32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 3 | 20231102 | 184500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 4 | 20231102 | 184400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 5 | 20231102 | 184300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 6 | 20231102 | 184200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 7 | 20231102 | 184100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 8 | 20231102 | 184000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 9 | 20231102 | 183900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 10 | 20231102 | 183800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 11 | 20231102 | 183700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 12 | 20231102 | 183600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 13 | 20231102 | 183500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 14 | 20231102 | 183400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 15 | 20231102 | 183300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 16 | 20231102 | 183200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 17 | 20231102 | 183100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 18 | 20231102 | 183000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 19 | 20231102 | 182900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 20 | 20231102 | 182800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 21 | 20231102 | 182700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 22 | 20231102 | 182600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 23 | 20231102 | 182500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 24 | 20231102 | 182400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 25 | 20231102 | 182300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 26 | 20231102 | 182200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 27 | 20231102 | 182100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 28 | 20231102 | 182000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 29 | 20231102 | 181900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 30 | 20231102 | 181800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 31 | 20231102 | 181700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 32 | 20231102 | 181600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 33 | 20231102 | 181500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 34 | 20231102 | 181400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 35 | 20231102 | 181300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 36 | 20231102 | 181200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 37 | 20231102 | 181100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 38 | 20231102 | 181000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 39 | 20231102 | 180900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 40 | 20231102 | 180800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 41 | 20231102 | 180700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 42 | 20231102 | 180600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 43 | 20231102 | 180500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 44 | 20231102 | 180400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 45 | 20231102 | 180300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 46 | 20231102 | 180200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 47 | 20231102 | 180100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 48 | 20231102 | 180000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 49 | 20231102 | 175900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 50 | 20231102 | 175800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 51 | 20231102 | 175700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 52 | 20231102 | 175600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 53 | 20231102 | 175500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 54 | 20231102 | 175400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 55 | 20231102 | 175300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 56 | 20231102 | 175200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 57 | 20231102 | 175100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 58 | 20231102 | 175000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 59 | 20231102 | 174900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 60 | 20231102 | 