31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 3 | 20231108 | 183200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 4 | 20231108 | 183100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 5 | 20231108 | 183000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 6 | 20231108 | 182900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 7 | 20231108 | 182800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 8 | 20231108 | 182700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 9 | 20231108 | 182600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 10 | 20231108 | 182500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 11 | 20231108 | 182400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 12 | 20231108 | 182300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 13 | 20231108 | 182200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 14 | 20231108 | 182100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 15 | 20231108 | 182000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 16 | 20231108 | 181900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 17 | 20231108 | 181800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 18 | 20231108 | 181700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 19 | 20231108 | 181600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 20 | 20231108 | 181500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 21 | 20231108 | 181400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 22 | 20231108 | 181300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 23 | 20231108 | 181200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 24 | 20231108 | 181100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 25 | 20231108 | 181000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 26 | 20231108 | 180900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 27 | 20231108 | 180800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 28 | 20231108 | 180700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 29 | 20231108 | 180600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 30 | 20231108 | 180500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 31 | 20231108 | 180400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 32 | 20231108 | 180300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 33 | 20231108 | 180200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 34 | 20231108 | 180100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 35 | 20231108 | 180000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 36 | 20231108 | 175900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 37 | 20231108 | 175800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 38 | 20231108 | 175700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 39 | 20231108 | 175600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 40 | 20231108 | 175500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 41 | 20231108 | 175400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 42 | 20231108 | 175300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 43 | 20231108 | 175200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 44 | 20231108 | 175100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 45 | 20231108 | 175000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 46 | 20231108 | 174900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 47 | 20231108 | 174800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 48 | 20231108 | 174700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 49 | 20231108 | 174600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 50 | 20231108 | 174500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 51 | 20231108 | 174400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 52 | 20231108 | 174300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 53 | 20231108 | 174200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 54 | 20231108 | 174100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 55 | 20231108 | 174000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 56 | 20231108 | 173900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 57 | 20231108 | 173800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 58 | 20231108 | 173700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 59 | 20231108 | 173600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 60 | 20231108 | 173500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 61 | 20231108 | 173400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 62 | 20231108 | 173300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 63 | 20231108 | 173200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 64 | 20231108 | 173100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 65 | 20231108 | 173000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 66 | 20231108 | 172900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 67 | 20231108 | 172800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 68 | 20231108 | 172700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 69 | 20231108 | 172600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 70 | 20231108 | 172500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 71 | 20231108 | 172400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 72 | 20231108 | 172300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 73 | 20231108 | 172200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 74 | 20231108 | 172100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 75 | 20231108 | 172000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 76 | 20231108 | 