31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 3 | 20231102 | 183200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 4 | 20231102 | 183100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 5 | 20231102 | 183000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 6 | 20231102 | 182900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 7 | 20231102 | 182800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 8 | 20231102 | 182700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 9 | 20231102 | 182600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 10 | 20231102 | 182500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 11 | 20231102 | 182400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 12 | 20231102 | 182300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 13 | 20231102 | 182200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 14 | 20231102 | 182100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 15 | 20231102 | 182000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 16 | 20231102 | 181900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 17 | 20231102 | 181800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 18 | 20231102 | 181700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 19 | 20231102 | 181600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 20 | 20231102 | 181500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 21 | 20231102 | 181400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 22 | 20231102 | 181300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 23 | 20231102 | 181200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 24 | 20231102 | 181100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 25 | 20231102 | 181000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 26 | 20231102 | 180900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 27 | 20231102 | 180800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 28 | 20231102 | 180700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 29 | 20231102 | 180600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 30 | 20231102 | 180500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 31 | 20231102 | 180400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 32 | 20231102 | 180300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 33 | 20231102 | 180200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 34 | 20231102 | 180100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 35 | 20231102 | 180000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 36 | 20231102 | 175900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 37 | 20231102 | 175800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 38 | 20231102 | 175700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 39 | 20231102 | 175600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 40 | 20231102 | 175500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 41 | 20231102 | 175400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 42 | 20231102 | 175300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 43 | 20231102 | 175200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 44 | 20231102 | 175100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 45 | 20231102 | 175000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 46 | 20231102 | 174900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 47 | 20231102 | 174800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 48 | 20231102 | 174700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 49 | 20231102 | 174600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 50 | 20231102 | 174500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 51 | 20231102 | 174400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 52 | 20231102 | 174300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 53 | 20231102 | 174200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 54 | 20231102 | 174100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 55 | 20231102 | 174000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 56 | 20231102 | 173900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 57 | 20231102 | 173800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 58 | 20231102 | 173700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 59 | 20231102 | 173600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 60 | 20231102 | 173500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 61 | 20231102 | 173400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 62 | 20231102 | 173300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 63 | 20231102 | 173200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 64 | 20231102 | 173100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 65 | 20231102 | 173000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 66 | 20231102 | 172900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 67 | 20231102 | 172800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 68 | 20231102 | 172700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 69 | 20231102 | 172600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 70 | 20231102 | 172500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 71 | 20231102 | 172400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 72 | 20231102 | 172300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 73 | 20231102 | 172200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 74 | 20231102 | 172100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 75 | 20231102 | 172000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 76 | 