174800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 61 | 20231102 | 174700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 62 | 20231102 | 174600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 63 | 20231102 | 174500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 64 | 20231102 | 174400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 65 | 20231102 | 174300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 66 | 20231102 | 174200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 67 | 20231102 | 174100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 68 | 20231102 | 174000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 69 | 20231102 | 173900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 70 | 20231102 | 173800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 71 | 20231102 | 173700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 72 | 20231102 | 173600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 73 | 20231102 | 173500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 74 | 20231102 | 173400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 75 | 20231102 | 173300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 76 | 20231102 | 173200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 77 | 20231102 | 173100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 78 | 20231102 | 173000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 79 | 20231102 | 172900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 80 | 20231102 | 172800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 81 | 20231102 | 172700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 82 | 20231102 | 172600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 83 | 20231102 | 172500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 84 | 20231102 | 172400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 85 | 20231102 | 172300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 86 | 20231102 | 172200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 87 | 20231102 | 172100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 88 | 20231102 | 172000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 89 | 20231102 | 171900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 90 | 20231102 | 171800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 91 | 20231102 | 171700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 92 | 20231102 | 171600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 93 | 20231102 | 171500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 94 | 20231102 | 171400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 95 | 20231102 | 171300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 96 | 20231102 | 171200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 97 | 20231102 | 171100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 98 | 20231102 | 171000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 99 | 20231102 | 170900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 100 | 20231102 | 170800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 101 | 20231102 | 170700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 102 | 20231102 | 170600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 103 | 20231102 | 170500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 104 | 20231102 | 170400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 105 | 20231102 | 170300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 106 | 20231102 | 170200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 107 | 20231102 | 170100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 108 | 20231102 | 170000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 109 | 20231102 | 165900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 110 | 20231102 | 165800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 111 | 20231102 | 165700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 112 | 20231102 | 165600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 113 | 20231102 | 165500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 114 | 20231102 | 165400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 115 | 20231102 | 165300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 116 | 20231102 | 165200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 117 | 20231102 | 165100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 