171900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 77 | 20231108 | 171800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 78 | 20231108 | 171700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 79 | 20231108 | 171600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 80 | 20231108 | 171500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 81 | 20231108 | 171400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 82 | 20231108 | 171300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 83 | 20231108 | 171200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 84 | 20231108 | 171100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 85 | 20231108 | 171000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 86 | 20231108 | 170900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 87 | 20231108 | 170800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 88 | 20231108 | 170700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 89 | 20231108 | 170600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 90 | 20231108 | 170500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 91 | 20231108 | 170400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 92 | 20231108 | 170300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 93 | 20231108 | 170200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 94 | 20231108 | 170100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 95 | 20231108 | 170000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 96 | 20231108 | 165900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 97 | 20231108 | 165800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 98 | 20231108 | 165700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 99 | 20231108 | 165600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 100 | 20231108 | 165500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 101 | 20231108 | 165400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 102 | 20231108 | 165300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 103 | 20231108 | 165200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 104 | 20231108 | 165100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 105 | 20231108 | 165000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 106 | 20231108 | 164900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 107 | 20231108 | 164800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 108 | 20231108 | 164700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 109 | 20231108 | 164600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 110 | 20231108 | 164500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 111 | 20231108 | 164400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 112 | 20231108 | 164300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 113 | 20231108 | 164200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 114 | 20231108 | 164100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 115 | 20231108 | 164000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 116 | 20231108 | 163900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 117 | 20231108 | 163800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 118 | 20231108 | 163700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 119 | 20231108 | 163600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 120 | 20231108 | 163500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 121 | 20231108 | 163400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 122 | 20231108 | 163300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 123 | 20231108 | 163200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 124 | 20231108 | 163100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 125 | 20231108 | 163000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 126 | 20231108 | 162900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 127 | 20231108 | 162800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 128 | 20231108 | 162700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 129 | 20231108 | 162600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 130 | 20231108 | 162500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 131 | 20231108 | 162400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 132 | 20231108 | 162300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 133 | 20231108 | 162200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 134 | 20231108 | 162100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 135 | 20231108 | 162000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 136 | 20231108 | 161900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 137 | 20231108 | 161800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 138 | 20231108 | 161700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 139 | 20231108 | 161600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 140 | 20231108 | 161500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 141 | 20231108 | 161400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 142 | 20231108 | 161300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 143 | 20231108 | 161200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 144 | 20231108 | 161100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 145 | 20231108 | 161000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 146 | 20231108 | 160900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 147 | 20231108 | 160800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 148 | 20231108 | 160700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 149 | 20231108 | 160600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 