20231102 | 171900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 77 | 20231102 | 171800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 78 | 20231102 | 171700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 79 | 20231102 | 171600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 80 | 20231102 | 171500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 81 | 20231102 | 171400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 82 | 20231102 | 171300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 83 | 20231102 | 171200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 84 | 20231102 | 171100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 85 | 20231102 | 171000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 86 | 20231102 | 170900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 87 | 20231102 | 170800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 88 | 20231102 | 170700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 89 | 20231102 | 170600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 90 | 20231102 | 170500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 91 | 20231102 | 170400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 92 | 20231102 | 170300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 93 | 20231102 | 170200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 94 | 20231102 | 170100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 95 | 20231102 | 170000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 96 | 20231102 | 165900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 97 | 20231102 | 165800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 98 | 20231102 | 165700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 99 | 20231102 | 165600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 100 | 20231102 | 165500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 101 | 20231102 | 165400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 102 | 20231102 | 165300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 103 | 20231102 | 165200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 104 | 20231102 | 165100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 105 | 20231102 | 165000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 106 | 20231102 | 164900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 107 | 20231102 | 164800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 108 | 20231102 | 164700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 109 | 20231102 | 164600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 110 | 20231102 | 164500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 111 | 20231102 | 164400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 112 | 20231102 | 164300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 113 | 20231102 | 164200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 114 | 20231102 | 164100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 115 | 20231102 | 164000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 116 | 20231102 | 163900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 117 | 20231102 | 163800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 118 | 20231102 | 163700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 119 | 20231102 | 163600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 120 | 20231102 | 163500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 121 | 20231102 | 163400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 122 | 20231102 | 163300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 123 | 20231102 | 163200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 124 | 20231102 | 163100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 125 | 20231102 | 163000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 126 | 20231102 | 162900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 127 | 20231102 | 162800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 128 | 20231102 | 162700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 129 | 20231102 | 162600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 130 | 20231102 | 162500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 131 | 20231102 | 162400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 132 | 20231102 | 162300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 133 | 20231102 | 162200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 134 | 20231102 | 162100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 135 | 20231102 | 162000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 136 | 20231102 | 161900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 137 | 20231102 | 161800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 138 | 20231102 | 161700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 139 | 20231102 | 161600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 140 | 20231102 | 161500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 141 | 20231102 | 161400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 142 | 20231102 | 161300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 143 | 20231102 | 161200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 144 | 20231102 | 161100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 145 | 20231102 | 161000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 146 | 20231102 | 160900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 147 | 20231102 | 160800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 148 | 20231102 | 160700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 149 | 20231102 | 