 103 | 20231101 | 165800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 104 | 20231101 | 165700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 105 | 20231101 | 165600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 106 | 20231101 | 165500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 107 | 20231101 | 165400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 108 | 20231101 | 165300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 109 | 20231101 | 165200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 110 | 20231101 | 165100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 111 | 20231101 | 165000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 112 | 20231101 | 164900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 113 | 20231101 | 164800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 114 | 20231101 | 164700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 115 | 20231101 | 164600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 116 | 20231101 | 164500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 117 | 20231101 | 164400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 118 | 20231101 | 164300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 119 | 20231101 | 164200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 120 | 20231101 | 164100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 121 | 20231101 | 164000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 122 | 20231101 | 163900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 123 | 20231101 | 163800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 124 | 20231101 | 163700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 125 | 20231101 | 163600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 126 | 20231101 | 163500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 127 | 20231101 | 163400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 128 | 20231101 | 163300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 129 | 20231101 | 163200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 130 | 20231101 | 163100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 131 | 20231101 | 163000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 132 | 20231101 | 162900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 133 | 20231101 | 162800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 134 | 20231101 | 162700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 135 | 20231101 | 162600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 136 | 20231101 | 162500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 137 | 20231101 | 162400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 138 | 20231101 | 162300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 139 | 20231101 | 162200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 140 | 20231101 | 162100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 141 | 20231101 | 162000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 142 | 20231101 | 161900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 143 | 20231101 | 161800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 144 | 20231101 | 161700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 145 | 20231101 | 161600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 146 | 20231101 | 161500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 147 | 20231101 | 161400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 148 | 20231101 | 161300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 149 | 20231101 | 161200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 150 | 20231101 | 161100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 151 | 20231101 | 161000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 152 | 20231101 | 160900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 153 | 20231101 | 160800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 154 | 20231101 | 160700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 155 | 20231101 | 160600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 156 | 20231101 | 160500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 157 | 20231101 | 160400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 158 | 20231101 | 160300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 159 | 20231101 | 160200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 160 | 20231101 | 160100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 161 | 20231101 | 160000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 162 | 20231101 | 155900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 163 | 20231101 | 155800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 164 | 20231101 | 155700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 165 | 20231101 | 155600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 166 | 20231101 | 