150 | 20231108 | 160500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 151 | 20231108 | 160400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 152 | 20231108 | 160300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 153 | 20231108 | 160200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 154 | 20231108 | 160100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 155 | 20231108 | 160000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 156 | 20231108 | 155900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 157 | 20231108 | 155800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 158 | 20231108 | 155700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 159 | 20231108 | 155600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 160 | 20231108 | 155500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 161 | 20231108 | 155400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 162 | 20231108 | 155300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 163 | 20231108 | 155200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 164 | 20231108 | 155100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 165 | 20231108 | 155000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 166 | 20231108 | 154900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 167 | 20231108 | 154800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 168 | 20231108 | 154700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 169 | 20231108 | 154600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 170 | 20231108 | 154500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 171 | 20231108 | 154400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 172 | 20231108 | 154300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 173 | 20231108 | 154200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 174 | 20231108 | 154100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 175 | 20231108 | 154000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 176 | 20231108 | 153900 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 177 | 20231108 | 153800 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 178 | 20231108 | 153700 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 179 | 20231108 | 153600 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 180 | 20231108 | 153500 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 181 | 20231108 | 153400 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 182 | 20231108 | 153300 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 183 | 20231108 | 153200 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 184 | 20231108 | 153100 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 0 |
| 185 | 20231108 | 153000 | 18605281100 | 90500 | 90500 | 90500 | 90500 | 4214 |
| 186 | 20231108 | 152900 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 187 | 20231108 | 152800 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 188 | 20231108 | 152700 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 189 | 20231108 | 152600 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 190 | 20231108 | 152500 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 191 | 20231108 | 152400 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 192 | 20231108 | 152300 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 193 | 20231108 | 152200 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 194 | 20231108 | 152100 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 195 | 20231108 | 152000 | 18223914100 | 90600 | 90600 | 90600 | 90600 | 0 |
| 196 | 20231108 | 151900 | 18223914100 | 90600 | 90900 | 90900 | 90500 | 1316 |
| 197 | 20231108 | 151800 | 18104524600 | 90800 | 90800 | 90900 | 90700 | 238 |
| 198 | 20231108 | 151700 | 18082913100 | 90800 | 90700 | 90900 | 90600 | 322 |
| 199 | 20231108 | 151600 | 18053702000 | 90700 | 90900 | 90900 | 90600 | 1202 |
| 200 | 20231108 | 151500 | 17944647400 | 90900 | 90800 | 90900 | 90700 | 126 |
| 201 | 20231108 | 151400 | 17933208000 | 90800 | 90700 | 90900 | 90700 | 316 |
| 202 | 20231108 | 151300 | 17904529200 | 90800 | 90700 | 90800 | 90700 | 635 |
| 203 | 20231108 | 151200 | 17846893100 | 90700 | 90700 | 90800 | 90500 | 344 |
| 204 | 20231108 | 151100 | 17815699600 | 90700 | 90600 | 90700 | 90500 | 188 |
| 205 | 20231108 | 151000 | 17798658400 | 90600 | 90500 | 90600 | 90500 | 225 |
| 206 | 20231108 | 150900 | 17778274900 | 90600 | 90700 | 90700 | 90600 | 306 |
| 207 | 20231108 | 150800 | 17750548000 | 90600 | 90600 | 90800 | 90600 | 299 |
| 208 | 20231108 | 150700 | 17723430000 | 90700 | 90700 | 90800 | 90600 | 381 |
| 209 | 20231108 | 150600 | 17688877800 | 90700 | 90800 | 90800 | 90700 | 109 |
| 210 | 20231108 | 150500 | 17678986900 | 90600 | 90800 | 90800 | 90600 | 186 |
| 211 | 20231108 | 150400 | 17662121500 | 90800 | 90800 | 90800 | 90700 | 259 |
| 212 | 20231108 | 150300 | 17638617700 | 90600 | 90700 | 90900 | 90600 | 321 |
| 213 | 20231108 | 150200 | 17609486300 | 90700 | 90900 | 91000 | 90600 | 721 |
| 214 | 20231108 | 150100 | 17544066600 | 91000 | 91000 | 91000 | 90700 | 319 |
| 215 | 20231108 | 150000 | 17515072400 | 90800 | 90900 | 91100 | 90700 | 601 |
| 216 | 20231108 | 145900 | 17460452500 | 91000 | 90900 | 91000 | 90600 | 577 |
| 217 | 20231108 | 145800 | 17408036000 | 90900 | 90900 | 91000 | 90600 | 576 |
| 218 | 20231108 | 145700 | 17355719500 | 91000 | 90700 | 91000 | 90500 | 549 |
| 219 | 20231108 | 145600 | 17305855300 | 90700 | 91100 | 91100 | 90700 | 610 |
| 220 | 20231108 | 145500 | 17250366100 | 91100 | 91100 | 91200 | 91000 | 890 |