160600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 150 | 20231102 | 160500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 151 | 20231102 | 160400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 152 | 20231102 | 160300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 153 | 20231102 | 160200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 154 | 20231102 | 160100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 155 | 20231102 | 160000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 156 | 20231102 | 155900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 157 | 20231102 | 155800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 158 | 20231102 | 155700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 159 | 20231102 | 155600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 160 | 20231102 | 155500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 161 | 20231102 | 155400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 162 | 20231102 | 155300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 163 | 20231102 | 155200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 164 | 20231102 | 155100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 165 | 20231102 | 155000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 166 | 20231102 | 154900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 167 | 20231102 | 154800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 168 | 20231102 | 154700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 169 | 20231102 | 154600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 170 | 20231102 | 154500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 171 | 20231102 | 154400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 172 | 20231102 | 154300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 173 | 20231102 | 154200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 174 | 20231102 | 154100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 175 | 20231102 | 154000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 176 | 20231102 | 153900 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 177 | 20231102 | 153800 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 178 | 20231102 | 153700 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 179 | 20231102 | 153600 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 180 | 20231102 | 153500 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 181 | 20231102 | 153400 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 182 | 20231102 | 153300 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 183 | 20231102 | 153200 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 184 | 20231102 | 153100 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 0 |
| 185 | 20231102 | 153000 | 12955258100 | 85600 | 85600 | 85600 | 85600 | 5056 |
| 186 | 20231102 | 152900 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 187 | 20231102 | 152800 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 188 | 20231102 | 152700 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 189 | 20231102 | 152600 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 190 | 20231102 | 152500 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 191 | 20231102 | 152400 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 192 | 20231102 | 152300 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 193 | 20231102 | 152200 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 194 | 20231102 | 152100 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 195 | 20231102 | 152000 | 12522464500 | 85400 | 85400 | 85400 | 85400 | 0 |
| 196 | 20231102 | 151900 | 12522464500 | 85400 | 85600 | 85600 | 85400 | 161 |
| 197 | 20231102 | 151800 | 12508703000 | 85600 | 85600 | 85700 | 85500 | 249 |
| 198 | 20231102 | 151700 | 12487370200 | 85600 | 85700 | 85700 | 85500 | 449 |
| 199 | 20231102 | 151600 | 12448912800 | 85600 | 85600 | 85700 | 85500 | 850 |
| 200 | 20231102 | 151500 | 12376154700 | 85600 | 85600 | 85700 | 85600 | 970 |
| 201 | 20231102 | 151400 | 12293078300 | 85600 | 85600 | 85600 | 85500 | 592 |
| 202 | 20231102 | 151300 | 12242409200 | 85500 | 85600 | 85600 | 85500 | 647 |
| 203 | 20231102 | 151200 | 12187030200 | 85600 | 85500 | 85700 | 85400 | 510 |
| 204 | 20231102 | 151100 | 12143385800 | 85500 | 85800 | 85900 | 85100 | 1129 |
| 205 | 20231102 | 151000 | 12046838000 | 85700 | 85700 | 85700 | 85500 | 1917 |
| 206 | 20231102 | 150900 | 11882563800 | 85700 | 85600 | 85700 | 85500 | 402 |
| 207 | 20231102 | 150800 | 11848144700 | 85500 | 85700 | 85700 | 85500 | 893 |
| 208 | 20231102 | 150700 | 11771693900 | 85700 | 85600 | 85700 | 85600 | 727 |
| 209 | 20231102 | 150600 | 11709417900 | 85600 | 85900 | 85900 | 85600 | 590 |
| 210 | 20231102 | 150500 | 11658832000 | 85800 | 85800 | 85900 | 85600 | 717 |
| 211 | 20231102 | 150400 | 11597333800 | 85700 | 85900 | 85900 | 85700 | 618 |
| 212 | 20231102 | 150300 | 11544331400 | 85900 | 85700 | 85900 | 85600 | 1103 |
| 213 | 20231102 | 150200 | 11449721100 | 85700 | 85800 | 85900 | 85600 | 752 |
| 214 | 20231102 | 150100 | 11385236600 | 85800 | 85700 | 85900 | 85700 | 527 |
| 215 | 20231102 | 150000 | 11340012100 | 85900 | 85700 | 85900 | 85500 | 787 |
| 216 | 20231102 | 145900 | 11272503900 | 85800 | 86000 | 86000 | 85700 | 898 |
| 217 | 20231102 | 145800 | 11195424800 | 86000 | 86000 | 86100 | 85600 | 534 |
| 218 | 20231102 | 145700 | 11149545500 | 86100 | 86100 | 86100 | 85700 | 778 |
| 219 | 20231102 | 145600 | 11082643400 | 86100 | 85900 | 86100 | 85600 | 704 |
| 220 | 20231102 | 145500 | 11022130000 | 86000 | 86000 | 86000 | 85500 | 690 |