155500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 167 | 20231101 | 155400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 168 | 20231101 | 155300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 169 | 20231101 | 155200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 170 | 20231101 | 155100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 171 | 20231101 | 155000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 172 | 20231101 | 154900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 173 | 20231101 | 154800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 174 | 20231101 | 154700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 175 | 20231101 | 154600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 176 | 20231101 | 154500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 177 | 20231101 | 154400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 178 | 20231101 | 154300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 179 | 20231101 | 154200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 180 | 20231101 | 154100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 181 | 20231101 | 154000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 182 | 20231101 | 153900 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 183 | 20231101 | 153800 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 184 | 20231101 | 153700 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 185 | 20231101 | 153600 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 186 | 20231101 | 153500 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 187 | 20231101 | 153400 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 188 | 20231101 | 153300 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 189 | 20231101 | 153200 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 190 | 20231101 | 153100 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 0 |
| 191 | 20231101 | 153000 | 14176485500 | 189800 | 189800 | 189800 | 189800 | 754 |
| 192 | 20231101 | 152900 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 193 | 20231101 | 152800 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 194 | 20231101 | 152700 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 195 | 20231101 | 152600 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 196 | 20231101 | 152500 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 197 | 20231101 | 152400 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 198 | 20231101 | 152300 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 199 | 20231101 | 152200 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 200 | 20231101 | 152100 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 201 | 20231101 | 152000 | 14033376300 | 189800 | 189800 | 189800 | 189800 | 0 |
| 202 | 20231101 | 151900 | 14033376300 | 189800 | 189800 | 189800 | 189600 | 175 |
| 203 | 20231101 | 151800 | 14000163700 | 189800 | 190600 | 190600 | 189800 | 118 |
| 204 | 20231101 | 151700 | 13977704600 | 190300 | 190300 | 190600 | 190100 | 544 |
| 205 | 20231101 | 151600 | 13874256200 | 190300 | 189600 | 190300 | 189600 | 89 |
| 206 | 20231101 | 151500 | 13857339200 | 189600 | 189200 | 190300 | 189200 | 686 |
| 207 | 20231101 | 151400 | 13727352600 | 190300 | 190200 | 190400 | 188700 | 154 |
| 208 | 20231101 | 151300 | 13698189700 | 190200 | 189800 | 190200 | 189700 | 163 |
| 209 | 20231101 | 151200 | 13667232000 | 189500 | 189400 | 189800 | 189100 | 123 |
| 210 | 20231101 | 151100 | 13643927900 | 189400 | 189900 | 189900 | 188600 | 157 |
| 211 | 20231101 | 151000 | 13614267400 | 189900 | 190000 | 190500 | 189800 | 142 |
| 212 | 20231101 | 150900 | 13587285300 | 190500 | 189300 | 190600 | 189300 | 201 |
| 213 | 20231101 | 150800 | 13549031000 | 189300 | 189900 | 190100 | 188700 | 186 |
| 214 | 20231101 | 150700 | 13513810100 | 190000 | 190200 | 190200 | 189900 | 76 |
| 215 | 20231101 | 150600 | 13499362800 | 190200 | 189800 | 190500 | 189600 | 258 |
| 216 | 20231101 | 150500 | 13450319400 | 189800 | 190300 | 190400 | 188600 | 348 |
| 217 | 20231101 | 150400 | 13384310000 | 190400 | 190900 | 191000 | 190300 | 141 |
| 218 | 20231101 | 150300 | 13357433900 | 191200 | 191400 | 191500 | 190900 | 279 |
| 219 | 20231101 | 150200 | 13304068800 | 191300 | 190700 | 191300 | 190700 | 188 |
| 220 | 20231101 | 150100 | 13268127000 | 190700 | 191200 | 191200 | 190000 | 189 |
| 221 | 20231101 | 150000 | 13232103300 | 191100 | 191400 | 191600 | 190900 | 446 |
| 222 | 20231101 | 145900 | 13146798200 | 191400 | 191400 | 191600 | 191300 | 229 |
| 223 | 20231101 | 145800 | 13102952900 | 191400 | 191400 | 191500 | 191200 | 349 |
| 224 | 20231101 | 145700 | 13036158500 | 191500 | 191300 | 191500 | 191200 | 354 |
| 225 | 20231101 | 145600 | 12968398900 | 191200 | 191100 | 191300 | 191100 | 243 |
| 226 | 20231101 | 145500 | 12921919900 | 191100 | 191300 | 191300 | 191000 | 181 |