| 221 | 20231108 | 145400 | 17169240900 | 91100 | 91100 | 91200 | 90900 | 1008 |
| 222 | 20231108 | 145300 | 17077435600 | 91100 | 91000 | 91100 | 90900 | 1595 |
| 223 | 20231108 | 145200 | 16932230200 | 91000 | 91000 | 91000 | 90800 | 888 |
| 224 | 20231108 | 145100 | 16851457700 | 91000 | 91000 | 91000 | 90800 | 1991 |
| 225 | 20231108 | 145000 | 16670369800 | 90900 | 90800 | 91000 | 90800 | 1483 |
| 226 | 20231108 | 144900 | 16535480100 | 90900 | 91000 | 91000 | 90600 | 929 |
| 227 | 20231108 | 144800 | 16451168700 | 91000 | 91000 | 91000 | 90800 | 1625 |
| 228 | 20231108 | 144700 | 16303415500 | 91000 | 91000 | 91000 | 90800 | 1168 |
| 229 | 20231108 | 144600 | 16197219400 | 91000 | 91000 | 91000 | 90800 | 1271 |
| 230 | 20231108 | 144500 | 16081603800 | 91000 | 91000 | 91000 | 90700 | 1287 |
| 231 | 20231108 | 144400 | 15964551400 | 91000 | 90800 | 91000 | 90700 | 1491 |
| 232 | 20231108 | 144300 | 15829013800 | 90800 | 90900 | 90900 | 90700 | 1103 |
| 233 | 20231108 | 144200 | 15728841600 | 90900 | 90800 | 90900 | 90700 | 1230 |
| 234 | 20231108 | 144100 | 15617108600 | 90800 | 90800 | 90900 | 90700 | 829 |
| 235 | 20231108 | 144000 | 15541815200 | 90800 | 90800 | 90900 | 90600 | 1010 |
| 236 | 20231108 | 143900 | 15450110300 | 90800 | 90900 | 90900 | 90600 | 845 |
| 237 | 20231108 | 143800 | 15373392300 | 90900 | 90800 | 90900 | 90700 | 1419 |
| 238 | 20231108 | 143700 | 15244550900 | 90600 | 90800 | 90800 | 90500 | 443 |
| 239 | 20231108 | 143600 | 15204401500 | 90600 | 90400 | 90800 | 90300 | 773 |
| 240 | 20231108 | 143500 | 15134353800 | 90400 | 90600 | 90700 | 90400 | 328 |
| 241 | 20231108 | 143400 | 15104653000 | 90600 | 90700 | 90700 | 90500 | 456 |
| 242 | 20231108 | 143300 | 15063330600 | 90700 | 90700 | 90800 | 90300 | 597 |
| 243 | 20231108 | 143200 | 15009244300 | 90700 | 90800 | 90800 | 90400 | 295 |
| 244 | 20231108 | 143100 | 14982506900 | 90800 | 90800 | 90900 | 90600 | 1364 |
| 245 | 20231108 | 143000 | 14858868700 | 90800 | 90800 | 90900 | 90600 | 1381 |
| 246 | 20231108 | 142900 | 14733466600 | 90900 | 90800 | 90900 | 90600 | 466 |
| 247 | 20231108 | 142800 | 14691163600 | 90800 | 90800 | 90900 | 90400 | 1361 |
| 248 | 20231108 | 142700 | 14567636400 | 90800 | 90800 | 91000 | 90700 | 1492 |
| 249 | 20231108 | 142600 | 14432075600 | 90800 | 90800 | 90900 | 90700 | 606 |
| 250 | 20231108 | 142500 | 14377053800 | 90800 | 90800 | 90900 | 90600 | 721 |
| 251 | 20231108 | 142400 | 14311584700 | 90800 | 90700 | 90900 | 90400 | 793 |
| 252 | 20231108 | 142300 | 14239650600 | 90700 | 90600 | 90800 | 90500 | 346 |
| 253 | 20231108 | 142200 | 14208280900 | 90600 | 90700 | 90800 | 90600 | 513 |
| 254 | 20231108 | 142100 | 14161751600 | 90700 | 90600 | 90800 | 90400 | 994 |
| 255 | 20231108 | 142000 | 14071616700 | 90600 | 90600 | 90600 | 90400 | 416 |
| 256 | 20231108 | 141900 | 14033945400 | 90600 | 90800 | 90800 | 90500 | 609 |
| 257 | 20231108 | 141800 | 13978740300 | 90600 | 90200 | 90800 | 89900 | 1717 |
| 258 | 20231108 | 141700 | 13823587400 | 90200 | 90100 | 90200 | 90000 | 318 |
| 259 | 20231108 | 141600 | 13794927500 | 90200 | 90200 | 90200 | 90100 | 460 |
| 260 | 20231108 | 141500 | 13753458300 | 90200 | 90200 | 90300 | 90000 | 776 |
| 261 | 20231108 | 141400 | 13683511100 | 90300 | 90400 | 90500 | 90200 | 671 |
| 262 | 20231108 | 141300 | 13622893800 | 90300 | 90300 | 90500 | 90200 | 270 |
| 263 | 20231108 | 141200 | 13598488700 | 90300 | 90300 | 90500 | 90200 | 572 |
| 264 | 20231108 | 141100 | 13546793000 | 90300 | 90400 | 90400 | 90100 | 468 |
| 265 | 20231108 | 141000 | 13504537100 | 90300 | 90300 | 90400 | 90200 | 539 |
| 266 | 20231108 | 140900 | 13455857000 | 90300 | 90300 | 90400 | 90200 | 639 |
| 267 | 20231108 | 140800 | 13398154900 | 90400 | 90300 | 90400 | 90300 | 575 |
| 268 | 20231108 | 140700 | 13346207500 | 90400 | 90200 | 90400 | 90100 | 448 |
| 269 | 20231108 | 140600 | 13305763900 | 90300 | 90100 | 90400 | 90000 | 540 |
| 270 | 20231108 | 140500 | 13257032900 | 90200 | 90200 | 90300 | 90100 | 337 |
| 271 | 20231108 | 140400 | 13226648500 | 90200 | 90100 | 90200 | 90100 | 437 |
| 272 | 20231108 | 140300 | 13187251100 | 90200 | 90400 | 90400 | 89500 | 411 |
| 273 | 20231108 | 140200 | 13150242300 | 90400 | 90400 | 90400 | 90200 | 534 |
| 274 | 20231108 | 140100 | 13102020100 | 90400 | 90000 | 90400 | 89900 | 442 |
| 275 | 20231108 | 140000 | 13062169400 | 90000 | 90200 | 90400 | 89900 | 615 |
| 276 | 20231108 | 135900 | 13006749900 | 90200 | 90100 | 90200 | 90000 | 486 |
| 277 | 20231108 | 135800 | 12962963700 | 90100 | 90000 | 90100 | 90000 | 287 |
| 278 | 20231108 | 135700 | 12937121400 | 90100 | 90100 | 90100 | 89800 | 2488 |
| 279 | 20231108 | 135600 | 12713202300 | 90100 | 90100 | 90100 | 90000 | 547 |
| 280 | 20231108 | 135500 | 12663936000 | 90100 | 90200 | 90200 | 90000 | 435 |
| 281 | 20231108 | 135400 | 12624738200 | 90100 | 90300 | 90300 | 90100 | 505 |
| 282 | 20231108 | 135300 | 12579170700 | 90300 | 90300 | 90400 | 90200 | 396 |
| 283 | 20231108 | 135200 | 12543409500 | 90400 | 90500 | 90500 | 90200 | 363 |
| 284 | 20231108 | 135100 | 12510621200 | 90500 | 90600 | 90700 | 90300 | 715 |
| 285 | 20231108 | 135000 | 12445868300 | 90600 | 90800 | 90900 | 90500 | 512 |
| 286 | 20231108 | 134900 | 12399407800 | 90900 | 90900 | 91000 | 90900 | 349 |
| 287 | 20231108 | 134800 | 12367668600 | 90800 | 90900 | 91000 | 90800 | 568 |
| 288 | 20231108 | 134700 | 12316050500 | 91100 | 91100 | 91100 | 90900 | 1528 |
| 289 | 20231108 | 134600 | 12176948100 | 91200 | 90700 | 91200 | 90700 | 1634 |
| 290 | 20231108 | 134500 | 12028216600 | 90900 | 90800 | 90900 | 90500 | 664 |