| 221 | 20231102 | 145400 | 10962859300 | 86000 | 86000 | 86100 | 85900 | 911 |
| 222 | 20231102 | 145300 | 10884531000 | 86000 | 86100 | 86100 | 85800 | 640 |
| 223 | 20231102 | 145200 | 10829504900 | 86100 | 85900 | 86100 | 85500 | 685 |
| 224 | 20231102 | 145100 | 10770609800 | 86000 | 85900 | 86100 | 85500 | 832 |
| 225 | 20231102 | 145000 | 10699102400 | 85800 | 85800 | 86000 | 85300 | 616 |
| 226 | 20231102 | 144900 | 10646211300 | 86000 | 85800 | 86000 | 85300 | 972 |
| 227 | 20231102 | 144800 | 10562706300 | 85900 | 85900 | 86100 | 85800 | 720 |
| 228 | 20231102 | 144700 | 10500802700 | 85900 | 86000 | 86100 | 85800 | 922 |
| 229 | 20231102 | 144600 | 10421515700 | 86000 | 85800 | 86100 | 85500 | 470 |
| 230 | 20231102 | 144500 | 10381126700 | 85900 | 85700 | 86000 | 85600 | 858 |
| 231 | 20231102 | 144400 | 10307447200 | 85700 | 85800 | 85900 | 85500 | 658 |
| 232 | 20231102 | 144300 | 10250987400 | 85900 | 85500 | 86000 | 85400 | 724 |
| 233 | 20231102 | 144200 | 10188889700 | 85600 | 85500 | 85800 | 85400 | 656 |
| 234 | 20231102 | 144100 | 10132694000 | 85600 | 85400 | 85800 | 85400 | 477 |
| 235 | 20231102 | 144000 | 10091831900 | 85400 | 85500 | 85700 | 85300 | 426 |
| 236 | 20231102 | 143900 | 10055377900 | 85500 | 85800 | 85800 | 85300 | 330 |
| 237 | 20231102 | 143800 | 10027096100 | 85800 | 85600 | 85800 | 85200 | 547 |
| 238 | 20231102 | 143700 | 9980245300 | 85700 | 85600 | 85700 | 85300 | 451 |
| 239 | 20231102 | 143600 | 9941652800 | 85700 | 85600 | 85800 | 85300 | 527 |
| 240 | 20231102 | 143500 | 9896543100 | 85800 | 85500 | 85800 | 85400 | 428 |
| 241 | 20231102 | 143400 | 9859913500 | 85500 | 85700 | 85800 | 85400 | 686 |
| 242 | 20231102 | 143300 | 9801115200 | 85800 | 85700 | 85800 | 85600 | 382 |
| 243 | 20231102 | 143200 | 9768375700 | 85700 | 85700 | 85900 | 85300 | 409 |
| 244 | 20231102 | 143100 | 9733343800 | 85800 | 85600 | 85900 | 85500 | 342 |
| 245 | 20231102 | 143000 | 9704037200 | 85800 | 85900 | 85900 | 85400 | 586 |
| 246 | 20231102 | 142900 | 9653809700 | 85800 | 85900 | 86000 | 85600 | 572 |
| 247 | 20231102 | 142800 | 9604679600 | 85900 | 85900 | 85900 | 85700 | 362 |
| 248 | 20231102 | 142700 | 9573600300 | 85800 | 85700 | 85900 | 85700 | 493 |
| 249 | 20231102 | 142600 | 9531269500 | 85700 | 85700 | 86000 | 85600 | 493 |
| 250 | 20231102 | 142500 | 9488957600 | 85700 | 85900 | 86000 | 85700 | 451 |
| 251 | 20231102 | 142400 | 9450220000 | 85900 | 85800 | 86000 | 85600 | 271 |
| 252 | 20231102 | 142300 | 9426960300 | 85800 | 85900 | 86000 | 85800 | 461 |
| 253 | 20231102 | 142200 | 9387361800 | 85900 | 85700 | 85900 | 85400 | 296 |
| 254 | 20231102 | 142100 | 9361962400 | 86100 | 85900 | 86100 | 85700 | 750 |
| 255 | 20231102 | 142000 | 9297512400 | 85800 | 85800 | 86000 | 85700 | 284 |
| 256 | 20231102 | 141900 | 9273123700 | 85800 | 85900 | 86000 | 85700 | 498 |
| 257 | 20231102 | 141800 | 9230322900 | 86000 | 85900 | 86000 | 85800 | 355 |
| 258 | 20231102 | 141700 | 9199810200 | 85800 | 85900 | 86000 | 85800 | 660 |
| 259 | 20231102 | 141600 | 9143119000 | 85900 | 85800 | 86000 | 85800 | 381 |
| 260 | 20231102 | 141500 | 9110375900 | 85800 | 85900 | 85900 | 85700 | 560 |
| 261 | 20231102 | 141400 | 9062320700 | 85900 | 85600 | 85900 | 85600 | 553 |
| 262 | 20231102 | 141300 | 9014857300 | 85300 | 85600 | 85900 | 85300 | 539 |
| 263 | 20231102 | 141200 | 8968679100 | 85500 | 85500 | 85900 | 85300 | 389 |
| 264 | 20231102 | 141100 | 8935337900 | 85400 | 85600 | 85800 | 85300 | 591 |
| 265 | 20231102 | 141000 | 8884702000 | 85600 | 85600 | 85700 | 85300 | 587 |
| 266 | 20231102 | 140900 | 8834476900 | 85700 | 85700 | 85800 | 85400 | 429 |
| 267 | 20231102 | 140800 | 8797764200 | 85700 | 85600 | 85800 | 85600 | 729 |
| 268 | 20231102 | 140700 | 8735244200 | 85800 | 85700 | 85800 | 85400 | 497 |
| 269 | 20231102 | 140600 | 8692688700 | 85600 | 85600 | 85700 | 85300 | 358 |
| 270 | 20231102 | 140500 | 8662041300 | 85600 | 85700 | 85800 | 85300 | 746 |
| 271 | 20231102 | 140400 | 8598163200 | 85700 | 85700 | 85800 | 85400 | 442 |
| 272 | 20231102 | 140300 | 8560336500 | 85600 | 85700 | 85700 | 85500 | 543 |
| 273 | 20231102 | 140200 | 8513836800 | 85600 | 85700 | 85700 | 85500 | 484 |
| 274 | 20231102 | 140100 | 8472398900 | 85700 | 85500 | 85800 | 85300 | 271 |
| 275 | 20231102 | 140000 | 8449200700 | 85700 | 85400 | 85800 | 85300 | 538 |
| 276 | 20231102 | 135900 | 8403184100 | 85400 | 85300 | 85500 | 85200 | 602 |
| 277 | 20231102 | 135800 | 8351805100 | 85700 | 85400 | 85700 | 85200 | 480 |
| 278 | 20231102 | 135700 | 8310818700 | 85400 | 85500 | 85600 | 85300 | 416 |
| 279 | 20231102 | 135600 | 8275266200 | 85500 | 85400 | 85500 | 85000 | 493 |
| 280 | 20231102 | 135500 | 8233266000 | 85500 | 85500 | 85500 | 85300 | 600 |
| 281 | 20231102 | 135400 | 8182033300 | 85300 | 85400 | 85700 | 85200 | 354 |
| 282 | 20231102 | 135300 | 8151822800 | 85400 | 85300 | 85700 | 85200 | 464 |
| 283 | 20231102 | 135200 | 8112207600 | 85300 | 85500 | 85800 | 85100 | 526 |
| 284 | 20231102 | 135100 | 8067321500 | 85700 | 85500 | 85800 | 85400 | 636 |
| 285 | 20231102 | 135000 | 8012924900 | 85500 | 85700 | 85800 | 85400 | 495 |
| 286 | 20231102 | 134900 | 7970540600 | 85700 | 85700 | 85800 | 85300 | 531 |
| 287 | 20231102 | 134800 | 7925075000 | 85700 | 85700 | 85800 | 85200 | 797 |
| 288 | 20231102 | 134700 | 7856848300 | 85600 | 85500 | 85700 | 85200 | 500 |
| 289 | 20231102 | 134600 | 7814046500 | 85700 | 85700 | 85800 | 85300 | 577 |
| 290 | 20231102 | 134500 | 7764622500 | 85700 | 85800 | 85800 | 85500 | 571 |