118 | 20231102 | 165000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 119 | 20231102 | 164900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 120 | 20231102 | 164800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 121 | 20231102 | 164700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 122 | 20231102 | 164600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 123 | 20231102 | 164500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 124 | 20231102 | 164400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 125 | 20231102 | 164300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 126 | 20231102 | 164200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 127 | 20231102 | 164100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 128 | 20231102 | 164000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 129 | 20231102 | 163900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 130 | 20231102 | 163800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 131 | 20231102 | 163700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 132 | 20231102 | 163600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 133 | 20231102 | 163500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 134 | 20231102 | 163400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 135 | 20231102 | 163300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 136 | 20231102 | 163200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 137 | 20231102 | 163100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 138 | 20231102 | 163000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 139 | 20231102 | 162900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 140 | 20231102 | 162800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 141 | 20231102 | 162700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 142 | 20231102 | 162600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 143 | 20231102 | 162500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 144 | 20231102 | 162400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 145 | 20231102 | 162300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 146 | 20231102 | 162200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 147 | 20231102 | 162100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 148 | 20231102 | 162000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 149 | 20231102 | 161900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 150 | 20231102 | 161800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 151 | 20231102 | 161700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 152 | 20231102 | 161600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 153 | 20231102 | 161500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 154 | 20231102 | 161400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 155 | 20231102 | 161300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 156 | 20231102 | 161200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 157 | 20231102 | 161100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 158 | 20231102 | 161000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 159 | 20231102 | 160900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 160 | 20231102 | 160800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 161 | 20231102 | 160700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 162 | 20231102 | 160600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 163 | 20231102 | 160500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 164 | 20231102 | 160400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 165 | 20231102 | 160300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 166 | 20231102 | 160200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 167 | 20231102 | 160100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 168 | 20231102 | 160000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 169 | 20231102 | 155900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 170 | 20231102 | 155800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 171 | 20231102 | 155700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 172 | 20231102 | 155600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 173 | 20231102 | 155500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 174 | 20231102 | 155400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 