| 291 | 20231108 | 134400 | 11967995400 | 90800 | 90900 | 90900 | 90600 | 352 |
| 292 | 20231108 | 134300 | 11936041100 | 90900 | 91100 | 91100 | 90800 | 2602 |
| 293 | 20231108 | 134200 | 11699160700 | 91000 | 90700 | 91100 | 90700 | 2668 |
| 294 | 20231108 | 134100 | 11456650800 | 90700 | 90300 | 90700 | 90300 | 1031 |
| 295 | 20231108 | 134000 | 11363363800 | 90300 | 90200 | 90500 | 90200 | 1526 |
| 296 | 20231108 | 133900 | 11225444000 | 90300 | 90300 | 90400 | 90300 | 774 |
| 297 | 20231108 | 133800 | 11155514700 | 90200 | 89900 | 90300 | 89900 | 3975 |
| 298 | 20231108 | 133700 | 10797572700 | 89900 | 90000 | 90000 | 89700 | 1127 |
| 299 | 20231108 | 133600 | 10696272900 | 89900 | 89300 | 90000 | 89200 | 8030 |
| 300 | 20231108 | 133500 | 9976434800 | 89300 | 89200 | 89300 | 89200 | 419 |
| 301 | 20231108 | 133400 | 9939045800 | 89200 | 89200 | 89200 | 89100 | 400 |
| 302 | 20231108 | 133300 | 9903369900 | 89200 | 89100 | 89200 | 88700 | 1417 |
| 303 | 20231108 | 133200 | 9777083600 | 89100 | 88900 | 89100 | 88900 | 196 |
| 304 | 20231108 | 133100 | 9759630700 | 88900 | 89000 | 89000 | 88900 | 232 |
| 305 | 20231108 | 133000 | 9738988100 | 89000 | 89100 | 89100 | 89000 | 344 |
| 306 | 20231108 | 132900 | 9708352300 | 89100 | 89100 | 89100 | 89000 | 267 |
| 307 | 20231108 | 132800 | 9684572400 | 89100 | 89000 | 89100 | 88900 | 104 |
| 308 | 20231108 | 132700 | 9675312800 | 89000 | 89000 | 89200 | 89000 | 250 |
| 309 | 20231108 | 132600 | 9653042400 | 89000 | 89200 | 89200 | 89000 | 314 |
| 310 | 20231108 | 132500 | 9625057600 | 89100 | 89200 | 89200 | 89100 | 246 |
| 311 | 20231108 | 132400 | 9603129700 | 89100 | 89100 | 89200 | 89100 | 494 |
| 312 | 20231108 | 132300 | 9559108600 | 89100 | 89000 | 89100 | 89000 | 124 |
| 313 | 20231108 | 132200 | 9548065400 | 89100 | 89200 | 89200 | 89100 | 443 |
| 314 | 20231108 | 132100 | 9508565600 | 89200 | 89100 | 89200 | 89000 | 537 |
| 315 | 20231108 | 132000 | 9460718400 | 89100 | 89000 | 89100 | 89000 | 152 |
| 316 | 20231108 | 131900 | 9447181500 | 89100 | 88800 | 89100 | 88800 | 2571 |
| 317 | 20231108 | 131800 | 9218773000 | 88800 | 88700 | 88800 | 88700 | 245 |
| 318 | 20231108 | 131700 | 9197022200 | 88800 | 88800 | 88800 | 88700 | 117 |
| 319 | 20231108 | 131600 | 9186633300 | 88800 | 88800 | 88800 | 88700 | 180 |
| 320 | 20231108 | 131500 | 9170657200 | 88800 | 88700 | 88800 | 88700 | 218 |
| 321 | 20231108 | 131400 | 9151310300 | 88700 | 88800 | 88800 | 88400 | 358 |
| 322 | 20231108 | 131300 | 9119610600 | 88700 | 88700 | 88800 | 88600 | 365 |
| 323 | 20231108 | 131200 | 9087234900 | 88800 | 89100 | 89100 | 88800 | 311 |
| 324 | 20231108 | 131100 | 9059585400 | 89100 | 88800 | 89100 | 88800 | 194 |
| 325 | 20231108 | 131000 | 9042340200 | 88700 | 88800 | 89000 | 88700 | 227 |
| 326 | 20231108 | 130900 | 9022161800 | 88800 | 88800 | 89000 | 88700 | 227 |
| 327 | 20231108 | 130800 | 9002009500 | 88800 | 88700 | 88900 | 88600 | 367 |
| 328 | 20231108 | 130700 | 8969457100 | 88700 | 88600 | 88700 | 88600 | 166 |
| 329 | 20231108 | 130600 | 8954740300 | 88700 | 88700 | 88700 | 88600 | 197 |
| 330 | 20231108 | 130500 | 8937271100 | 88700 | 88900 | 89000 | 88600 | 257 |
| 331 | 20231108 | 130400 | 8914456000 | 88900 | 88900 | 89100 | 88800 | 213 |
| 332 | 20231108 | 130300 | 8895513200 | 88900 | 88700 | 88900 | 88700 | 116 |
| 333 | 20231108 | 130200 | 8885210600 | 88900 | 88700 | 89000 | 88700 | 118 |
| 334 | 20231108 | 130100 | 8874726000 | 88700 | 88600 | 89000 | 88500 | 618 |
| 335 | 20231108 | 130000 | 8819916500 | 88500 | 88500 | 88700 | 88400 | 58 |
| 336 | 20231108 | 125900 | 8814780900 | 88400 | 88600 | 88700 | 88400 | 615 |
| 337 | 20231108 | 125800 | 8760330400 | 88700 | 88600 | 88700 | 88500 | 206 |
| 338 | 20231108 | 125700 | 8742064600 | 88700 | 88900 | 88900 | 88700 | 181 |
| 339 | 20231108 | 125600 | 8725993400 | 88900 | 88500 | 88900 | 88500 | 246 |
| 340 | 20231108 | 125500 | 8704162200 | 88700 | 88700 | 88700 | 88500 | 188 |
| 341 | 20231108 | 125400 | 8687495400 | 88600 | 88900 | 88900 | 88600 | 179 |
| 342 | 20231108 | 125300 | 8671606700 | 88700 | 88500 | 88900 | 88500 | 937 |
| 343 | 20231108 | 125200 | 8588574000 | 88600 | 88900 | 88900 | 88600 | 319 |
| 344 | 20231108 | 125100 | 8560283300 | 88900 | 88900 | 88900 | 88600 | 285 |
| 345 | 20231108 | 125000 | 8534986600 | 88900 | 89000 | 89100 | 88800 | 187 |
| 346 | 20231108 | 124900 | 8518359600 | 89000 | 88800 | 89100 | 88700 | 233 |
| 347 | 20231108 | 124800 | 8497606400 | 89000 | 89000 | 89100 | 88800 | 257 |
| 348 | 20231108 | 124700 | 8474725000 | 89100 | 89100 | 89200 | 89000 | 851 |
| 349 | 20231108 | 124600 | 8398893100 | 89100 | 88900 | 89100 | 88900 | 210 |
| 350 | 20231108 | 124500 | 8380195200 | 88900 | 89100 | 89100 | 88700 | 134 |
| 351 | 20231108 | 124400 | 8368280100 | 88700 | 88700 | 89100 | 88600 | 230 |
| 352 | 20231108 | 124300 | 8347830300 | 88900 | 88900 | 89100 | 88600 | 161 |
| 353 | 20231108 | 124200 | 8333507800 | 88900 | 88900 | 89100 | 88800 | 181 |
| 354 | 20231108 | 124100 | 8317393900 | 88900 | 89100 | 89100 | 88700 | 178 |
| 355 | 20231108 | 124000 | 8301576200 | 88700 | 88600 | 89100 | 88600 | 229 |
| 356 | 20231108 | 123900 | 8281210900 | 88600 | 88900 | 89100 | 88500 | 208 |
| 357 | 20231108 | 123800 | 8262744400 | 89100 | 88500 | 89100 | 88500 | 455 |
| 358 | 20231108 | 123700 | 8222362800 | 89100 | 88500 | 89100 | 88500 | 282 |
| 359 | 20231108 | 123600 | 8197315900 | 88600 | 89000 | 89000 | 88600 | 206 |
| 360 | 20231108 | 123500 | 8179032800 | 88800 | 88900 | 89000 | 88600 | 201 |
| 361 | 20231108 | 123400 | 8161176000 | 89000 | 88700 | 89000 | 88700 | 249 |