| 291 | 20231102 | 134400 | 7715677400 | 85700 | 85500 | 85800 | 85500 | 529 |
| 292 | 20231102 | 134300 | 7670349500 | 85400 | 85900 | 85900 | 85400 | 575 |
| 293 | 20231102 | 134200 | 7621048200 | 85900 | 86000 | 86000 | 85700 | 604 |
| 294 | 20231102 | 134100 | 7569176200 | 86000 | 85900 | 86000 | 85600 | 451 |
| 295 | 20231102 | 134000 | 7530430500 | 85900 | 85900 | 86000 | 85600 | 510 |
| 296 | 20231102 | 133900 | 7486627800 | 85900 | 86000 | 86100 | 85700 | 546 |
| 297 | 20231102 | 133800 | 7439701900 | 86000 | 85900 | 86200 | 85800 | 547 |
| 298 | 20231102 | 133700 | 7392664300 | 86000 | 86000 | 86000 | 85900 | 393 |
| 299 | 20231102 | 133600 | 7358869300 | 85900 | 86100 | 86100 | 85900 | 515 |
| 300 | 20231102 | 133500 | 7314570100 | 86100 | 86000 | 86200 | 85800 | 533 |
| 301 | 20231102 | 133400 | 7268686400 | 86000 | 86000 | 86100 | 85900 | 509 |
| 302 | 20231102 | 133300 | 7224903400 | 86000 | 85900 | 86100 | 85900 | 423 |
| 303 | 20231102 | 133200 | 7188517000 | 86000 | 86100 | 86200 | 85900 | 488 |
| 304 | 20231102 | 133100 | 7146539200 | 86100 | 85800 | 86100 | 85800 | 431 |
| 305 | 20231102 | 133000 | 7109489200 | 85900 | 86000 | 86100 | 85800 | 325 |
| 306 | 20231102 | 132900 | 7081546400 | 86100 | 86000 | 86100 | 85900 | 516 |
| 307 | 20231102 | 132800 | 7037176600 | 85900 | 85900 | 86000 | 85800 | 488 |
| 308 | 20231102 | 132700 | 6995244900 | 85900 | 85900 | 85900 | 85700 | 482 |
| 309 | 20231102 | 132600 | 6953858900 | 85900 | 85800 | 85900 | 85700 | 521 |
| 310 | 20231102 | 132500 | 6909152200 | 85800 | 85500 | 85900 | 85500 | 412 |
| 311 | 20231102 | 132400 | 6873856900 | 85600 | 85300 | 85600 | 85200 | 363 |
| 312 | 20231102 | 132300 | 6842837200 | 85400 | 85600 | 85600 | 85300 | 370 |
| 313 | 20231102 | 132200 | 6811203000 | 85600 | 85700 | 85700 | 85500 | 409 |
| 314 | 20231102 | 132100 | 6776192600 | 85700 | 85600 | 85800 | 85500 | 676 |
| 315 | 20231102 | 132000 | 6718300900 | 85600 | 85500 | 85900 | 85500 | 256 |
| 316 | 20231102 | 131900 | 6696366300 | 85700 | 85600 | 85900 | 85500 | 364 |
| 317 | 20231102 | 131800 | 6665189400 | 85600 | 85400 | 85600 | 85300 | 358 |
| 318 | 20231102 | 131700 | 6634563200 | 85500 | 85500 | 85700 | 85300 | 291 |
| 319 | 20231102 | 131600 | 6609678700 | 85500 | 85600 | 85900 | 85400 | 335 |
| 320 | 20231102 | 131500 | 6581041400 | 85600 | 85600 | 85900 | 85400 | 410 |
| 321 | 20231102 | 131400 | 6545960300 | 85500 | 85600 | 85700 | 85500 | 364 |
| 322 | 20231102 | 131300 | 6514786500 | 85900 | 85900 | 86000 | 85500 | 275 |
| 323 | 20231102 | 131200 | 6491200100 | 85900 | 85900 | 86000 | 85800 | 425 |
| 324 | 20231102 | 131100 | 6454686600 | 86000 | 86100 | 86200 | 85900 | 477 |
| 325 | 20231102 | 131000 | 6413659200 | 86100 | 86100 | 86100 | 86000 | 305 |
| 326 | 20231102 | 130900 | 6387398900 | 86100 | 86100 | 86100 | 86000 | 210 |
| 327 | 20231102 | 130800 | 6369319000 | 86100 | 86000 | 86100 | 85900 | 678 |
| 328 | 20231102 | 130700 | 6310956500 | 85900 | 86000 | 86100 | 85900 | 185 |
| 329 | 20231102 | 130600 | 6295043700 | 85900 | 86000 | 86100 | 85800 | 371 |
| 330 | 20231102 | 130500 | 6263148900 | 86000 | 86100 | 86100 | 85900 | 375 |
| 331 | 20231102 | 130400 | 6230880400 | 86100 | 86000 | 86200 | 85900 | 222 |
| 332 | 20231102 | 130300 | 6211758100 | 86100 | 86100 | 86200 | 86000 | 281 |
| 333 | 20231102 | 130200 | 6187565100 | 86100 | 86000 | 86200 | 85900 | 257 |
| 334 | 20231102 | 130100 | 6165454300 | 86000 | 86100 | 86100 | 85900 | 351 |
| 335 | 20231102 | 130000 | 6135239600 | 86000 | 86100 | 86100 | 86000 | 225 |
| 336 | 20231102 | 125900 | 6115872200 | 86100 | 86000 | 86100 | 86000 | 392 |
| 337 | 20231102 | 125800 | 6082121200 | 86100 | 86000 | 86100 | 86000 | 237 |
| 338 | 20231102 | 125700 | 6061717800 | 86100 | 85900 | 86100 | 85800 | 235 |
| 339 | 20231102 | 125600 | 6041513900 | 86000 | 86000 | 86000 | 85800 | 258 |
| 340 | 20231102 | 125500 | 6019344100 | 86000 | 86000 | 86100 | 85700 | 520 |
| 341 | 20231102 | 125400 | 5974669900 | 86000 | 86100 | 86100 | 85900 | 137 |
| 342 | 20231102 | 125300 | 5962881800 | 86000 | 85900 | 86100 | 85900 | 351 |
| 343 | 20231102 | 125200 | 5932685500 | 85900 | 86100 | 86100 | 85800 | 472 |
| 344 | 20231102 | 125100 | 5892087700 | 86100 | 85900 | 86100 | 85900 | 218 |
| 345 | 20231102 | 125000 | 5873337000 | 85900 | 85900 | 86000 | 85800 | 271 |
| 346 | 20231102 | 124900 | 5850032900 | 86000 | 86000 | 86200 | 85900 | 293 |
| 347 | 20231102 | 124800 | 5824814100 | 86100 | 86100 | 86100 | 86000 | 341 |
| 348 | 20231102 | 124700 | 5795454700 | 86100 | 86100 | 86100 | 86000 | 137 |
| 349 | 20231102 | 124600 | 5783659100 | 86000 | 85900 | 86100 | 85900 | 322 |
| 350 | 20231102 | 124500 | 5755940900 | 86000 | 85900 | 86100 | 85800 | 373 |
| 351 | 20231102 | 124400 | 5723866100 | 85900 | 85900 | 86200 | 85800 | 313 |
| 352 | 20231102 | 124300 | 5696919800 | 85900 | 85800 | 85900 | 85800 | 204 |
| 353 | 20231102 | 124200 | 5679399400 | 85800 | 85800 | 86000 | 85700 | 441 |
| 354 | 20231102 | 124100 | 5641521000 | 85800 | 85800 | 85800 | 85600 | 200 |
| 355 | 20231102 | 124000 | 5624362300 | 85800 | 86000 | 86000 | 85800 | 234 |
| 356 | 20231102 | 123900 | 5604261500 | 86000 | 86000 | 86000 | 85900 | 206 |
| 357 | 20231102 | 123800 | 5586559000 | 86000 | 85800 | 86000 | 85700 | 329 |
| 358 | 20231102 | 123700 | 5558298100 | 85800 | 86000 | 86000 | 85800 | 225 |
| 359 | 20231102 | 123600 | 5538952600 | 86000 | 85900 | 86000 | 85800 | 362 |
| 360 | 20231102 | 123500 | 5507832400 | 85900 | 85900 | 86100 | 85800 | 219 |
| 361 | 20231102 | 123400 | 5488999900 | 86000 | 85900 | 86000 | 85900 | 148 |