| 227 | 20231101 | 145400 | 12887312300 | 191300 | 191400 | 191400 | 191100 | 992 |
| 228 | 20231101 | 145300 | 12697537500 | 191300 | 191400 | 191400 | 191200 | 286 |
| 229 | 20231101 | 145200 | 12642809800 | 191300 | 191100 | 191400 | 191100 | 170 |
| 230 | 20231101 | 145100 | 12610301600 | 191200 | 191100 | 191200 | 190800 | 495 |
| 231 | 20231101 | 145000 | 12515729600 | 191100 | 191200 | 191300 | 191100 | 209 |
| 232 | 20231101 | 144900 | 12475769600 | 191200 | 190900 | 191200 | 190900 | 245 |
| 233 | 20231101 | 144800 | 12428943800 | 190900 | 191000 | 191100 | 190800 | 246 |
| 234 | 20231101 | 144700 | 12381954900 | 190900 | 191100 | 191100 | 190700 | 195 |
| 235 | 20231101 | 144600 | 12344715700 | 191200 | 190900 | 191300 | 190900 | 483 |
| 236 | 20231101 | 144500 | 12252441700 | 190800 | 191000 | 191000 | 190800 | 263 |
| 237 | 20231101 | 144400 | 12202250100 | 191000 | 190900 | 191200 | 190800 | 1248 |
| 238 | 20231101 | 144300 | 11963880400 | 190800 | 191000 | 191000 | 190500 | 539 |
| 239 | 20231101 | 144200 | 11861022000 | 191000 | 190400 | 191000 | 190300 | 180 |
| 240 | 20231101 | 144100 | 11826684800 | 190400 | 190800 | 190800 | 190300 | 945 |
| 241 | 20231101 | 144000 | 11646628500 | 190800 | 190600 | 190900 | 190600 | 305 |
| 242 | 20231101 | 143900 | 11588433400 | 190700 | 190500 | 190700 | 190500 | 206 |
| 243 | 20231101 | 143800 | 11549156200 | 190500 | 189900 | 190600 | 189900 | 1727 |
| 244 | 20231101 | 143700 | 11220868800 | 189900 | 190000 | 190000 | 189900 | 197 |
| 245 | 20231101 | 143600 | 11183440400 | 189900 | 189800 | 190000 | 189800 | 229 |
| 246 | 20231101 | 143500 | 11139936600 | 189900 | 189700 | 189900 | 189500 | 194 |
| 247 | 20231101 | 143400 | 11103116200 | 189700 | 189300 | 189700 | 189300 | 71 |
| 248 | 20231101 | 143300 | 11089662000 | 189300 | 189300 | 189400 | 189100 | 56 |
| 249 | 20231101 | 143200 | 11079064700 | 189300 | 189400 | 189400 | 189300 | 40 |
| 250 | 20231101 | 143100 | 11071491400 | 189500 | 189600 | 189600 | 189300 | 66 |
| 251 | 20231101 | 143000 | 11058985500 | 189600 | 189800 | 190000 | 189600 | 84 |
| 252 | 20231101 | 142900 | 11043044900 | 189800 | 189800 | 190000 | 189700 | 37 |
| 253 | 20231101 | 142800 | 11036022500 | 189700 | 189700 | 190000 | 189600 | 188 |
| 254 | 20231101 | 142700 | 11000328500 | 189700 | 189600 | 189700 | 189500 | 181 |
| 255 | 20231101 | 142600 | 10966011200 | 189500 | 189600 | 189600 | 189500 | 61 |
| 256 | 20231101 | 142500 | 10954448600 | 189600 | 189600 | 189600 | 189500 | 29 |
| 257 | 20231101 | 142400 | 10948950700 | 189600 | 189500 | 189600 | 189500 | 221 |
| 258 | 20231101 | 142300 | 10907065500 | 189500 | 189500 | 189600 | 189500 | 20 |
| 259 | 20231101 | 142200 | 10903274100 | 189500 | 189500 | 189600 | 189400 | 42 |
| 260 | 20231101 | 142100 | 10895313900 | 189500 | 189600 | 189600 | 189300 | 61 |
| 261 | 20231101 | 142000 | 10883755700 | 189600 | 189500 | 189600 | 189400 | 37 |
| 262 | 20231101 | 141900 | 10876743600 | 189500 | 189600 | 189600 | 189500 | 59 |
| 263 | 20231101 | 141800 | 10865561100 | 189500 | 189400 | 189500 | 189300 | 452 |
| 264 | 20231101 | 141700 | 10779971800 | 189400 | 189400 | 189400 | 189300 | 60 |
| 265 | 20231101 | 141600 | 10768608300 | 189400 | 189300 | 189400 | 189300 | 310 |
| 266 | 20231101 | 141500 | 10709921900 | 189100 | 189300 | 189300 | 189000 | 26 |
| 267 | 20231101 | 141400 | 10705006400 | 189100 | 189200 | 189400 | 189100 | 356 |
| 268 | 20231101 | 141300 | 10637614700 | 189100 | 189100 | 189200 | 189000 | 160 |
| 269 | 20231101 | 141200 | 10607356700 | 189100 | 189200 | 189400 | 189000 | 194 |
| 270 | 20231101 | 141100 | 10570650800 | 189300 | 189000 | 189300 | 189000 | 108 |
| 271 | 20231101 | 141000 | 10550220500 | 189000 | 189100 | 189200 | 189000 | 22 |
| 272 | 20231101 | 140900 | 10546060900 | 189000 | 188800 | 189100 | 188800 | 86 |
| 273 | 20231101 | 140800 | 10529811400 | 188700 | 188900 | 189000 | 188700 | 463 |
| 274 | 20231101 | 140700 | 10442307900 | 189000 | 189000 | 189000 | 188900 | 50 |
| 275 | 20231101 | 140600 | 10432862100 | 188900 | 188800 | 189000 | 188800 | 137 |
| 276 | 20231101 | 140500 | 10406984400 | 188800 | 188900 | 188900 | 188800 | 61 |
| 277 | 20231101 | 140400 | 10395465500 | 188900 | 188800 | 188900 | 188700 | 50 |
| 278 | 20231101 | 140300 | 10386024400 | 188700 | 188900 | 188900 | 188700 | 40 |
| 279 | 20231101 | 140200 | 10378472700 | 188900 | 188700 | 188900 | 188700 | 45 |
| 280 | 20231101 | 140100 | 10369976200 | 188700 | 188800 | 188800 | 188700 | 49 |
| 281 | 20231101 | 140000 | 10360727100 | 188700 | 188600 | 188800 | 188500 | 185 |
| 282 | 20231101 | 135900 | 10325845300 | 188600 | 188400 | 188600 | 188400 | 116 |
| 283 | 20231101 | 135800 | 10303972600 | 188400 | 188400 | 188500 | 188400 | 75 |
| 284 | 20231101 | 135700 | 10289839100 | 188500 | 188000 | 188500 | 187900 | 90 |
| 285 | 20231101 | 135600 | 10272882700 | 188000 | 188500 | 188500 | 188000 | 31 |