175 | 20231102 | 155300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 176 | 20231102 | 155200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 177 | 20231102 | 155100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 178 | 20231102 | 155000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 179 | 20231102 | 154900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 180 | 20231102 | 154800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 181 | 20231102 | 154700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 182 | 20231102 | 154600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 183 | 20231102 | 154500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 184 | 20231102 | 154400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 185 | 20231102 | 154300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 186 | 20231102 | 154200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 187 | 20231102 | 154100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 188 | 20231102 | 154000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 189 | 20231102 | 153900 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 190 | 20231102 | 153800 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 191 | 20231102 | 153700 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 192 | 20231102 | 153600 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 193 | 20231102 | 153500 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 194 | 20231102 | 153400 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 195 | 20231102 | 153300 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 196 | 20231102 | 153200 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 197 | 20231102 | 153100 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 198 | 20231102 | 153000 | 22318302000 | 84000 | 84000 | 84000 | 84000 | 18240 |
| 199 | 20231102 | 152900 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 200 | 20231102 | 152800 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 201 | 20231102 | 152700 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 202 | 20231102 | 152600 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 203 | 20231102 | 152500 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 204 | 20231102 | 152400 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 205 | 20231102 | 152300 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 206 | 20231102 | 152200 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 207 | 20231102 | 152100 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 208 | 20231102 | 152000 | 20786142000 | 84000 | 84000 | 84000 | 84000 | 0 |
| 209 | 20231102 | 151900 | 20786142000 | 84000 | 84100 | 84100 | 84000 | 257 |
| 210 | 20231102 | 151800 | 20764546400 | 84000 | 83900 | 84100 | 83900 | 813 |
| 211 | 20231102 | 151700 | 20696285600 | 83900 | 84000 | 84100 | 83900 | 1071 |
| 212 | 20231102 | 151600 | 20606387900 | 84000 | 83900 | 84100 | 83900 | 942 |
| 213 | 20231102 | 151500 | 20527273100 | 83900 | 84000 | 84000 | 83900 | 556 |
| 214 | 20231102 | 151400 | 20480579500 | 84000 | 84000 | 84100 | 83900 | 800 |
| 215 | 20231102 | 151300 | 20413387200 | 84000 | 84000 | 84100 | 83900 | 1398 |
| 216 | 20231102 | 151200 | 20295947400 | 84000 | 84100 | 84100 | 84000 | 867 |
| 217 | 20231102 | 151100 | 20223096000 | 84100 | 84000 | 84200 | 84000 | 570 |
| 218 | 20231102 | 151000 | 20175186500 | 84000 | 84100 | 84200 | 84000 | 859 |
| 219 | 20231102 | 150900 | 20102984400 | 84100 | 84200 | 84200 | 84100 | 827 |
| 220 | 20231102 | 150800 | 20033414200 | 84100 | 84100 | 84300 | 84100 | 823 |
| 221 | 20231102 | 150700 | 19964134600 | 84100 | 84100 | 84400 | 84100 | 813 |
| 222 | 20231102 | 150600 | 19895686800 | 84200 | 84200 | 84300 | 84100 | 996 |
| 223 | 20231102 | 150500 | 19811853000 | 84200 | 84000 | 84200 | 84000 | 1171 |
| 224 | 20231102 | 150400 | 19713374400 | 84100 | 84200 | 84300 | 84100 | 1022 |
| 225 | 20231102 | 150300 | 19627369900 | 84200 | 84100 | 84300 | 84100 | 1033 |
| 226 | 20231102 | 150200 | 19540430900 | 84100 | 84100 | 84300 | 84100 | 799 |
| 227 | 20231102 | 150100 | 19473180300 | 84100 | 84300 | 84300 | 84100 | 885 |
| 228 | 20231102 | 150000 | 19398722300 | 84200 | 84300 | 84400 | 84200 | 888 |
| 229 | 20231102 | 145900 | 19323917200 | 84300 | 84200 | 84400 | 84200 | 1039 |
| 230 | 20231102 | 145800 | 19236379400 | 84200 | 84300 | 84400 | 84200 | 797 |