| 362 | 20231108 | 123300 | 8139045000 | 89000 | 88800 | 89000 | 88500 | 152 |
| 363 | 20231108 | 123200 | 8125563400 | 88700 | 88900 | 89000 | 88700 | 212 |
| 364 | 20231108 | 123100 | 8106714800 | 89000 | 89200 | 89200 | 88800 | 1966 |
| 365 | 20231108 | 123000 | 7931729400 | 89100 | 89200 | 89200 | 89000 | 231 |
| 366 | 20231108 | 122900 | 7911148800 | 89000 | 89100 | 89200 | 89000 | 117 |
| 367 | 20231108 | 122800 | 7900727000 | 89100 | 89000 | 89200 | 89000 | 317 |
| 368 | 20231108 | 122700 | 7872486300 | 89100 | 89100 | 89100 | 89000 | 199 |
| 369 | 20231108 | 122600 | 7854759000 | 89100 | 88700 | 89100 | 88600 | 917 |
| 370 | 20231108 | 122500 | 7773162600 | 88700 | 88800 | 89000 | 88500 | 685 |
| 371 | 20231108 | 122400 | 7712422600 | 88800 | 89000 | 89000 | 88800 | 114 |
| 372 | 20231108 | 122300 | 7702287800 | 88900 | 89000 | 89100 | 88700 | 323 |
| 373 | 20231108 | 122200 | 7673563300 | 89100 | 88900 | 89100 | 88800 | 228 |
| 374 | 20231108 | 122100 | 7653277000 | 88800 | 89000 | 89000 | 88800 | 231 |
| 375 | 20231108 | 122000 | 7632730600 | 89000 | 89000 | 89000 | 88500 | 82 |
| 376 | 20231108 | 121900 | 7625445400 | 88900 | 88800 | 89000 | 88800 | 262 |
| 377 | 20231108 | 121800 | 7602138400 | 89000 | 88900 | 89000 | 88700 | 191 |
| 378 | 20231108 | 121700 | 7585164300 | 88900 | 88700 | 88900 | 88700 | 192 |
| 379 | 20231108 | 121600 | 7568105200 | 88700 | 88800 | 88800 | 88400 | 733 |
| 380 | 20231108 | 121500 | 7503100900 | 88800 | 88800 | 88800 | 88600 | 90 |
| 381 | 20231108 | 121400 | 7495112500 | 88600 | 88700 | 88800 | 88400 | 194 |
| 382 | 20231108 | 121300 | 7477912500 | 88700 | 88600 | 88800 | 88400 | 324 |
| 383 | 20231108 | 121200 | 7449187600 | 88700 | 88600 | 88700 | 88400 | 226 |
| 384 | 20231108 | 121100 | 7429173900 | 88600 | 88500 | 88700 | 88500 | 291 |
| 385 | 20231108 | 121000 | 7403389900 | 88500 | 88700 | 88700 | 88400 | 164 |
| 386 | 20231108 | 120900 | 7388856900 | 88600 | 88500 | 88700 | 88400 | 156 |
| 387 | 20231108 | 120800 | 7375046800 | 88600 | 88500 | 88900 | 88400 | 172 |
| 388 | 20231108 | 120700 | 7359811900 | 88700 | 88600 | 88800 | 88400 | 255 |
| 389 | 20231108 | 120600 | 7337208800 | 88500 | 88900 | 88900 | 88400 | 158 |
| 390 | 20231108 | 120500 | 7323208800 | 88700 | 88600 | 88900 | 88500 | 168 |
| 391 | 20231108 | 120400 | 7308307700 | 88600 | 88700 | 88900 | 88600 | 184 |
| 392 | 20231108 | 120300 | 7291982700 | 88700 | 88700 | 88900 | 88600 | 229 |
| 393 | 20231108 | 120200 | 7271663600 | 88700 | 88800 | 88900 | 88600 | 494 |
| 394 | 20231108 | 120100 | 7227844900 | 88800 | 89000 | 89000 | 88600 | 322 |
| 395 | 20231108 | 120000 | 7199224500 | 89000 | 89000 | 89000 | 88900 | 171 |
| 396 | 20231108 | 115900 | 7184012800 | 88900 | 89000 | 89000 | 88900 | 114 |
| 397 | 20231108 | 115800 | 7173875100 | 89000 | 88900 | 89000 | 88700 | 220 |
| 398 | 20231108 | 115700 | 7154313300 | 88900 | 89000 | 89000 | 88700 | 115 |
| 399 | 20231108 | 115600 | 7144099700 | 89100 | 89000 | 89100 | 88600 | 630 |
| 400 | 20231108 | 115500 | 7088180700 | 88800 | 88800 | 89000 | 88500 | 426 |
| 401 | 20231108 | 115400 | 7050406700 | 88800 | 88900 | 88900 | 88800 | 170 |
| 402 | 20231108 | 115300 | 7035303200 | 88900 | 88700 | 88900 | 88700 | 181 |
| 403 | 20231108 | 115200 | 7019225300 | 88800 | 88800 | 88900 | 88700 | 188 |
| 404 | 20231108 | 115100 | 7002527800 | 88800 | 88900 | 89100 | 88800 | 194 |
| 405 | 20231108 | 115000 | 6985281400 | 88900 | 89000 | 89200 | 88800 | 336 |
| 406 | 20231108 | 114900 | 6955351300 | 89100 | 88900 | 89100 | 88900 | 244 |
| 407 | 20231108 | 114800 | 6933618200 | 89000 | 88800 | 89100 | 88800 | 168 |
| 408 | 20231108 | 114700 | 6918672700 | 88900 | 89100 | 89200 | 88900 | 155 |
| 409 | 20231108 | 114600 | 6904876300 | 88900 | 89000 | 89100 | 88700 | 246 |
| 410 | 20231108 | 114500 | 6882993300 | 88900 | 89200 | 89200 | 88800 | 91 |
| 411 | 20231108 | 114400 | 6874900000 | 89200 | 89200 | 89200 | 88700 | 546 |
| 412 | 20231108 | 114300 | 6826391400 | 89200 | 89200 | 89200 | 88700 | 177 |
| 413 | 20231108 | 114200 | 6810635200 | 89000 | 89100 | 89100 | 88700 | 156 |
| 414 | 20231108 | 114100 | 6796752200 | 88900 | 89000 | 89100 | 88900 | 233 |
| 415 | 20231108 | 114000 | 6776030000 | 89000 | 89000 | 89000 | 88600 | 148 |
| 416 | 20231108 | 113900 | 6762875000 | 89000 | 89000 | 89000 | 88600 | 174 |
| 417 | 20231108 | 113800 | 6747413800 | 88600 | 88700 | 89000 | 88600 | 340 |
| 418 | 20231108 | 113700 | 6717210800 | 88800 | 89000 | 89000 | 88700 | 184 |
| 419 | 20231108 | 113600 | 6700873600 | 88800 | 88900 | 89000 | 88700 | 158 |
| 420 | 20231108 | 113500 | 6686832800 | 88900 | 88900 | 89200 | 88700 | 187 |
| 421 | 20231108 | 113400 | 6670204300 | 89000 | 89200 | 89200 | 88900 | 149 |
| 422 | 20231108 | 113300 | 6656940900 | 88900 | 89100 | 89200 | 88900 | 250 |
| 423 | 20231108 | 113200 | 6634670800 | 89200 | 89200 | 89300 | 89000 | 129 |
| 424 | 20231108 | 113100 | 6623165000 | 89200 | 89100 | 89200 | 89100 | 348 |
| 425 | 20231108 | 113000 | 6592140300 | 89200 | 89300 | 89300 | 89200 | 527 |
| 426 | 20231108 | 112900 | 6545126400 | 89300 | 89200 | 89300 | 89200 | 144 |
| 427 | 20231108 | 112800 | 6532271200 | 89200 | 89200 | 89400 | 89100 | 1380 |
| 428 | 20231108 | 112700 | 6409086700 | 89200 | 89200 | 89200 | 88900 | 401 |
| 429 | 20231108 | 112600 | 6373334000 | 89200 | 89000 | 89200 | 88900 | 467 |
| 430 | 20231108 | 112500 | 6331693300 | 89100 | 88900 | 89200 | 88900 | 195 |
| 431 | 20231108 | 112400 | 6314312900 | 88900 | 89200 | 89200 | 88900 | 129 |
| 432 | 20231108 | 112300 | 6302820400 | 89100 | 88900 | 89200 | 88900 | 246 |
| 433 | 20231108 | 112200 | 6280898200 | 89100 | 89000 | 89200 | 88800 | 171 |