| 362 | 20231102 | 123300 | 5476282000 | 85800 | 85800 | 86000 | 85800 | 291 |
| 363 | 20231102 | 123200 | 5451285300 | 85800 | 85900 | 85900 | 85800 | 173 |
| 364 | 20231102 | 123100 | 5436425400 | 85800 | 86000 | 86000 | 85800 | 328 |
| 365 | 20231102 | 123000 | 5408224600 | 86000 | 86200 | 86200 | 85900 | 179 |
| 366 | 20231102 | 122900 | 5392828100 | 86200 | 86100 | 86200 | 86000 | 273 |
| 367 | 20231102 | 122800 | 5369321800 | 86100 | 86000 | 86100 | 86000 | 372 |
| 368 | 20231102 | 122700 | 5337293800 | 86100 | 86000 | 86100 | 85900 | 102 |
| 369 | 20231102 | 122600 | 5328514400 | 86100 | 86000 | 86100 | 85900 | 249 |
| 370 | 20231102 | 122500 | 5307090500 | 86000 | 85900 | 86000 | 85800 | 355 |
| 371 | 20231102 | 122400 | 5276564100 | 85900 | 85900 | 86000 | 85800 | 342 |
| 372 | 20231102 | 122300 | 5247155700 | 85900 | 86000 | 86000 | 85900 | 149 |
| 373 | 20231102 | 122200 | 5234344600 | 86000 | 85900 | 86000 | 85900 | 188 |
| 374 | 20231102 | 122100 | 5218178700 | 85900 | 85800 | 86100 | 85800 | 393 |
| 375 | 20231102 | 122000 | 5184385400 | 85800 | 86000 | 86000 | 85700 | 151 |
| 376 | 20231102 | 121900 | 5171417200 | 86000 | 86100 | 86100 | 85900 | 341 |
| 377 | 20231102 | 121800 | 5142077600 | 86100 | 86200 | 86200 | 85900 | 368 |
| 378 | 20231102 | 121700 | 5110419700 | 86100 | 86000 | 86200 | 85900 | 159 |
| 379 | 20231102 | 121600 | 5096735400 | 85900 | 86100 | 86100 | 85900 | 323 |
| 380 | 20231102 | 121500 | 5068926400 | 86100 | 86100 | 86100 | 86000 | 182 |
| 381 | 20231102 | 121400 | 5053256500 | 86200 | 86000 | 86200 | 86000 | 170 |
| 382 | 20231102 | 121300 | 5038621200 | 86000 | 86000 | 86100 | 85900 | 642 |
| 383 | 20231102 | 121200 | 4983409300 | 86000 | 85900 | 86000 | 85900 | 115 |
| 384 | 20231102 | 121100 | 4973525300 | 85900 | 86000 | 86000 | 85800 | 173 |
| 385 | 20231102 | 121000 | 4958654200 | 85900 | 85800 | 86000 | 85800 | 143 |
| 386 | 20231102 | 120900 | 4946370000 | 85800 | 85900 | 85900 | 85700 | 275 |
| 387 | 20231102 | 120800 | 4922792900 | 85800 | 86000 | 86000 | 85800 | 99 |
| 388 | 20231102 | 120700 | 4914288400 | 86000 | 85800 | 86000 | 85800 | 242 |
| 389 | 20231102 | 120600 | 4893487000 | 85900 | 86000 | 86000 | 85900 | 461 |
| 390 | 20231102 | 120500 | 4853842700 | 86000 | 85900 | 86000 | 85800 | 147 |
| 391 | 20231102 | 120400 | 4841213700 | 85900 | 85900 | 86000 | 85800 | 157 |
| 392 | 20231102 | 120300 | 4827724800 | 85900 | 86100 | 86100 | 85800 | 295 |
| 393 | 20231102 | 120200 | 4802381700 | 86100 | 86000 | 86200 | 85800 | 342 |
| 394 | 20231102 | 120100 | 4772964200 | 86000 | 86000 | 86000 | 85900 | 104 |
| 395 | 20231102 | 120000 | 4764020800 | 86000 | 86100 | 86100 | 85900 | 298 |
| 396 | 20231102 | 115900 | 4738384700 | 86100 | 86100 | 86100 | 85900 | 77 |
| 397 | 20231102 | 115800 | 4731757600 | 86100 | 86100 | 86300 | 85900 | 727 |
| 398 | 20231102 | 115700 | 4669153900 | 86100 | 86300 | 86300 | 86100 | 206 |
| 399 | 20231102 | 115600 | 4651397200 | 86300 | 86200 | 86300 | 86100 | 196 |
| 400 | 20231102 | 115500 | 4634494000 | 86100 | 86300 | 86300 | 86100 | 164 |
| 401 | 20231102 | 115400 | 4620342100 | 86300 | 86300 | 86300 | 86200 | 352 |
| 402 | 20231102 | 115300 | 4589965400 | 86200 | 86200 | 86300 | 86100 | 442 |
| 403 | 20231102 | 115200 | 4551855300 | 86200 | 86200 | 86200 | 86100 | 103 |
| 404 | 20231102 | 115100 | 4542978000 | 86200 | 86100 | 86200 | 86000 | 105 |
| 405 | 20231102 | 115000 | 4533933100 | 86100 | 85900 | 86100 | 85900 | 314 |
| 406 | 20231102 | 114900 | 4506925500 | 85900 | 85900 | 86000 | 85800 | 81 |
| 407 | 20231102 | 114800 | 4499961600 | 86000 | 86200 | 86200 | 85800 | 539 |
| 408 | 20231102 | 114700 | 4453588200 | 86200 | 86100 | 86200 | 86100 | 170 |
| 409 | 20231102 | 114600 | 4438935400 | 86100 | 86100 | 86100 | 86000 | 308 |
| 410 | 20231102 | 114500 | 4412416700 | 86100 | 86100 | 86100 | 86000 | 173 |
| 411 | 20231102 | 114400 | 4397524500 | 86100 | 86200 | 86200 | 86000 | 103 |
| 412 | 20231102 | 114300 | 4388652000 | 86200 | 86100 | 86200 | 86000 | 585 |
| 413 | 20231102 | 114200 | 4338270100 | 86100 | 86000 | 86100 | 85900 | 152 |
| 414 | 20231102 | 114100 | 4325188000 | 86100 | 86000 | 86100 | 86000 | 92 |
| 415 | 20231102 | 114000 | 4317269500 | 86200 | 86100 | 86200 | 86000 | 288 |
| 416 | 20231102 | 113900 | 4292465000 | 86000 | 86100 | 86200 | 85600 | 426 |
| 417 | 20231102 | 113800 | 4255816100 | 86000 | 86100 | 86100 | 86000 | 200 |
| 418 | 20231102 | 113700 | 4238597600 | 86000 | 86000 | 86100 | 85900 | 192 |
| 419 | 20231102 | 113600 | 4222083300 | 85900 | 86100 | 86100 | 85900 | 484 |
| 420 | 20231102 | 113500 | 4180441400 | 86000 | 86000 | 86100 | 85900 | 109 |
| 421 | 20231102 | 113400 | 4171064600 | 86000 | 85900 | 86000 | 85800 | 305 |
| 422 | 20231102 | 113300 | 4144842700 | 85900 | 86000 | 86000 | 85900 | 192 |
| 423 | 20231102 | 113200 | 4128337100 | 86000 | 86100 | 86100 | 85700 | 255 |
| 424 | 20231102 | 113100 | 4106433500 | 86100 | 86100 | 86100 | 86000 | 419 |
| 425 | 20231102 | 113000 | 4070359500 | 86100 | 86000 | 86100 | 85900 | 232 |
| 426 | 20231102 | 112900 | 4050403400 | 86000 | 86100 | 86100 | 85900 | 267 |
| 427 | 20231102 | 112800 | 4027438200 | 86000 | 86100 | 86100 | 85800 | 634 |
| 428 | 20231102 | 112700 | 3972898500 | 86100 | 86000 | 86100 | 85900 | 691 |
| 429 | 20231102 | 112600 | 3913473000 | 86000 | 85900 | 86000 | 85800 | 190 |
| 430 | 20231102 | 112500 | 3897152700 | 86000 | 86000 | 86000 | 85900 | 112 |
| 431 | 20231102 | 112400 | 3887525500 | 85900 | 85900 | 86000 | 85800 | 458 |
| 432 | 20231102 | 112300 | 3848146100 | 86000 | 85800 | 86000 | 85800 | 360 |