| 231 | 20231102 | 145700 | 19169209900 | 84300 | 84300 | 84500 | 84200 | 635 |
| 232 | 20231102 | 145600 | 19115653500 | 84300 | 84400 | 84600 | 84200 | 1250 |
| 233 | 20231102 | 145500 | 19010157700 | 84500 | 84400 | 84500 | 84400 | 811 |
| 234 | 20231102 | 145400 | 18941691500 | 84400 | 84400 | 84500 | 84200 | 1037 |
| 235 | 20231102 | 145300 | 18854205400 | 84400 | 84300 | 84600 | 84300 | 654 |
| 236 | 20231102 | 145200 | 18798964800 | 84300 | 84300 | 84600 | 84200 | 900 |
| 237 | 20231102 | 145100 | 18723031700 | 84300 | 84300 | 84500 | 84300 | 857 |
| 238 | 20231102 | 145000 | 18650720400 | 84500 | 84500 | 84600 | 84300 | 884 |
| 239 | 20231102 | 144900 | 18576024500 | 84500 | 84500 | 84600 | 84300 | 1281 |
| 240 | 20231102 | 144800 | 18467822900 | 84500 | 84500 | 84600 | 84300 | 783 |
| 241 | 20231102 | 144700 | 18401677200 | 84500 | 84500 | 84600 | 84400 | 643 |
| 242 | 20231102 | 144600 | 18347352200 | 84500 | 84500 | 84700 | 84500 | 673 |
| 243 | 20231102 | 144500 | 18290448000 | 84600 | 84600 | 84600 | 84300 | 833 |
| 244 | 20231102 | 144400 | 18220077000 | 84500 | 84400 | 84600 | 84300 | 488 |
| 245 | 20231102 | 144300 | 18178869800 | 84400 | 84400 | 84600 | 84300 | 808 |
| 246 | 20231102 | 144200 | 18110640800 | 84300 | 84400 | 84500 | 84300 | 790 |
| 247 | 20231102 | 144100 | 18043954300 | 84500 | 84500 | 84500 | 84400 | 495 |
| 248 | 20231102 | 144000 | 18002160100 | 84400 | 84400 | 84500 | 84400 | 538 |
| 249 | 20231102 | 143900 | 17956738200 | 84400 | 84200 | 84500 | 84100 | 862 |
| 250 | 20231102 | 143800 | 17884017600 | 84300 | 84200 | 84300 | 84100 | 535 |
| 251 | 20231102 | 143700 | 17838955700 | 84200 | 84300 | 84300 | 84200 | 416 |
| 252 | 20231102 | 143600 | 17803910900 | 84300 | 84300 | 84300 | 84200 | 595 |
| 253 | 20231102 | 143500 | 17753783400 | 84400 | 84300 | 84400 | 84300 | 458 |
| 254 | 20231102 | 143400 | 17715159700 | 84400 | 84400 | 84400 | 84100 | 695 |
| 255 | 20231102 | 143300 | 17656593800 | 84400 | 84200 | 84400 | 84100 | 579 |
| 256 | 20231102 | 143200 | 17607787800 | 84200 | 84200 | 84300 | 84100 | 597 |
| 257 | 20231102 | 143100 | 17557514100 | 84300 | 84200 | 84400 | 84200 | 422 |
| 258 | 20231102 | 143000 | 17521962200 | 84200 | 84200 | 84300 | 84200 | 512 |
| 259 | 20231102 | 142900 | 17478835400 | 84200 | 84100 | 84300 | 84100 | 876 |
| 260 | 20231102 | 142800 | 17405096100 | 84100 | 84100 | 84200 | 84100 | 496 |
| 261 | 20231102 | 142700 | 17363365700 | 84200 | 84300 | 84400 | 84100 | 662 |
| 262 | 20231102 | 142600 | 17307604900 | 84200 | 84200 | 84300 | 84200 | 907 |
| 263 | 20231102 | 142500 | 17231177200 | 84300 | 84200 | 84300 | 84200 | 901 |
| 264 | 20231102 | 142400 | 17155296800 | 84200 | 84200 | 84300 | 84200 | 438 |
| 265 | 20231102 | 142300 | 17118398300 | 84200 | 84200 | 84300 | 84200 | 322 |
| 266 | 20231102 | 142200 | 17091271200 | 84200 | 84300 | 84300 | 84200 | 657 |
| 267 | 20231102 | 142100 | 17035933200 | 84300 | 84300 | 84400 | 84300 | 242 |
| 268 | 20231102 | 142000 | 17015530000 | 84300 | 84300 | 84400 | 84300 | 382 |
| 269 | 20231102 | 141900 | 16983324600 | 84300 | 84200 | 84400 | 84200 | 738 |
| 270 | 20231102 | 141800 | 16921131200 | 84300 | 84300 | 84400 | 84200 | 434 |
| 271 | 20231102 | 141700 | 16884555100 | 84300 | 84400 | 84400 | 84300 | 370 |
| 272 | 20231102 | 141600 | 16853357900 | 84400 | 84300 | 84400 | 84300 | 426 |
| 273 | 20231102 | 141500 | 16817432800 | 84300 | 84300 | 84400 | 84300 | 331 |
| 274 | 20231102 | 141400 | 16789529000 | 84300 | 84300 | 84400 | 84300 | 408 |
| 275 | 20231102 | 141300 | 16755130800 | 84300 | 84500 | 84500 | 84300 | 265 |
| 276 | 20231102 | 141200 | 16732790800 | 84600 | 84200 | 84600 | 84200 | 1116 |
| 277 | 20231102 | 141100 | 16638683000 | 84200 | 84200 | 84300 | 84200 | 530 |
| 278 | 20231102 | 141000 | 16594049000 | 84200 | 84200 | 84300 | 84200 | 191 |
| 279 | 20231102 | 140900 | 16577964400 | 84200 | 84200 | 84300 | 84200 | 436 |
| 280 | 20231102 | 140800 | 16541239200 | 84200 | 84200 | 84300 | 84200 | 441 |
| 281 | 20231102 | 140700 | 16504102500 | 84200 | 84200 | 84300 | 84200 | 348 |
| 282 | 20231102 | 140600 | 16474798800 | 84200 | 84200 | 84300 | 84200 | 399 |
| 283 | 20231102 | 140500 | 16441189300 | 84200 | 84200 | 84300 | 84200 | 246 |
| 284 | 20231102 | 140400 | 16420475400 | 84200 | 84300 | 84400 | 84200 | 565 |
| 285 | 20231102 | 140300 | 16372857000 | 84400 | 84300 | 84400 | 84300 | 171 |