| 434 | 20231108 | 112100 | 6265704300 | 88800 | 89100 | 89200 | 88800 | 965 |
| 435 | 20231108 | 112000 | 6179654600 | 88800 | 89000 | 89200 | 88800 | 544 |
| 436 | 20231108 | 111900 | 6131220700 | 89000 | 89000 | 89200 | 89000 | 223 |
| 437 | 20231108 | 111800 | 6111354200 | 89000 | 89000 | 89200 | 89000 | 225 |
| 438 | 20231108 | 111700 | 6091301200 | 89200 | 89000 | 89200 | 88900 | 344 |
| 439 | 20231108 | 111600 | 6060665200 | 89000 | 89000 | 89200 | 88800 | 656 |
| 440 | 20231108 | 111500 | 6002230000 | 89100 | 89100 | 89200 | 89100 | 187 |
| 441 | 20231108 | 111400 | 5985561700 | 89100 | 89000 | 89100 | 89000 | 256 |
| 442 | 20231108 | 111300 | 5962756600 | 89100 | 89000 | 89100 | 89000 | 237 |
| 443 | 20231108 | 111200 | 5941645000 | 89100 | 89000 | 89100 | 89000 | 391 |
| 444 | 20231108 | 111100 | 5906842900 | 89000 | 89000 | 89000 | 88900 | 254 |
| 445 | 20231108 | 111000 | 5884242800 | 89000 | 88900 | 89000 | 88800 | 498 |
| 446 | 20231108 | 110900 | 5839965800 | 88900 | 88600 | 88900 | 88600 | 103 |
| 447 | 20231108 | 110800 | 5830819600 | 88600 | 88400 | 88800 | 88400 | 387 |
| 448 | 20231108 | 110700 | 5796479400 | 88500 | 88400 | 88700 | 88400 | 197 |
| 449 | 20231108 | 110600 | 5779016600 | 88400 | 88300 | 88700 | 88200 | 398 |
| 450 | 20231108 | 110500 | 5743848700 | 88300 | 88000 | 88300 | 88000 | 146 |
| 451 | 20231108 | 110400 | 5730981700 | 88000 | 88100 | 88300 | 88000 | 146 |
| 452 | 20231108 | 110300 | 5718103500 | 88000 | 88400 | 88700 | 88000 | 434 |
| 453 | 20231108 | 110200 | 5679799600 | 88300 | 88200 | 88700 | 88100 | 363 |
| 454 | 20231108 | 110100 | 5647731300 | 88300 | 88300 | 88400 | 88100 | 134 |
| 455 | 20231108 | 110000 | 5635904300 | 88500 | 88300 | 88600 | 88200 | 358 |
| 456 | 20231108 | 105900 | 5604283600 | 88300 | 88500 | 88500 | 88300 | 106 |
| 457 | 20231108 | 105800 | 5594907700 | 88500 | 88400 | 88600 | 88300 | 180 |
| 458 | 20231108 | 105700 | 5578974100 | 88400 | 88700 | 88800 | 88400 | 89 |
| 459 | 20231108 | 105600 | 5571088600 | 88700 | 88600 | 88800 | 88400 | 266 |
| 460 | 20231108 | 105500 | 5547507500 | 88600 | 88300 | 88700 | 88300 | 184 |
| 461 | 20231108 | 105400 | 5531208000 | 88600 | 88500 | 88700 | 88300 | 247 |
| 462 | 20231108 | 105300 | 5509350100 | 88400 | 88400 | 88600 | 88300 | 235 |
| 463 | 20231108 | 105200 | 5488561600 | 88300 | 88600 | 88600 | 88300 | 237 |
| 464 | 20231108 | 105100 | 5467614600 | 88600 | 88600 | 88600 | 88400 | 148 |
| 465 | 20231108 | 105000 | 5454513000 | 88600 | 88700 | 88800 | 88400 | 297 |
| 466 | 20231108 | 104900 | 5428195500 | 88700 | 88800 | 88800 | 88400 | 275 |
| 467 | 20231108 | 104800 | 5403805100 | 88800 | 88500 | 88800 | 88500 | 168 |
| 468 | 20231108 | 104700 | 5388909800 | 88400 | 88400 | 88500 | 88300 | 224 |
| 469 | 20231108 | 104600 | 5369098400 | 88300 | 88700 | 88700 | 88300 | 270 |
| 470 | 20231108 | 104500 | 5345208000 | 88700 | 88700 | 88700 | 88400 | 119 |
| 471 | 20231108 | 104400 | 5334671400 | 88700 | 88600 | 88800 | 88500 | 242 |
| 472 | 20231108 | 104300 | 5313223700 | 88500 | 88300 | 88600 | 88300 | 229 |
| 473 | 20231108 | 104200 | 5292955100 | 88600 | 88400 | 88600 | 88000 | 650 |
| 474 | 20231108 | 104100 | 5235505200 | 88400 | 88200 | 88500 | 88200 | 269 |
| 475 | 20231108 | 104000 | 5211739500 | 88200 | 88600 | 88600 | 88100 | 125 |
| 476 | 20231108 | 103900 | 5200707900 | 88600 | 88700 | 88700 | 88200 | 239 |
| 477 | 20231108 | 103800 | 5179586500 | 88600 | 88400 | 88700 | 88200 | 604 |
| 478 | 20231108 | 103700 | 5126155300 | 88400 | 88500 | 88700 | 88400 | 111 |
| 479 | 20231108 | 103600 | 5116331400 | 88400 | 88900 | 89100 | 88400 | 1325 |
| 480 | 20231108 | 103500 | 4998791600 | 88900 | 89100 | 89100 | 88900 | 208 |
| 481 | 20231108 | 103400 | 4980274100 | 89100 | 89100 | 89100 | 88900 | 138 |
| 482 | 20231108 | 103300 | 4967992300 | 89100 | 89000 | 89100 | 88900 | 626 |
| 483 | 20231108 | 103200 | 4912269800 | 89000 | 89000 | 89500 | 89000 | 250 |
| 484 | 20231108 | 103100 | 4889958300 | 89000 | 89300 | 89300 | 89000 | 397 |
| 485 | 20231108 | 103000 | 4854538900 | 89200 | 89300 | 89700 | 89000 | 1415 |
| 486 | 20231108 | 102900 | 4727844700 | 89300 | 89500 | 89500 | 89200 | 497 |
| 487 | 20231108 | 102800 | 4683408100 | 89400 | 89200 | 89400 | 89200 | 1217 |
| 488 | 20231108 | 102700 | 4574666300 | 89200 | 89200 | 89300 | 89200 | 521 |
| 489 | 20231108 | 102600 | 4528185800 | 89000 | 89100 | 89200 | 88900 | 2049 |
| 490 | 20231108 | 102500 | 4345753800 | 89100 | 89000 | 89100 | 89000 | 365 |
| 491 | 20231108 | 102400 | 4313251500 | 89000 | 89100 | 89100 | 89000 | 228 |
| 492 | 20231108 | 102300 | 4292950400 | 89100 | 88900 | 89100 | 88900 | 1224 |
| 493 | 20231108 | 102200 | 4183963600 | 88900 | 88800 | 89000 | 88800 | 318 |
| 494 | 20231108 | 102100 | 4155689300 | 88900 | 88700 | 88900 | 88700 | 196 |
| 495 | 20231108 | 102000 | 4138278800 | 88600 | 88600 | 88800 | 88400 | 200 |
| 496 | 20231108 | 101900 | 4120546800 | 88600 | 88900 | 88900 | 88400 | 331 |
| 497 | 20231108 | 101800 | 4091206500 | 88700 | 88600 | 88900 | 88600 | 268 |
| 498 | 20231108 | 101700 | 4067413800 | 88500 | 89100 | 89100 | 88500 | 2401 |
| 499 | 20231108 | 101600 | 3854142600 | 89100 | 89200 | 89200 | 89000 | 213 |
| 500 | 20231108 | 101500 | 3835165800 | 89200 | 89100 | 89200 | 88900 | 390 |
| 501 | 20231108 | 101400 | 3800405400 | 89000 | 89100 | 89200 | 88900 | 1303 |
| 502 | 20231108 | 101300 | 3684236300 | 89100 | 88500 | 89100 | 88500 | 1595 |
| 503 | 20231108 | 101200 | 3542491900 | 88500 | 88400 | 88900 | 88400 | 642 |
| 504 | 20231108 | 101100 | 3485566200 | 88400 | 88200 | 88500 | 88200 | 1034 |