| 433 | 20231102 | 112200 | 3817208600 | 85700 | 85900 | 86000 | 85700 | 298 |
| 434 | 20231102 | 112100 | 3791585300 | 85900 | 85700 | 86000 | 85700 | 979 |
| 435 | 20231102 | 112000 | 3707504100 | 85800 | 85600 | 85800 | 85600 | 361 |
| 436 | 20231102 | 111900 | 3676552100 | 85600 | 85700 | 85800 | 85600 | 212 |
| 437 | 20231102 | 111800 | 3658382300 | 85700 | 85600 | 85700 | 85500 | 135 |
| 438 | 20231102 | 111700 | 3646820900 | 85700 | 85600 | 85700 | 85500 | 759 |
| 439 | 20231102 | 111600 | 3581852600 | 85600 | 85300 | 85600 | 85300 | 933 |
| 440 | 20231102 | 111500 | 3502080300 | 85500 | 85400 | 85500 | 85200 | 237 |
| 441 | 20231102 | 111400 | 3481845500 | 85400 | 85400 | 85400 | 85300 | 169 |
| 442 | 20231102 | 111300 | 3467413500 | 85400 | 85400 | 85400 | 85300 | 44 |
| 443 | 20231102 | 111200 | 3463657600 | 85200 | 85400 | 85400 | 85200 | 389 |
| 444 | 20231102 | 111100 | 3430448400 | 85300 | 85400 | 85400 | 85300 | 70 |
| 445 | 20231102 | 111000 | 3424472000 | 85300 | 85300 | 85300 | 85200 | 286 |
| 446 | 20231102 | 110900 | 3400078200 | 85300 | 85300 | 85300 | 85100 | 247 |
| 447 | 20231102 | 110800 | 3379032000 | 85300 | 85200 | 85300 | 85100 | 86 |
| 448 | 20231102 | 110700 | 3371705000 | 85200 | 85200 | 85200 | 84900 | 289 |
| 449 | 20231102 | 110600 | 3347118700 | 85100 | 85200 | 85200 | 85100 | 26 |
| 450 | 20231102 | 110500 | 3344903800 | 85200 | 85100 | 85200 | 85100 | 35 |
| 451 | 20231102 | 110400 | 3341923200 | 85100 | 85100 | 85100 | 84900 | 682 |
| 452 | 20231102 | 110300 | 3283898600 | 85100 | 85000 | 85100 | 84900 | 89 |
| 453 | 20231102 | 110200 | 3276328700 | 85100 | 85100 | 85100 | 85000 | 39 |
| 454 | 20231102 | 110100 | 3273010400 | 85100 | 84900 | 85100 | 84900 | 302 |
| 455 | 20231102 | 110000 | 3247348000 | 84900 | 84800 | 84900 | 84800 | 28 |
| 456 | 20231102 | 105900 | 3244971700 | 84900 | 84900 | 84900 | 84800 | 94 |
| 457 | 20231102 | 105800 | 3236998400 | 85000 | 84900 | 85000 | 84800 | 186 |
| 458 | 20231102 | 105700 | 3221201100 | 85000 | 84800 | 85000 | 84700 | 530 |
| 459 | 20231102 | 105600 | 3176213500 | 84800 | 84900 | 84900 | 84800 | 28 |
| 460 | 20231102 | 105500 | 3173838100 | 84800 | 84800 | 84900 | 84800 | 24 |
| 461 | 20231102 | 105400 | 3171801000 | 84800 | 84700 | 84900 | 84700 | 103 |
| 462 | 20231102 | 105300 | 3163066400 | 84700 | 84800 | 84900 | 84600 | 577 |
| 463 | 20231102 | 105200 | 3114107500 | 84800 | 85000 | 85000 | 84800 | 30 |
| 464 | 20231102 | 105100 | 3111561400 | 85000 | 84900 | 85000 | 84800 | 150 |
| 465 | 20231102 | 105000 | 3098826100 | 84900 | 84900 | 85000 | 84800 | 52 |
| 466 | 20231102 | 104900 | 3094411000 | 84900 | 84700 | 84900 | 84700 | 82 |
| 467 | 20231102 | 104800 | 3087457900 | 84700 | 84800 | 85000 | 84700 | 215 |
| 468 | 20231102 | 104700 | 3069200600 | 84800 | 84800 | 84900 | 84700 | 126 |
| 469 | 20231102 | 104600 | 3058512500 | 84800 | 85000 | 85000 | 84800 | 110 |
| 470 | 20231102 | 104500 | 3049173000 | 84900 | 84800 | 84900 | 84800 | 208 |
| 471 | 20231102 | 104400 | 3031514100 | 84900 | 84900 | 85100 | 84900 | 264 |
| 472 | 20231102 | 104300 | 3009072400 | 84900 | 84900 | 85000 | 84900 | 28 |
| 473 | 20231102 | 104200 | 3006694900 | 84900 | 84900 | 84900 | 84700 | 333 |
| 474 | 20231102 | 104100 | 2978429400 | 84900 | 85100 | 85100 | 84800 | 849 |
| 475 | 20231102 | 104000 | 2906249100 | 85100 | 85200 | 85200 | 85100 | 141 |
| 476 | 20231102 | 103900 | 2894236400 | 85200 | 85200 | 85300 | 85200 | 33 |
| 477 | 20231102 | 103800 | 2891422400 | 85300 | 85100 | 85300 | 85100 | 294 |
| 478 | 20231102 | 103700 | 2866371300 | 85100 | 85200 | 85200 | 85000 | 127 |
| 479 | 20231102 | 103600 | 2855563600 | 85100 | 85200 | 85300 | 85100 | 73 |
| 480 | 20231102 | 103500 | 2849344000 | 85300 | 85200 | 85300 | 85100 | 208 |
| 481 | 20231102 | 103400 | 2831614800 | 85100 | 85100 | 85200 | 85000 | 312 |
| 482 | 20231102 | 103300 | 2805060200 | 85000 | 85100 | 85100 | 85000 | 65 |
| 483 | 20231102 | 103200 | 2799530000 | 85100 | 85200 | 85200 | 85000 | 118 |
| 484 | 20231102 | 103100 | 2789483900 | 85200 | 85200 | 85200 | 85100 | 177 |
| 485 | 20231102 | 103000 | 2774403700 | 85200 | 85200 | 85200 | 85000 | 288 |
| 486 | 20231102 | 102900 | 2749867900 | 85200 | 85200 | 85300 | 85100 | 206 |
| 487 | 20231102 | 102800 | 2732323200 | 85200 | 85100 | 85200 | 85000 | 108 |
| 488 | 20231102 | 102700 | 2723130300 | 85000 | 85100 | 85200 | 85000 | 65 |
| 489 | 20231102 | 102600 | 2717599400 | 85100 | 85300 | 85400 | 85100 | 550 |
| 490 | 20231102 | 102500 | 2670684900 | 85300 | 85200 | 85300 | 85100 | 245 |
| 491 | 20231102 | 102400 | 2649805800 | 85200 | 85100 | 85200 | 85000 | 161 |
| 492 | 20231102 | 102300 | 2636107000 | 85100 | 85100 | 85200 | 85000 | 124 |
| 493 | 20231102 | 102200 | 2625544300 | 85000 | 85100 | 85200 | 84900 | 167 |
| 494 | 20231102 | 102100 | 2611343600 | 85100 | 85200 | 85200 | 85000 | 166 |
| 495 | 20231102 | 102000 | 2597217300 | 85200 | 85100 | 85200 | 85000 | 80 |
| 496 | 20231102 | 101900 | 2590407000 | 85100 | 85000 | 85200 | 85000 | 463 |
| 497 | 20231102 | 101800 | 2550980700 | 85100 | 85200 | 85200 | 85000 | 208 |
| 498 | 20231102 | 101700 | 2533273800 | 85200 | 85000 | 85300 | 85000 | 222 |
| 499 | 20231102 | 101600 | 2514380100 | 85000 | 85300 | 85300 | 84900 | 832 |
| 500 | 20231102 | 101500 | 2443456800 | 85300 | 84900 | 85300 | 84900 | 766 |
| 501 | 20231102 | 101400 | 2378275500 | 85000 | 84900 | 85000 | 84800 | 400 |
| 502 | 20231102 | 101300 | 2344281900 | 84900 | 84800 | 84900 | 84800 | 183 |
| 503 | 20231102 | 101200 | 2328747700 | 84900 | 84800 | 84900 | 84700 | 594 |
| 504 | 20231102 | 101100 | 2278347100 | 84700 | 84600 | 84700 | 84500 | 739 |