| 286 | 20231101 | 135500 | 10267044700 | 188400 | 188100 | 188500 | 188100 | 27 |
| 287 | 20231101 | 135400 | 10261960000 | 188000 | 188000 | 188200 | 187900 | 98 |
| 288 | 20231101 | 135300 | 10243541300 | 188000 | 188300 | 188300 | 187900 | 102 |
| 289 | 20231101 | 135200 | 10224363300 | 188200 | 188100 | 188200 | 188000 | 11 |
| 290 | 20231101 | 135100 | 10222294100 | 188200 | 188100 | 188500 | 188000 | 33 |
| 291 | 20231101 | 135000 | 10216082700 | 188000 | 188100 | 188500 | 188000 | 113 |
| 292 | 20231101 | 134900 | 10194837300 | 188100 | 188300 | 188400 | 188100 | 125 |
| 293 | 20231101 | 134800 | 10171291400 | 188300 | 188500 | 188500 | 188200 | 45 |
| 294 | 20231101 | 134700 | 10162814300 | 188400 | 188500 | 188500 | 188400 | 37 |
| 295 | 20231101 | 134600 | 10155841900 | 188500 | 188200 | 188500 | 188100 | 32 |
| 296 | 20231101 | 134500 | 10149817600 | 188000 | 188300 | 188300 | 188000 | 66 |
| 297 | 20231101 | 134400 | 10137398900 | 188300 | 188400 | 188400 | 188200 | 18 |
| 298 | 20231101 | 134300 | 10134009500 | 188300 | 188500 | 188500 | 188300 | 29 |
| 299 | 20231101 | 134200 | 10128545900 | 188600 | 188400 | 188600 | 188400 | 70 |
| 300 | 20231101 | 134100 | 10115350800 | 188300 | 188400 | 188500 | 188300 | 23 |
| 301 | 20231101 | 134000 | 10111017400 | 188400 | 188500 | 188600 | 188300 | 46 |
| 302 | 20231101 | 133900 | 10102347800 | 188400 | 188400 | 188500 | 188300 | 41 |
| 303 | 20231101 | 133800 | 10094623000 | 188400 | 188600 | 188600 | 188400 | 14 |
| 304 | 20231101 | 133700 | 10091983600 | 188600 | 188300 | 188600 | 188300 | 134 |
| 305 | 20231101 | 133600 | 10066737900 | 188300 | 188100 | 188300 | 188000 | 80 |
| 306 | 20231101 | 133500 | 10051687800 | 188200 | 187600 | 188200 | 187500 | 203 |
| 307 | 20231101 | 133400 | 10013557800 | 187500 | 187800 | 187800 | 187500 | 55 |
| 308 | 20231101 | 133300 | 10003238900 | 187800 | 188000 | 188100 | 187800 | 42 |
| 309 | 20231101 | 133200 | 9995346600 | 188100 | 188200 | 188200 | 188100 | 188 |
| 310 | 20231101 | 133100 | 9959982500 | 188100 | 187800 | 188100 | 187800 | 40 |
| 311 | 20231101 | 133000 | 9952468300 | 187700 | 187800 | 188100 | 187700 | 62 |
| 312 | 20231101 | 132900 | 9940821900 | 187800 | 188100 | 188100 | 187800 | 60 |
| 313 | 20231101 | 132800 | 9929540400 | 188200 | 188100 | 188200 | 187800 | 54 |
| 314 | 20231101 | 132700 | 9919394600 | 188000 | 188700 | 188700 | 188000 | 95 |
| 315 | 20231101 | 132600 | 9901504700 | 188700 | 189000 | 189000 | 188700 | 11 |
| 316 | 20231101 | 132500 | 9899427700 | 189000 | 188400 | 189000 | 188300 | 332 |
| 317 | 20231101 | 132400 | 9836803600 | 188400 | 188200 | 188400 | 187900 | 37 |
| 318 | 20231101 | 132300 | 9829837700 | 188000 | 188200 | 188200 | 187900 | 43 |
| 319 | 20231101 | 132200 | 9821752800 | 188200 | 188800 | 188800 | 188200 | 43 |
| 320 | 20231101 | 132100 | 9813650200 | 188800 | 189200 | 189300 | 188400 | 119 |
| 321 | 20231101 | 132000 | 9791171300 | 188900 | 188900 | 188900 | 188800 | 43 |
| 322 | 20231101 | 131900 | 9783050500 | 188900 | 189600 | 189700 | 188500 | 51 |
| 323 | 20231101 | 131800 | 9773398100 | 189600 | 189400 | 189700 | 187800 | 375 |
| 324 | 20231101 | 131700 | 9702522000 | 189400 | 188700 | 189400 | 188700 | 249 |
| 325 | 20231101 | 131600 | 9655412800 | 188600 | 188400 | 188700 | 188400 | 289 |
| 326 | 20231101 | 131500 | 9600918600 | 188500 | 187700 | 188500 | 187600 | 376 |
| 327 | 20231101 | 131400 | 9530279300 | 187600 | 187200 | 187600 | 187100 | 254 |
| 328 | 20231101 | 131300 | 9482704500 | 187200 | 186900 | 187200 | 186900 | 150 |
| 329 | 20231101 | 131200 | 9454653500 | 186900 | 186800 | 187000 | 186500 | 51 |
| 330 | 20231101 | 131100 | 9445126000 | 186800 | 186400 | 186800 | 186300 | 332 |
| 331 | 20231101 | 131000 | 9383213600 | 186300 | 186100 | 186300 | 186100 | 191 |
| 332 | 20231101 | 130900 | 9347643400 | 186100 | 186200 | 186300 | 185900 | 46 |
| 333 | 20231101 | 130800 | 9339081200 | 186200 | 186300 | 186300 | 186200 | 4 |
| 334 | 20231101 | 130700 | 9338336300 | 186200 | 186100 | 186300 | 186100 | 7 |
| 335 | 20231101 | 130600 | 9337032900 | 186300 | 186200 | 186300 | 186000 | 46 |
| 336 | 20231101 | 130500 | 9328468700 | 186200 | 186200 | 186200 | 186200 | 6 |
| 337 | 20231101 | 130400 | 9327351500 | 186300 | 186300 | 186300 | 186300 | 5 |
| 338 | 20231101 | 130300 | 9326420000 | 186300 | 186300 | 186300 | 186000 | 36 |
| 339 | 20231101 | 130200 | 9319717800 | 186300 | 186000 | 186300 | 186000 | 12 |
| 340 | 20231101 | 130100 | 9317484000 | 186000 | 186000 | 186000 | 186000 | 24 |
| 341 | 20231101 | 130000 | 9313020000 | 185800 | 185900 | 186000 | 185800 | 80 |
| 342 | 20231101 | 125900 | 9298152100 | 185800 | 185900 | 186000 | 185800 | 98 |
| 343 | 20231101 | 125800 | 9279933900 | 185900 | 186100 | 186100 | 185900 | 28 |
| 344 | 20231101 | 125700 | 9274727400 | 185900 | 186200 | 186200 | 185900 | 65 |