| 286 | 20231102 | 140200 | 16358440300 | 84300 | 84300 | 84500 | 84300 | 684 |
| 287 | 20231102 | 140100 | 16300723400 | 84400 | 84400 | 84400 | 84300 | 323 |
| 288 | 20231102 | 140000 | 16273492800 | 84300 | 84300 | 84800 | 84200 | 745 |
| 289 | 20231102 | 135900 | 16210648100 | 84300 | 84300 | 84500 | 84300 | 733 |
| 290 | 20231102 | 135800 | 16148793100 | 84300 | 84200 | 84400 | 84200 | 509 |
| 291 | 20231102 | 135700 | 16105891900 | 84300 | 84300 | 84300 | 84200 | 433 |
| 292 | 20231102 | 135600 | 16069432500 | 84200 | 84200 | 84300 | 84200 | 504 |
| 293 | 20231102 | 135500 | 16026978600 | 84200 | 84300 | 84300 | 84200 | 386 |
| 294 | 20231102 | 135400 | 15994463900 | 84200 | 84300 | 84300 | 84200 | 363 |
| 295 | 20231102 | 135300 | 15963895500 | 84300 | 84400 | 84400 | 84200 | 866 |
| 296 | 20231102 | 135200 | 15890907300 | 84300 | 84400 | 84500 | 84300 | 690 |
| 297 | 20231102 | 135100 | 15832668300 | 84400 | 84400 | 84500 | 84400 | 241 |
| 298 | 20231102 | 135000 | 15812326800 | 84400 | 84600 | 84600 | 84400 | 462 |
| 299 | 20231102 | 134900 | 15773292500 | 84600 | 84500 | 84600 | 84500 | 808 |
| 300 | 20231102 | 134800 | 15704971200 | 84500 | 84500 | 84600 | 84500 | 318 |
| 301 | 20231102 | 134700 | 15678099800 | 84500 | 84700 | 84800 | 84500 | 615 |
| 302 | 20231102 | 134600 | 15626073700 | 84800 | 84700 | 84800 | 84700 | 505 |
| 303 | 20231102 | 134500 | 15583298500 | 84700 | 84800 | 84800 | 84700 | 520 |
| 304 | 20231102 | 134400 | 15539238500 | 84800 | 84700 | 84800 | 84700 | 241 |
| 305 | 20231102 | 134300 | 15518822400 | 84700 | 84800 | 84900 | 84700 | 617 |
| 306 | 20231102 | 134200 | 15466522900 | 84800 | 84800 | 84900 | 84800 | 560 |
| 307 | 20231102 | 134100 | 15419009200 | 84800 | 84900 | 84900 | 84800 | 194 |
| 308 | 20231102 | 134000 | 15402557600 | 84800 | 84800 | 84900 | 84800 | 263 |
| 309 | 20231102 | 133900 | 15380245400 | 84900 | 84800 | 85000 | 84800 | 750 |
| 310 | 20231102 | 133800 | 15316604800 | 84800 | 84800 | 84900 | 84800 | 220 |
| 311 | 20231102 | 133700 | 15297948500 | 84800 | 84900 | 84900 | 84800 | 227 |
| 312 | 20231102 | 133600 | 15278698400 | 84800 | 84900 | 84900 | 84800 | 224 |
| 313 | 20231102 | 133500 | 15259699300 | 84900 | 84800 | 84900 | 84800 | 485 |
| 314 | 20231102 | 133400 | 15218559000 | 84800 | 84800 | 84900 | 84800 | 313 |
| 315 | 20231102 | 133300 | 15192007800 | 84800 | 84800 | 84900 | 84800 | 295 |
| 316 | 20231102 | 133200 | 15166991500 | 84800 | 84800 | 84900 | 84800 | 873 |
| 317 | 20231102 | 133100 | 15092950000 | 84800 | 84800 | 84900 | 84800 | 228 |
| 318 | 20231102 | 133000 | 15073614000 | 84800 | 84800 | 84900 | 84800 | 193 |
| 319 | 20231102 | 132900 | 15057247200 | 84900 | 84800 | 84900 | 84800 | 181 |
| 320 | 20231102 | 132800 | 15041895300 | 84800 | 84700 | 84900 | 84700 | 757 |
| 321 | 20231102 | 132700 | 14977744700 | 84700 | 84700 | 84800 | 84700 | 187 |
| 322 | 20231102 | 132600 | 14961902200 | 84700 | 84700 | 84800 | 84700 | 205 |
| 323 | 20231102 | 132500 | 14944538500 | 84800 | 84800 | 84800 | 84700 | 722 |
| 324 | 20231102 | 132400 | 14883358300 | 84700 | 85000 | 85000 | 84700 | 4947 |
| 325 | 20231102 | 132300 | 14463237600 | 85000 | 85000 | 85200 | 85000 | 457 |
| 326 | 20231102 | 132200 | 14424373700 | 85000 | 85000 | 85100 | 85000 | 484 |
| 327 | 20231102 | 132100 | 14383222100 | 85000 | 85000 | 85100 | 85000 | 699 |
| 328 | 20231102 | 132000 | 14323805600 | 85000 | 85100 | 85100 | 85000 | 534 |
| 329 | 20231102 | 131900 | 14278382400 | 85100 | 85100 | 85200 | 85100 | 355 |
| 330 | 20231102 | 131800 | 14248168900 | 85100 | 85100 | 85200 | 85100 | 390 |
| 331 | 20231102 | 131700 | 14214968800 | 85100 | 85100 | 85200 | 85100 | 416 |
| 332 | 20231102 | 131600 | 14179565900 | 85100 | 85100 | 85200 | 85100 | 211 |
| 333 | 20231102 | 131500 | 14161609100 | 85100 | 85100 | 85200 | 85100 | 362 |
| 334 | 20231102 | 131400 | 14130791700 | 85100 | 85100 | 85200 | 85100 | 394 |
| 335 | 20231102 | 131300 | 14097258900 | 85100 | 85100 | 85200 | 85100 | 219 |
| 336 | 20231102 | 131200 | 14078619200 | 85200 | 85100 | 85300 | 85100 | 252 |
| 337 | 20231102 | 131100 | 14057150200 | 85100 | 85200 | 85200 | 85100 | 286 |
| 338 | 20231102 | 131000 | 14032806400 | 85100 | 85300 | 85300 | 85100 | 598 |
| 339 | 20231102 | 130900 | 13981874100 | 85200 | 85200 | 85500 | 85200 | 218 |
| 340 | 20231102 | 130800 | 13963294800 | 85200 | 85100 | 85200 | 85100 | 238 |