| 505 | 20231102 | 101000 | 2215783100 | 84600 | 84700 | 84700 | 84400 | 220 |
| 506 | 20231102 | 100900 | 2197175900 | 84700 | 84400 | 84700 | 84400 | 271 |
| 507 | 20231102 | 100800 | 2174267800 | 84400 | 84400 | 84600 | 84400 | 182 |
| 508 | 20231102 | 100700 | 2158898200 | 84300 | 84200 | 84300 | 84200 | 91 |
| 509 | 20231102 | 100600 | 2151231800 | 84200 | 84300 | 84300 | 84100 | 246 |
| 510 | 20231102 | 100500 | 2130534900 | 84300 | 84400 | 84400 | 84300 | 132 |
| 511 | 20231102 | 100400 | 2119396400 | 84400 | 84200 | 84400 | 84100 | 174 |
| 512 | 20231102 | 100300 | 2104741800 | 84200 | 84100 | 84200 | 84000 | 241 |
| 513 | 20231102 | 100200 | 2084475800 | 84100 | 84000 | 84100 | 84000 | 431 |
| 514 | 20231102 | 100100 | 2048260800 | 83900 | 83500 | 84000 | 83500 | 1243 |
| 515 | 20231102 | 100000 | 1944163500 | 83600 | 83500 | 83700 | 83500 | 349 |
| 516 | 20231102 | 095900 | 1914989600 | 83600 | 83500 | 83600 | 83500 | 108 |
| 517 | 20231102 | 095800 | 1905967800 | 83500 | 83400 | 83600 | 83400 | 74 |
| 518 | 20231102 | 095700 | 1899789900 | 83600 | 83600 | 83600 | 83400 | 147 |
| 519 | 20231102 | 095600 | 1887514600 | 83600 | 83500 | 83600 | 83400 | 244 |
| 520 | 20231102 | 095500 | 1867138100 | 83400 | 83200 | 83400 | 83200 | 311 |
| 521 | 20231102 | 095400 | 1841225900 | 83300 | 83300 | 83300 | 83200 | 58 |
| 522 | 20231102 | 095300 | 1836397100 | 83300 | 83400 | 83400 | 83000 | 334 |
| 523 | 20231102 | 095200 | 1808605600 | 83100 | 83300 | 83500 | 83100 | 735 |
| 524 | 20231102 | 095100 | 1747431600 | 83300 | 83400 | 83400 | 83200 | 461 |
| 525 | 20231102 | 095000 | 1709020500 | 83400 | 83500 | 83500 | 83400 | 92 |
| 526 | 20231102 | 094900 | 1701339800 | 83500 | 83500 | 83600 | 83500 | 135 |
| 527 | 20231102 | 094800 | 1690065300 | 83600 | 83600 | 83700 | 83500 | 109 |
| 528 | 20231102 | 094700 | 1680955600 | 83500 | 83800 | 83800 | 83500 | 79 |
| 529 | 20231102 | 094600 | 1674353300 | 83700 | 83800 | 83800 | 83600 | 503 |
| 530 | 20231102 | 094500 | 1632219600 | 83900 | 83800 | 83900 | 83600 | 248 |
| 531 | 20231102 | 094400 | 1611442100 | 83900 | 83600 | 83900 | 83400 | 119 |
| 532 | 20231102 | 094300 | 1601488900 | 83600 | 83300 | 83600 | 83300 | 681 |
| 533 | 20231102 | 094200 | 1544740900 | 83300 | 83300 | 83400 | 83300 | 63 |
| 534 | 20231102 | 094100 | 1539491100 | 83400 | 83400 | 83500 | 83300 | 330 |
| 535 | 20231102 | 094000 | 1511968700 | 83400 | 83600 | 83600 | 83400 | 113 |
| 536 | 20231102 | 093900 | 1502543500 | 83400 | 83500 | 83500 | 83300 | 200 |
| 537 | 20231102 | 093800 | 1485864200 | 83500 | 83900 | 83900 | 83400 | 459 |
| 538 | 20231102 | 093700 | 1447505600 | 83700 | 83300 | 84800 | 83300 | 1016 |
| 539 | 20231102 | 093600 | 1362580700 | 83300 | 83300 | 83300 | 83200 | 157 |
| 540 | 20231102 | 093500 | 1349506800 | 83300 | 83000 | 83700 | 83000 | 1073 |
| 541 | 20231102 | 093400 | 1260190600 | 82900 | 82900 | 83000 | 82900 | 77 |
| 542 | 20231102 | 093300 | 1253803200 | 83000 | 83000 | 83000 | 82900 | 98 |
| 543 | 20231102 | 093200 | 1245673700 | 82900 | 83000 | 83100 | 82900 | 63 |
| 544 | 20231102 | 093100 | 1240443300 | 83100 | 83000 | 83200 | 83000 | 575 |
| 545 | 20231102 | 093000 | 1192694400 | 83100 | 82900 | 83100 | 82900 | 229 |
| 546 | 20231102 | 092900 | 1173687900 | 82900 | 82900 | 83000 | 82900 | 125 |
| 547 | 20231102 | 092800 | 1163323100 | 82900 | 83000 | 83000 | 82900 | 108 |
| 548 | 20231102 | 092700 | 1154362500 | 82900 | 82900 | 83000 | 82900 | 122 |
| 549 | 20231102 | 092600 | 1144243700 | 82900 | 82900 | 83000 | 82900 | 88 |
| 550 | 20231102 | 092500 | 1136946700 | 82900 | 83100 | 83100 | 82800 | 709 |
| 551 | 20231102 | 092400 | 1078095700 | 83100 | 83300 | 83300 | 83100 | 381 |
| 552 | 20231102 | 092300 | 1046411900 | 83200 | 83500 | 83500 | 83200 | 703 |
| 553 | 20231102 | 092200 | 987803400 | 83500 | 83700 | 83800 | 83500 | 299 |
| 554 | 20231102 | 092100 | 962794900 | 83700 | 83800 | 83800 | 83700 | 186 |
| 555 | 20231102 | 092000 | 947215900 | 83800 | 83900 | 83900 | 83700 | 472 |
| 556 | 20231102 | 091900 | 907658700 | 83900 | 84200 | 84200 | 83900 | 850 |
| 557 | 20231102 | 091800 | 836200100 | 84200 | 84300 | 84800 | 84100 | 395 |
| 558 | 20231102 | 091700 | 802941000 | 84300 | 84300 | 84900 | 84100 | 540 |
| 559 | 20231102 | 091600 | 757400400 | 84400 | 84300 | 84400 | 84200 | 80 |
| 560 | 20231102 | 091500 | 750653500 | 84300 | 85000 | 85000 | 84300 | 181 |
| 561 | 20231102 | 091400 | 735335700 | 84500 | 84400 | 85000 | 84300 | 364 |
| 562 | 20231102 | 091300 | 704545000 | 84500 | 84600 | 84600 | 84400 | 189 |
| 563 | 20231102 | 091200 | 688567000 | 84500 | 84600 | 84600 | 84500 | 134 |
| 564 | 20231102 | 091100 | 677243700 | 85000 | 84400 | 85100 | 84400 | 228 |
| 565 | 20231102 | 091000 | 657877800 | 84900 | 84200 | 85000 | 84200 | 624 |
| 566 | 20231102 | 090900 | 604907000 | 84200 | 84100 | 84300 | 84000 | 212 |
| 567 | 20231102 | 090800 | 587060400 | 84200 | 84000 | 84800 | 83900 | 353 |
| 568 | 20231102 | 090700 | 557292600 | 84300 | 84100 | 84300 | 84100 | 188 |
| 569 | 20231102 | 090600 | 541471300 | 84200 | 84600 | 84600 | 83900 | 299 |
| 570 | 20231102 | 090500 | 516301300 | 84100 | 84000 | 84700 | 83900 | 429 |
| 571 | 20231102 | 090400 | 480143800 | 84000 | 84200 | 84400 | 84000 | 459 |
| 572 | 20231102 | 090300 | 441536300 | 84400 | 84500 | 84500 | 84400 | 73 |
| 573 | 20231102 | 090200 | 435375000 | 84700 | 84800 | 85000 | 84600 | 791 |
| 574 | 20231102 | 090100 | 368277200 | 85000 | 85300 | 85900 | 85000 | 1998 |
| 575 | 20231102 | 090000 | 197405900 | 85400 | 84100 | 85400 | 84000 | 2333 |