| 345 | 20231101 | 125600 | 9262638900 | 186100 | 186000 | 186100 | 185900 | 29 |
| 346 | 20231101 | 125500 | 9257244800 | 186000 | 186000 | 186100 | 185900 | 151 |
| 347 | 20231101 | 125400 | 9229156100 | 186100 | 186000 | 186200 | 185900 | 91 |
| 348 | 20231101 | 125300 | 9212226300 | 186000 | 186000 | 186100 | 186000 | 15 |
| 349 | 20231101 | 125200 | 9209436100 | 186100 | 186300 | 186300 | 186000 | 38 |
| 350 | 20231101 | 125100 | 9202361300 | 186400 | 186100 | 186400 | 186100 | 45 |
| 351 | 20231101 | 125000 | 9193982300 | 186100 | 186200 | 186300 | 186100 | 40 |
| 352 | 20231101 | 124900 | 9186535400 | 186200 | 186600 | 186600 | 186100 | 36 |
| 353 | 20231101 | 124800 | 9179830000 | 186600 | 186200 | 186700 | 185900 | 56 |
| 354 | 20231101 | 124700 | 9169394900 | 185900 | 185900 | 186100 | 185900 | 45 |
| 355 | 20231101 | 124600 | 9161027700 | 185900 | 186000 | 186000 | 185900 | 23 |
| 356 | 20231101 | 124500 | 9156751400 | 185900 | 186000 | 186200 | 185900 | 49 |
| 357 | 20231101 | 124400 | 9147638600 | 185900 | 186000 | 186100 | 185900 | 34 |
| 358 | 20231101 | 124300 | 9141317200 | 186100 | 186100 | 186100 | 185900 | 54 |
| 359 | 20231101 | 124200 | 9131272100 | 186100 | 186100 | 186200 | 186000 | 130 |
| 360 | 20231101 | 124100 | 9107071400 | 186000 | 186200 | 186200 | 186000 | 27 |
| 361 | 20231101 | 124000 | 9102049200 | 186200 | 186200 | 186300 | 186100 | 35 |
| 362 | 20231101 | 123900 | 9095532100 | 186400 | 186000 | 186500 | 186000 | 45 |
| 363 | 20231101 | 123800 | 9087151100 | 186100 | 186200 | 186200 | 186000 | 36 |
| 364 | 20231101 | 123700 | 9080451700 | 186200 | 186400 | 186400 | 186100 | 33 |
| 365 | 20231101 | 123600 | 9074302600 | 186200 | 186200 | 186500 | 186200 | 53 |
| 366 | 20231101 | 123500 | 9064429300 | 186200 | 186400 | 186400 | 186000 | 17 |
| 367 | 20231101 | 123400 | 9061265600 | 186600 | 185900 | 186600 | 185900 | 240 |
| 368 | 20231101 | 123300 | 9016596000 | 185900 | 185900 | 186000 | 185800 | 302 |
| 369 | 20231101 | 123200 | 8960456500 | 185800 | 185800 | 185900 | 185800 | 39 |
| 370 | 20231101 | 123100 | 8953210100 | 185900 | 185800 | 185900 | 185800 | 15 |
| 371 | 20231101 | 123000 | 8950422700 | 185800 | 185900 | 186000 | 185600 | 91 |
| 372 | 20231101 | 122900 | 8933508600 | 185900 | 185900 | 185900 | 185700 | 38 |
| 373 | 20231101 | 122800 | 8926446600 | 185900 | 185700 | 185900 | 185700 | 26 |
| 374 | 20231101 | 122700 | 8921616900 | 185700 | 185800 | 186000 | 185500 | 63 |
| 375 | 20231101 | 122600 | 8909914900 | 185800 | 185500 | 185900 | 185500 | 353 |
| 376 | 20231101 | 122500 | 8844369800 | 185500 | 185600 | 185600 | 185500 | 25 |
| 377 | 20231101 | 122400 | 8839731500 | 185600 | 185700 | 185700 | 185500 | 94 |
| 378 | 20231101 | 122300 | 8822286900 | 185600 | 185600 | 185600 | 185500 | 15 |
| 379 | 20231101 | 122200 | 8819503800 | 185600 | 185600 | 185700 | 185500 | 50 |
| 380 | 20231101 | 122100 | 8810224700 | 185500 | 185500 | 185600 | 185500 | 68 |
| 381 | 20231101 | 122000 | 8797609300 | 185600 | 185600 | 185600 | 185500 | 144 |
| 382 | 20231101 | 121900 | 8770895200 | 185500 | 185600 | 185600 | 185500 | 69 |
| 383 | 20231101 | 121800 | 8758089000 | 185600 | 185700 | 185700 | 185600 | 164 |
| 384 | 20231101 | 121700 | 8727648500 | 185600 | 185700 | 185700 | 185600 | 101 |
| 385 | 20231101 | 121600 | 8708896800 | 185700 | 185700 | 185800 | 185700 | 29 |
| 386 | 20231101 | 121500 | 8703511200 | 185700 | 185900 | 186000 | 185700 | 47 |
| 387 | 20231101 | 121400 | 8694778500 | 185900 | 185800 | 185900 | 185800 | 22 |
| 388 | 20231101 | 121300 | 8690690200 | 185800 | 185900 | 185900 | 185800 | 28 |
| 389 | 20231101 | 121200 | 8685486700 | 185800 | 185700 | 186000 | 185700 | 54 |
| 390 | 20231101 | 121100 | 8675454100 | 185700 | 185800 | 185800 | 185700 | 41 |
| 391 | 20231101 | 121000 | 8667838700 | 185700 | 185700 | 185800 | 185700 | 29 |
| 392 | 20231101 | 120900 | 8662453300 | 185700 | 185800 | 185900 | 185700 | 69 |
| 393 | 20231101 | 120800 | 8649636300 | 185700 | 185800 | 185900 | 185700 | 22 |
| 394 | 20231101 | 120700 | 8645549700 | 185900 | 185900 | 186000 | 185800 | 47 |
| 395 | 20231101 | 120600 | 8636815600 | 185800 | 186100 | 186100 | 185800 | 64 |
| 396 | 20231101 | 120500 | 8624913500 | 186000 | 185700 | 186100 | 185700 | 86 |
| 397 | 20231101 | 120400 | 8608930000 | 185700 | 185700 | 185700 | 185600 | 36 |
| 398 | 20231101 | 120300 | 8602246200 | 185700 | 185600 | 185800 | 185600 | 47 |
| 399 | 20231101 | 120200 | 8593518900 | 185600 | 185600 | 185700 | 185600 | 26 |
| 400 | 20231101 | 120100 | 8588693100 | 185700 | 185800 | 185800 | 185600 | 169 |
| 401 | 20231101 | 120000 | 8557302300 | 185800 | 185900 | 186000 | 185800 | 45 |
| 402 | 20231101 | 115900 | 8548938500 | 185900 | 185900 | 186000 | 185800 | 37 |
| 403 | 20231101 | 115800 | 8542061700 | 185800 | 186000 | 186100 | 185800 | 135 |