| 341 | 20231102 | 130700 | 13943034700 | 85100 | 85200 | 85200 | 85100 | 337 |
| 342 | 20231102 | 130600 | 13914352100 | 85200 | 85200 | 85300 | 85200 | 191 |
| 343 | 20231102 | 130500 | 13898078100 | 85200 | 85200 | 85300 | 85200 | 484 |
| 344 | 20231102 | 130400 | 13856830100 | 85200 | 85300 | 85300 | 85200 | 260 |
| 345 | 20231102 | 130300 | 13834675200 | 85200 | 85200 | 85300 | 85200 | 342 |
| 346 | 20231102 | 130200 | 13805536100 | 85300 | 85200 | 85300 | 85200 | 264 |
| 347 | 20231102 | 130100 | 13783042500 | 85100 | 85200 | 85200 | 85100 | 297 |
| 348 | 20231102 | 130000 | 13757756500 | 85100 | 85200 | 85300 | 85100 | 403 |
| 349 | 20231102 | 125900 | 13723433800 | 85200 | 85200 | 85300 | 85200 | 151 |
| 350 | 20231102 | 125800 | 13710568100 | 85400 | 85200 | 85400 | 85200 | 418 |
| 351 | 20231102 | 125700 | 13674924400 | 85200 | 85200 | 85300 | 85200 | 244 |
| 352 | 20231102 | 125600 | 13654134800 | 85200 | 85300 | 85400 | 85200 | 498 |
| 353 | 20231102 | 125500 | 13611666000 | 85300 | 85300 | 85400 | 85200 | 343 |
| 354 | 20231102 | 125400 | 13582391900 | 85200 | 85200 | 85300 | 85200 | 259 |
| 355 | 20231102 | 125300 | 13560320900 | 85300 | 85200 | 85300 | 85200 | 220 |
| 356 | 20231102 | 125200 | 13541572300 | 85200 | 85400 | 85500 | 85200 | 724 |
| 357 | 20231102 | 125100 | 13479778300 | 85600 | 85400 | 85600 | 85300 | 322 |
| 358 | 20231102 | 125000 | 13452289000 | 85300 | 85400 | 85400 | 85300 | 283 |
| 359 | 20231102 | 124900 | 13428147000 | 85300 | 85400 | 85500 | 85300 | 560 |
| 360 | 20231102 | 124800 | 13380331800 | 85400 | 85300 | 85500 | 85300 | 225 |
| 361 | 20231102 | 124700 | 13361120400 | 85300 | 85200 | 85700 | 85200 | 1107 |
| 362 | 20231102 | 124600 | 13266487800 | 85200 | 85600 | 85700 | 85200 | 5438 |
| 363 | 20231102 | 124500 | 12802216600 | 85600 | 85500 | 85600 | 85500 | 483 |
| 364 | 20231102 | 124400 | 12760906800 | 85500 | 85500 | 85600 | 85500 | 98 |
| 365 | 20231102 | 124300 | 12752527600 | 85500 | 85600 | 85600 | 85500 | 300 |
| 366 | 20231102 | 124200 | 12726849600 | 85600 | 85600 | 85700 | 85600 | 252 |
| 367 | 20231102 | 124100 | 12705278000 | 85600 | 85500 | 85700 | 85500 | 304 |
| 368 | 20231102 | 124000 | 12679270300 | 85500 | 85600 | 85700 | 85500 | 147 |
| 369 | 20231102 | 123900 | 12666692400 | 85600 | 85600 | 85700 | 85500 | 290 |
| 370 | 20231102 | 123800 | 12641877800 | 85800 | 85600 | 85800 | 85600 | 579 |
| 371 | 20231102 | 123700 | 12592291000 | 85600 | 85800 | 85800 | 85600 | 171 |
| 372 | 20231102 | 123600 | 12577642500 | 85600 | 85700 | 85700 | 85600 | 306 |
| 373 | 20231102 | 123500 | 12551421300 | 85700 | 85600 | 85800 | 85600 | 198 |
| 374 | 20231102 | 123400 | 12534452700 | 85600 | 85700 | 85900 | 85600 | 466 |
| 375 | 20231102 | 123300 | 12494533000 | 85700 | 85700 | 86100 | 85700 | 279 |
| 376 | 20231102 | 123200 | 12470584500 | 85700 | 85700 | 85800 | 85600 | 624 |
| 377 | 20231102 | 123100 | 12417113300 | 85700 | 85700 | 85800 | 85700 | 358 |
| 378 | 20231102 | 123000 | 12386421400 | 85800 | 85800 | 85900 | 85800 | 139 |
| 379 | 20231102 | 122900 | 12374494900 | 85800 | 85800 | 86000 | 85800 | 164 |
| 380 | 20231102 | 122800 | 12360421300 | 85800 | 85700 | 86100 | 85700 | 306 |
| 381 | 20231102 | 122700 | 12334161800 | 85700 | 85800 | 85900 | 85700 | 300 |
| 382 | 20231102 | 122600 | 12308439300 | 85800 | 85800 | 85900 | 85800 | 118 |
| 383 | 20231102 | 122500 | 12298313100 | 85800 | 86000 | 86100 | 85800 | 519 |
| 384 | 20231102 | 122400 | 12253734100 | 86000 | 85900 | 86000 | 85900 | 272 |
| 385 | 20231102 | 122300 | 12230363800 | 85900 | 85900 | 86000 | 85900 | 266 |
| 386 | 20231102 | 122200 | 12207508100 | 86000 | 85700 | 86100 | 85700 | 202 |
| 387 | 20231102 | 122100 | 12190153100 | 85800 | 85700 | 85800 | 85700 | 258 |
| 388 | 20231102 | 122000 | 12168023000 | 86100 | 85800 | 86100 | 85600 | 559 |
| 389 | 20231102 | 121900 | 12120073700 | 85800 | 86000 | 86100 | 85800 | 485 |
| 390 | 20231102 | 121800 | 12078372900 | 86000 | 85800 | 86000 | 85800 | 418 |
| 391 | 20231102 | 121700 | 12042473900 | 85800 | 85900 | 85900 | 85800 | 234 |
| 392 | 20231102 | 121600 | 12022385500 | 86000 | 85900 | 86100 | 85900 | 172 |
| 393 | 20231102 | 121500 | 12007606200 | 85900 | 85900 | 86000 | 85900 | 158 |
| 394 | 20231102 | 121400 | 11994033900 | 85900 | 86000 | 86000 | 85800 | 224 |
| 395 | 20231102 | 121300 | 11974803300 | 86200 | 85900 | 86200 | 85800 | 552 |