| 505 | 20231108 | 101000 | 3394229300 | 88200 | 88300 | 88300 | 88000 | 611 |
| 506 | 20231108 | 100900 | 3340364100 | 88000 | 87800 | 88400 | 87700 | 1650 |
| 507 | 20231108 | 100800 | 3195279300 | 87800 | 87600 | 87800 | 87600 | 336 |
| 508 | 20231108 | 100700 | 3165802500 | 87600 | 87500 | 87600 | 87400 | 882 |
| 509 | 20231108 | 100600 | 3088634900 | 87500 | 87700 | 87700 | 87400 | 554 |
| 510 | 20231108 | 100500 | 3040158500 | 87600 | 87100 | 88000 | 87000 | 2254 |
| 511 | 20231108 | 100400 | 2842973700 | 87000 | 86900 | 87000 | 86900 | 2327 |
| 512 | 20231108 | 100300 | 2640528900 | 87000 | 86600 | 87000 | 86600 | 790 |
| 513 | 20231108 | 100200 | 2571912300 | 86700 | 86600 | 86700 | 86500 | 216 |
| 514 | 20231108 | 100100 | 2553195400 | 86600 | 86800 | 86800 | 86300 | 651 |
| 515 | 20231108 | 100000 | 2496841100 | 86800 | 87000 | 87000 | 86800 | 224 |
| 516 | 20231108 | 095900 | 2477367800 | 86900 | 86800 | 86900 | 86800 | 1732 |
| 517 | 20231108 | 095800 | 2326873000 | 86800 | 86700 | 86900 | 86700 | 1370 |
| 518 | 20231108 | 095700 | 2207931000 | 86700 | 86700 | 86800 | 86700 | 164 |
| 519 | 20231108 | 095600 | 2193698200 | 86800 | 86700 | 86800 | 86700 | 174 |
| 520 | 20231108 | 095500 | 2178604300 | 86700 | 86700 | 86700 | 86600 | 156 |
| 521 | 20231108 | 095400 | 2165081500 | 86700 | 86600 | 86700 | 86600 | 191 |
| 522 | 20231108 | 095300 | 2148525700 | 86700 | 86700 | 86700 | 86600 | 364 |
| 523 | 20231108 | 095200 | 2116968800 | 86700 | 86500 | 86700 | 86500 | 1362 |
| 524 | 20231108 | 095100 | 1998978400 | 86500 | 86400 | 86500 | 86400 | 182 |
| 525 | 20231108 | 095000 | 1983235500 | 86400 | 86500 | 86500 | 86400 | 627 |
| 526 | 20231108 | 094900 | 1929004500 | 86200 | 86200 | 86400 | 86200 | 582 |
| 527 | 20231108 | 094800 | 1878764300 | 86200 | 86100 | 86200 | 86100 | 316 |
| 528 | 20231108 | 094700 | 1851546700 | 86000 | 86000 | 86000 | 86000 | 113 |
| 529 | 20231108 | 094600 | 1841828700 | 86000 | 85700 | 86000 | 85700 | 304 |
| 530 | 20231108 | 094500 | 1815699700 | 85700 | 85900 | 85900 | 85700 | 326 |
| 531 | 20231108 | 094400 | 1787728000 | 85800 | 85800 | 85800 | 85800 | 71 |
| 532 | 20231108 | 094300 | 1781636200 | 85800 | 85900 | 85900 | 85800 | 317 |
| 533 | 20231108 | 094200 | 1754421700 | 85900 | 85900 | 85900 | 85900 | 159 |
| 534 | 20231108 | 094100 | 1740763600 | 85800 | 85900 | 86000 | 85700 | 220 |
| 535 | 20231108 | 094000 | 1721866500 | 85900 | 85900 | 85900 | 85800 | 257 |
| 536 | 20231108 | 093900 | 1699798400 | 85800 | 85900 | 86000 | 85700 | 1351 |
| 537 | 20231108 | 093800 | 1583642600 | 85700 | 85900 | 85900 | 85700 | 110 |
| 538 | 20231108 | 093700 | 1574201400 | 85800 | 85800 | 85900 | 85700 | 210 |
| 539 | 20231108 | 093600 | 1556177400 | 85800 | 85900 | 85900 | 85800 | 244 |
| 540 | 20231108 | 093500 | 1535222000 | 85900 | 85800 | 85900 | 85800 | 163 |
| 541 | 20231108 | 093400 | 1521231000 | 85700 | 85700 | 85800 | 85600 | 193 |
| 542 | 20231108 | 093300 | 1504688000 | 85700 | 85600 | 85800 | 85500 | 266 |
| 543 | 20231108 | 093200 | 1481901400 | 85600 | 85200 | 85600 | 85100 | 1049 |
| 544 | 20231108 | 093100 | 1392452500 | 85300 | 85400 | 85500 | 85300 | 197 |
| 545 | 20231108 | 093000 | 1375627200 | 85500 | 85400 | 85600 | 85400 | 152 |
| 546 | 20231108 | 092900 | 1362638300 | 85500 | 85500 | 85600 | 85300 | 186 |
| 547 | 20231108 | 092800 | 1346734200 | 85500 | 85200 | 85500 | 85200 | 67 |
| 548 | 20231108 | 092700 | 1341007300 | 85200 | 85600 | 85600 | 85200 | 689 |
| 549 | 20231108 | 092600 | 1282154400 | 85600 | 85700 | 85800 | 85500 | 94 |
| 550 | 20231108 | 092500 | 1274100700 | 85500 | 85800 | 85800 | 85500 | 313 |
| 551 | 20231108 | 092400 | 1247312400 | 85800 | 85800 | 85800 | 85700 | 118 |
| 552 | 20231108 | 092300 | 1237190200 | 85800 | 85900 | 86000 | 85700 | 236 |
| 553 | 20231108 | 092200 | 1216944500 | 85900 | 86000 | 86000 | 85800 | 83 |
| 554 | 20231108 | 092100 | 1209811900 | 86000 | 86000 | 86000 | 85900 | 129 |
| 555 | 20231108 | 092000 | 1198721800 | 86000 | 86100 | 86100 | 85900 | 258 |
| 556 | 20231108 | 091900 | 1176525200 | 86100 | 86100 | 86100 | 86100 | 55 |
| 557 | 20231108 | 091800 | 1171789700 | 86400 | 86300 | 86400 | 86000 | 162 |
| 558 | 20231108 | 091700 | 1157814900 | 86200 | 86000 | 86200 | 86000 | 377 |
| 559 | 20231108 | 091600 | 1125356900 | 85900 | 85900 | 86000 | 85900 | 150 |
| 560 | 20231108 | 091500 | 1112466500 | 85900 | 86100 | 86100 | 85900 | 571 |
| 561 | 20231108 | 091400 | 1063351000 | 86100 | 86500 | 86500 | 86100 | 421 |
| 562 | 20231108 | 091300 | 1027056100 | 86500 | 86400 | 86500 | 86400 | 104 |
| 563 | 20231108 | 091200 | 1018060600 | 86500 | 86500 | 86600 | 86200 | 290 |
| 564 | 20231108 | 091100 | 992998400 | 86400 | 86500 | 86500 | 86100 | 509 |
| 565 | 20231108 | 091000 | 949080200 | 86500 | 86900 | 86900 | 86500 | 566 |
| 566 | 20231108 | 090900 | 899984400 | 86900 | 86800 | 86900 | 86800 | 390 |
| 567 | 20231108 | 090800 | 866098000 | 86900 | 86600 | 87000 | 86600 | 2399 |
| 568 | 20231108 | 090700 | 657899500 | 86600 | 86300 | 86600 | 86200 | 1137 |
| 569 | 20231108 | 090600 | 559578600 | 86400 | 86400 | 86400 | 86100 | 352 |
| 570 | 20231108 | 090500 | 529220100 | 86500 | 86500 | 86500 | 86200 | 107 |
| 571 | 20231108 | 090400 | 519971300 | 86200 | 86600 | 86700 | 86200 | 619 |
| 572 | 20231108 | 090300 | 466438200 | 86600 | 86200 | 86900 | 86200 | 1916 |
| 573 | 20231108 | 090200 | 300724100 | 86200 | 86300 | 86300 | 86000 | 329 |
| 574 | 20231108 | 090100 | 272378000 | 86300 | 85900 | 86700 | 85900 | 1783 |
| 575 | 20231108 | 090000 | 118591600 | 85900 | 85600 | 86200 | 85100 | 1383 |