| 404 | 20231101 | 115700 | 8516965600 | 186000 | 186200 | 186200 | 186000 | 258 |
| 405 | 20231101 | 115600 | 8468971400 | 186100 | 186400 | 186400 | 186100 | 81 |
| 406 | 20231101 | 115500 | 8453887100 | 186400 | 186300 | 186400 | 186300 | 16 |
| 407 | 20231101 | 115400 | 8450906100 | 186300 | 186400 | 186700 | 186200 | 66 |
| 408 | 20231101 | 115300 | 8438607300 | 186200 | 186500 | 186700 | 186200 | 26 |
| 409 | 20231101 | 115200 | 8433763900 | 186200 | 186300 | 186500 | 186200 | 27 |
| 410 | 20231101 | 115100 | 8428735200 | 186200 | 186400 | 186500 | 186200 | 164 |
| 411 | 20231101 | 115000 | 8398181200 | 186300 | 186200 | 186400 | 186200 | 37 |
| 412 | 20231101 | 114900 | 8391289200 | 186200 | 186300 | 186300 | 186200 | 36 |
| 413 | 20231101 | 114800 | 8384584500 | 186300 | 186300 | 186400 | 186200 | 79 |
| 414 | 20231101 | 114700 | 8369871200 | 186200 | 186400 | 186400 | 186200 | 49 |
| 415 | 20231101 | 114600 | 8360741600 | 186400 | 186300 | 186400 | 186200 | 143 |
| 416 | 20231101 | 114500 | 8334102600 | 186200 | 186300 | 186400 | 186200 | 93 |
| 417 | 20231101 | 114400 | 8316780600 | 186400 | 186400 | 186400 | 186300 | 32 |
| 418 | 20231101 | 114300 | 8310817500 | 186200 | 186800 | 186800 | 186200 | 72 |
| 419 | 20231101 | 114200 | 8297397600 | 186500 | 186700 | 186900 | 186500 | 71 |
| 420 | 20231101 | 114100 | 8284149500 | 186600 | 186800 | 186900 | 186500 | 92 |
| 421 | 20231101 | 114000 | 8266972600 | 186800 | 186500 | 187000 | 186500 | 96 |
| 422 | 20231101 | 113900 | 8249056100 | 186500 | 186700 | 186800 | 186400 | 157 |
| 423 | 20231101 | 113800 | 8219766000 | 186700 | 186600 | 186700 | 186500 | 51 |
| 424 | 20231101 | 113700 | 8210250200 | 186700 | 186600 | 186800 | 186600 | 119 |
| 425 | 20231101 | 113600 | 8188036000 | 186600 | 187500 | 187700 | 186600 | 238 |
| 426 | 20231101 | 113500 | 8143500300 | 187700 | 187800 | 187800 | 187200 | 145 |
| 427 | 20231101 | 113400 | 8116325500 | 187800 | 187500 | 187900 | 187100 | 60 |
| 428 | 20231101 | 113300 | 8105070900 | 187600 | 187600 | 187800 | 186800 | 72 |
| 429 | 20231101 | 113200 | 8091586400 | 187600 | 187800 | 187800 | 186600 | 76 |
| 430 | 20231101 | 113100 | 8077359700 | 187700 | 188100 | 188100 | 187700 | 55 |
| 431 | 20231101 | 113000 | 8067028000 | 188000 | 188000 | 188300 | 187800 | 114 |
| 432 | 20231101 | 112900 | 8045577000 | 187800 | 187800 | 187800 | 187800 | 56 |
| 433 | 20231101 | 112800 | 8035060200 | 186000 | 188400 | 189200 | 186000 | 558 |
| 434 | 20231101 | 112700 | 7930348700 | 188400 | 187800 | 189400 | 187600 | 467 |
| 435 | 20231101 | 112600 | 7842331400 | 187800 | 187800 | 188000 | 187700 | 158 |
| 436 | 20231101 | 112500 | 7812652000 | 187800 | 188200 | 188200 | 187800 | 94 |
| 437 | 20231101 | 112400 | 7794978000 | 188200 | 188800 | 188800 | 188000 | 80 |
| 438 | 20231101 | 112300 | 7779916900 | 188200 | 189400 | 189400 | 188100 | 168 |
| 439 | 20231101 | 112200 | 7748168000 | 189400 | 190300 | 190300 | 189400 | 290 |
| 440 | 20231101 | 112100 | 7693046100 | 190900 | 190400 | 190900 | 190300 | 320 |
| 441 | 20231101 | 112000 | 7632063400 | 190300 | 190200 | 190400 | 190100 | 253 |
| 442 | 20231101 | 111900 | 7583925100 | 190100 | 190200 | 190300 | 190000 | 182 |
| 443 | 20231101 | 111800 | 7549315100 | 190200 | 190100 | 190300 | 190000 | 178 |
| 444 | 20231101 | 111700 | 7515469300 | 190000 | 190700 | 190900 | 189800 | 463 |
| 445 | 20231101 | 111600 | 7427314000 | 190700 | 191200 | 191400 | 190600 | 518 |
| 446 | 20231101 | 111500 | 7328312100 | 191100 | 190700 | 191400 | 190700 | 467 |
| 447 | 20231101 | 111400 | 7239102700 | 190700 | 191100 | 191100 | 190500 | 2153 |
| 448 | 20231101 | 111300 | 6828257600 | 191000 | 191000 | 191300 | 190900 | 759 |
| 449 | 20231101 | 111200 | 6683203900 | 191000 | 190000 | 191000 | 190000 | 1553 |
| 450 | 20231101 | 111100 | 6387011800 | 190100 | 190100 | 190100 | 189800 | 934 |
| 451 | 20231101 | 111000 | 6209576800 | 189900 | 190000 | 190100 | 189800 | 891 |
| 452 | 20231101 | 110900 | 6040341600 | 190000 | 189900 | 190000 | 189900 | 700 |
| 453 | 20231101 | 110800 | 5907362600 | 189800 | 189500 | 189900 | 189400 | 1525 |
| 454 | 20231101 | 110700 | 5618360000 | 189400 | 188800 | 189500 | 188800 | 1425 |
| 455 | 20231101 | 110600 | 5349021700 | 188900 | 187600 | 188900 | 187600 | 1464 |
| 456 | 20231101 | 110500 | 5072959500 | 187500 | 187500 | 187500 | 187200 | 118 |
| 457 | 20231101 | 110400 | 5050844900 | 187300 | 187500 | 187600 | 187200 | 86 |
| 458 | 20231101 | 110300 | 5034719600 | 187600 | 187400 | 187600 | 187300 | 64 |
| 459 | 20231101 | 110200 | 5022720600 | 187200 | 187200 | 187300 | 187200 | 22 |
| 460 | 20231101 | 110100 | 5018601900 | 187200 | 187100 | 187500 | 187100 | 53 |
| 461 | 20231101 | 110000 | 5008672900 | 187100 | 187400 | 187500 | 187100 | 109 |
| 462 | 20231101 | 105900 | 4988265200 | 187400 | 187600 | 187600 | 187400 | 54 |
| 463 | 20231101 | 105800 | 4978138700 | 187600 | 188400 | 188500 | 187600 | 459 |
| 464 | 20231101 | 105700 | 4891697200 | 188400 | 187700 | 188400 | 187600 | 344 |
| 465 | 20231101 | 105600 | 4826974900 | 187700 | 188100 | 188100 | 187700 | 69 |
| 466 | 20231101 | 105500 | 4814008600 | 188100 | 188100 | 188400 | 188000 | 205 |
| 467 | 20231101 | 105400 | 4775445500 | 188400 | 188000 | 188500 | 188000 | 460 |
| 468 | 20231101 | 105300 | 4688769400 | 188000 | 188200 | 188200 | 187900 | 29 |
| 469 | 20231101 | 105200 | 4683318600 | 188300 | 188400 | 188500 | 187900 | 150 |
| 470 | 20231101 | 105100 | 4655065800 | 188400 | 188200 | 188500 | 188200 | 626 |
| 471 | 20231101 | 105000 | 4537112700 | 187800 | 187400 | 188100 | 187400 | 734 |
| 472 | 20231101 | 104900 | 4399256900 | 187300 | 187600 | 187700 | 187000 | 48 |
| 473 | 20231101 | 104800 | 4390259500 | 187500 | 186900 | 187700 | 186900 | 680 |
| 474 | 20231101 | 104700 | 4262876100 | 186900 | 186900 | 187000 | 186900 | 57 |
| 475 | 20231101 | 104600 | 4252221300 | 186900 | 187200 | 187200 | 186900 | 140 |
| 476 | 20231101 | 104500 | 4226030100 | 187100 | 186400 | 187100 | 186400 | 93 |
| 477 | 20231101 | 104400 | 4208640300 | 186200 | 186200 | 186400 | 186200 | 61 |
| 478 | 20231101 | 104300 | 4197277800 | 186200 | 187300 | 187500 | 186200 | 120 |
| 479 | 20231101 | 104200 | 4174805100 | 187300 | 187400 | 187400 | 186700 | 427 |
| 480 | 20231101 | 104100 | 4094971100 | 187400 | 185900 | 187400 | 185800 | 650 |
| 481 | 20231101 | 104000 | 3973567700 | 185800 | 185900 | 186800 | 185700 | 118 |
| 482 | 20231101 | 103900 | 3951641200 | 185800 | 186100 | 186700 | 185800 | 126 |
| 483 | 20231101 | 103800 | 3928159400 | 185800 | 186100 | 186200 | 185800 | 148 |
| 484 | 20231101 | 103700 | 3900635700 | 186200 | 186000 | 186200 | 186000 | 28 |
| 485 | 20231101 | 103600 | 3895424900 | 185800 | 185600 | 185900 | 185600 | 48 |
| 486 | 20231101 | 103500 | 3886508300 | 185500 | 185600 | 185700 | 185500 | 50 |
| 487 | 20231101 | 103400 | 3877225700 | 185700 | 185500 | 185700 | 185500 | 12 |
| 488 | 20231101 | 103300 | 3874999100 | 185500 | 185800 | 185800 | 185500 | 281 |
| 489 | 20231101 | 103200 | 3822862500 | 185700 | 185800 | 185900 | 185600 | 69 |
| 490 | 20231101 | 103100 | 3810051900 | 185800 | 185700 | 186000 | 185600 | 57 |
| 491 | 20231101 | 103000 | 3799465000 | 185700 | 185900 | 186000 | 185700 | 470 |
| 492 | 20231101 | 102900 | 3712107000 | 185800 | 185700 | 185900 | 185700 | 64 |
| 493 | 20231101 | 102800 | 3700220000 | 185900 | 185600 | 185900 | 185600 | 114 |
| 494 | 20231101 | 102700 | 3679052500 | 185800 | 185700 | 185800 | 185600 | 121 |
| 495 | 20231101 | 102600 | 3656583400 | 185600 | 185800 | 185900 | 185600 | 59 |
| 496 | 20231101 | 102500 | 3645622300 | 185800 | 185900 | 185900 | 185800 | 20 |
| 497 | 20231101 | 102400 | 3641906000 | 185800 | 185900 | 186200 | 185800 | 34 |
| 498 | 20231101 | 102300 | 3635585100 | 186000 | 186300 | 186300 | 186000 | 130 |
| 499 | 20231101 | 102200 | 3611390200 | 186400 | 186500 | 186600 | 186400 | 78 |
| 500 | 20231101 | 102100 | 3596843200 | 186500 | 186600 | 186800 | 186500 | 28 |
| 501 | 20231101 | 102000 | 3591618900 | 186700 | 186800 | 186800 | 186600 | 35 |
| 502 | 20231101 | 101900 | 3585085700 | 186800 | 186800 | 186900 | 186600 | 30 |
| 503 | 20231101 | 101800 | 3579483400 | 186800 | 186800 | 186800 | 186600 | 26 |
| 504 | 20231101 | 101700 | 3574630600 | 186900 | 186300 | 187300 | 186300 | 25 |
| 505 | 20231101 | 101600 | 3569961900 | 186500 | 186700 | 187300 | 186400 | 66 |
| 506 | 20231101 | 101500 | 3557631200 | 186500 | 187300 | 187300 | 186500 | 32 |
| 507 | 20231101 | 101400 | 3551654200 | 186900 | 187400 | 187400 | 186700 | 50 |
| 508 | 20231101 | 101300 | 3542296700 | 186600 | 187300 | 187400 | 186500 | 38 |
| 509 | 20231101 | 101200 | 3535189600 | 187400 | 186500 | 187600 | 186400 | 169 |
| 510 | 20231101 | 101100 | 3503654100 | 187600 | 186900 | 187600 | 186400 | 190 |
| 511 | 20231101 | 101000 | 3468151400 | 186900 | 186900 | 186900 | 186600 | 85 |
| 512 | 20231101 | 100900 | 3452273100 | 186900 | 188000 | 188000 | 186900 | 19 |
| 513 | 20231101 | 100800 | 3448712600 | 188000 | 187000 | 188100 | 187000 | 99 |
| 514 | 20231101 | 100700 | 3430181700 | 187000 | 188200 | 188300 | 187000 | 489 |
| 515 | 20231101 | 100600 | 3338520500 | 188300 | 188600 | 188600 | 187700 | 179 |
| 516 | 20231101 | 100500 | 3304804300 | 188600 | 188700 | 188700 | 188500 | 134 |
| 517 | 20231101 | 100400 | 3279531900 | 188700 | 188800 | 188900 | 188600 | 287 |
| 518 | 20231101 | 100300 | 3225350100 | 188900 | 188800 | 188900 | 188600 | 232 |
| 519 | 20231101 | 100200 | 3181555200 | 188800 | 188000 | 188900 | 188000 | 960 |
| 520 | 20231101 | 100100 | 3000661700 | 188200 | 188300 | 188300 | 187800 | 90 |
| 521 | 20231101 | 100000 | 2983740000 | 188400 | 187300 | 188400 | 187300 | 1013 |
| 522 | 20231101 | 095900 | 2793512300 | 187300 | 187400 | 187400 | 187000 | 360 |
| 523 | 20231101 | 095800 | 2726181400 | 187500 | 187700 | 187700 | 187100 | 1458 |
| 524 | 20231101 | 095700 | 2452774700 | 187500 | 186500 | 187600 | 186400 | 1672 |
| 525 | 20231101 | 095600 | 2139762500 | 186600 | 186400 | 186900 | 186300 | 296 |
| 526 | 20231101 | 095500 | 2084548200 | 186400 | 186000 | 186500 | 185300 | 436 |
| 527 | 20231101 | 095400 | 2003425500 | 186000 | 185300 | 186000 | 185300 | 387 |
| 528 | 20231101 | 095300 | 1931616400 | 184600 | 185300 | 185300 | 184600 | 30 |
| 529 | 20231101 | 095200 | 1926071500 | 185300 | 184900 | 185400 | 184700 | 164 |
| 530 | 20231101 | 095100 | 1895754700 | 184900 | 185300 | 185400 | 184900 | 295 |
| 531 | 20231101 | 095000 | 1841105300 | 185000 | 184800 | 185200 | 184800 | 168 |
| 532 | 20231101 | 094900 | 1810003300 | 184800 | 185000 | 185200 | 184700 | 214 |
| 533 | 20231101 | 094800 | 1770418300 | 185000 | 185100 | 185300 | 185000 | 105 |
| 534 | 20231101 | 094700 | 1750970100 | 185100 | 185200 | 185300 | 185100 | 87 |
| 535 | 20231101 | 094600 | 1734859100 | 185200 | 185000 | 185300 | 184900 | 128 |
| 536 | 20231101 | 094500 | 1711151800 | 185000 | 184700 | 185100 | 184700 | 100 |
| 537 | 20231101 | 094400 | 1692662000 | 184700 | 184800 | 184800 | 184700 | 156 |
| 538 | 20231101 | 094300 | 1663836700 | 184800 | 185400 | 185400 | 184700 | 289 |
| 539 | 20231101 | 094200 | 1610361800 | 185100 | 184400 | 185500 | 184400 | 838 |
| 540 | 20231101 | 094100 | 1455431700 | 184400 | 184300 | 184500 | 183700 | 60 |
| 541 | 20231101 | 094000 | 1444387000 | 184300 | 183600 | 184300 | 183600 | 124 |
| 542 | 20231101 | 093900 | 1421558900 | 184000 | 184000 | 184000 | 183700 | 66 |
| 543 | 20231101 | 093800 | 1409424800 | 183400 | 183600 | 183600 | 183400 | 15 |
| 544 | 20231101 | 093700 | 1406672600 | 183800 | 183800 | 184200 | 183800 | 25 |
| 545 | 20231101 | 093600 | 1402077200 | 183900 | 184000 | 184000 | 183800 | 28 |
| 546 | 20231101 | 093500 | 1396928900 | 184200 | 183800 | 184200 | 183800 | 82 |
| 547 | 20231101 | 093400 | 1381846800 | 183800 | 183900 | 183900 | 183800 | 35 |
| 548 | 20231101 | 093300 | 1375413500 | 183900 | 183800 | 183900 | 183800 | 74 |
| 549 | 20231101 | 093200 | 1361812200 | 183100 | 183100 | 183100 | 183100 | 25 |
| 550 | 20231101 | 093100 | 1357234700 | 183000 | 183000 | 183800 | 183000 | 27 |
| 551 | 20231101 | 093000 | 1352292800 | 183800 | 183000 | 183800 | 183000 | 20 |
| 552 | 20231101 | 092900 | 1348628000 | 183900 | 183100 | 183900 | 182900 | 115 |
| 553 | 20231101 | 092800 | 1327561900 | 183100 | 182800 | 183100 | 182800 | 24 |
| 554 | 20231101 | 092700 | 1323170400 | 182900 | 182900 | 182900 | 182900 | 50 |
| 555 | 20231101 | 092600 | 1314025400 | 183100 | 183000 | 183100 | 183000 | 109 |
| 556 | 20231101 | 092500 | 1294071100 | 183000 | 183000 | 183100 | 183000 | 42 |
| 557 | 20231101 | 092400 | 1286383700 | 183000 | 182800 | 183100 | 182800 | 700 |
| 558 | 20231101 | 092300 | 1158402800 | 182800 | 183400 | 183400 | 182600 | 324 |
| 559 | 20231101 | 092200 | 1099083300 | 183300 | 183500 | 183500 | 183300 | 79 |
| 560 | 20231101 | 092100 | 1084593100 | 183400 | 183800 | 183800 | 183400 | 369 |
| 561 | 20231101 | 092000 | 1016840900 | 183700 | 184000 | 184000 | 183600 | 51 |
| 562 | 20231101 | 091900 | 1007472600 | 183700 | 184600 | 184700 | 183700 | 1934 |
| 563 | 20231101 | 091800 | 650924200 | 184700 | 183900 | 184700 | 183700 | 196 |
| 564 | 20231101 | 091700 | 614811500 | 183700 | 183700 | 183700 | 183700 | 40 |
| 565 | 20231101 | 091600 | 607463500 | 184000 | 183900 | 184000 | 183700 | 13 |
| 566 | 20231101 | 091500 | 605073400 | 183900 | 183800 | 184000 | 183800 | 50 |
| 567 | 20231101 | 091400 | 595878600 | 183800 | 183500 | 183800 | 183500 | 84 |
| 568 | 20231101 | 091300 | 580455000 | 183500 | 183400 | 183500 | 183400 | 128 |
| 569 | 20231101 | 091200 | 556967300 | 183500 | 183500 | 183600 | 183500 | 54 |
| 570 | 20231101 | 091100 | 547057100 | 183700 | 183200 | 183700 | 183200 | 114 |
| 571 | 20231101 | 091000 | 526133600 | 183200 | 184200 | 184200 | 183100 | 621 |
| 572 | 20231101 | 090900 | 412196800 | 184000 | 184300 | 184700 | 184000 | 244 |
| 573 | 20231101 | 090800 | 367231200 | 184600 | 184500 | 184800 | 184500 | 246 |
| 574 | 20231101 | 090700 | 321811600 | 184500 | 184700 | 184700 | 184500 | 113 |
| 575 | 20231101 | 090600 | 300953400 | 184800 | 184600 | 185000 | 184600 | 97 |
| 576 | 20231101 | 090500 | 283031400 | 184700 | 184000 | 184700 | 183900 | 247 |
| 577 | 20231101 | 090400 | 237574300 | 184400 | 184100 | 184600 | 184000 | 122 |
| 578 | 20231101 | 090300 | 215085800 | 184000 | 184500 | 184700 | 184000 | 565 |
| 579 | 20231101 | 090200 | 110858000 | 184500 | 183700 | 184500 | 183700 | 63 |
| 580 | 20231101 | 090100 | 99267400 | 183700 | 184600 | 184600 | 183700 | 76 |
| 581 | 20231101 | 090000 | 85274200 | 184700 | 183500 | 184800 | 183500 | 464 |