| 396 | 20231102 | 121200 | 11927345600 | 85900 | 85900 | 86000 | 85900 | 280 |
| 397 | 20231102 | 121100 | 11903293400 | 85900 | 85800 | 86000 | 85800 | 471 |
| 398 | 20231102 | 121000 | 11862851600 | 85800 | 85800 | 85900 | 85800 | 95 |
| 399 | 20231102 | 120900 | 11854700300 | 85800 | 85800 | 85900 | 85800 | 344 |
| 400 | 20231102 | 120800 | 11825185000 | 85900 | 85800 | 85900 | 85800 | 224 |
| 401 | 20231102 | 120700 | 11805950500 | 85800 | 85900 | 85900 | 85800 | 304 |
| 402 | 20231102 | 120600 | 11779867100 | 85800 | 85900 | 86000 | 85800 | 242 |
| 403 | 20231102 | 120500 | 11759085900 | 85900 | 85900 | 86000 | 85900 | 210 |
| 404 | 20231102 | 120400 | 11741046800 | 85900 | 85900 | 86000 | 85800 | 274 |
| 405 | 20231102 | 120300 | 11717514200 | 85900 | 85900 | 86000 | 85900 | 199 |
| 406 | 20231102 | 120200 | 11700417100 | 85900 | 85800 | 85900 | 85600 | 469 |
| 407 | 20231102 | 120100 | 11660194000 | 85900 | 85700 | 86000 | 85600 | 464 |
| 408 | 20231102 | 120000 | 11620341400 | 85700 | 85600 | 85700 | 85600 | 615 |
| 409 | 20231102 | 115900 | 11567687000 | 85600 | 85700 | 85800 | 85600 | 220 |
| 410 | 20231102 | 115800 | 11548838500 | 85700 | 85800 | 85800 | 85700 | 372 |
| 411 | 20231102 | 115700 | 11516945200 | 85800 | 85600 | 85900 | 85600 | 434 |
| 412 | 20231102 | 115600 | 11479719700 | 85700 | 85700 | 85700 | 85600 | 364 |
| 413 | 20231102 | 115500 | 11448533700 | 85700 | 85800 | 85800 | 85700 | 217 |
| 414 | 20231102 | 115400 | 11429936400 | 85700 | 85700 | 85800 | 85700 | 506 |
| 415 | 20231102 | 115300 | 11386557500 | 85700 | 85700 | 85800 | 85700 | 310 |
| 416 | 20231102 | 115200 | 11359987300 | 85700 | 85700 | 85800 | 85700 | 293 |
| 417 | 20231102 | 115100 | 11334877000 | 85800 | 85700 | 86000 | 85700 | 681 |
| 418 | 20231102 | 115000 | 11276431500 | 85700 | 85800 | 85900 | 85700 | 248 |
| 419 | 20231102 | 114900 | 11255160900 | 85900 | 85800 | 86000 | 85800 | 369 |
| 420 | 20231102 | 114800 | 11223485700 | 85800 | 85900 | 86000 | 85800 | 276 |
| 421 | 20231102 | 114700 | 11199784300 | 85900 | 85800 | 86000 | 85800 | 482 |
| 422 | 20231102 | 114600 | 11158414000 | 85800 | 85900 | 86100 | 85800 | 366 |
| 423 | 20231102 | 114500 | 11126959900 | 85900 | 85900 | 86000 | 85900 | 400 |
| 424 | 20231102 | 114400 | 11092593000 | 85900 | 85900 | 86000 | 85800 | 360 |
| 425 | 20231102 | 114300 | 11061670900 | 85900 | 85800 | 86100 | 85800 | 490 |
| 426 | 20231102 | 114200 | 11019588800 | 85800 | 85600 | 86000 | 85500 | 1177 |
| 427 | 20231102 | 114100 | 10918575300 | 85600 | 85600 | 85700 | 85600 | 205 |
| 428 | 20231102 | 114000 | 10901025000 | 85500 | 85600 | 85700 | 85400 | 632 |
| 429 | 20231102 | 113900 | 10846957600 | 85600 | 85400 | 85700 | 85400 | 233 |
| 430 | 20231102 | 113800 | 10827027200 | 85400 | 85500 | 85700 | 85400 | 753 |
| 431 | 20231102 | 113700 | 10762621700 | 85500 | 85400 | 85500 | 85400 | 426 |
| 432 | 20231102 | 113600 | 10726223200 | 85500 | 85400 | 85500 | 85400 | 450 |
| 433 | 20231102 | 113500 | 10687787000 | 85400 | 85400 | 85600 | 85400 | 461 |
| 434 | 20231102 | 113400 | 10648407400 | 85400 | 85500 | 85600 | 85400 | 418 |
| 435 | 20231102 | 113300 | 10612672600 | 85500 | 85400 | 85500 | 85400 | 574 |
| 436 | 20231102 | 113200 | 10563630500 | 85500 | 85400 | 85500 | 85400 | 316 |
| 437 | 20231102 | 113100 | 10536641500 | 85400 | 85400 | 85500 | 85400 | 294 |
| 438 | 20231102 | 113000 | 10511533700 | 85400 | 85400 | 85500 | 85400 | 481 |
| 439 | 20231102 | 112900 | 10470442200 | 85400 | 85500 | 85500 | 85400 | 644 |
| 440 | 20231102 | 112800 | 10415437400 | 85500 | 85500 | 85700 | 85400 | 675 |
| 441 | 20231102 | 112700 | 10357717200 | 85400 | 85400 | 85700 | 85400 | 712 |
| 442 | 20231102 | 112600 | 10296804900 | 85400 | 85500 | 85600 | 85400 | 1539 |
| 443 | 20231102 | 112500 | 10165269200 | 85500 | 85600 | 85600 | 85500 | 415 |
| 444 | 20231102 | 112400 | 10129786300 | 85500 | 85500 | 85600 | 85500 | 542 |
| 445 | 20231102 | 112300 | 10083415900 | 85500 | 85500 | 85600 | 85500 | 632 |
| 446 | 20231102 | 112200 | 10029364600 | 85600 | 85700 | 85700 | 85500 | 620 |
| 447 | 20231102 | 112100 | 9976299800 | 85800 | 85700 | 85800 | 85600 | 297 |
| 448 | 20231102 | 112000 | 9950852600 | 85800 | 85900 | 85900 | 85700 | 704 |
| 449 | 20231102 | 111900 | 9890449600 | 85800 | 85800 | 86100 | 85700 | 1278 |
| 450 | 20231102 | 111800 | 9780756400 | 85800 | 85800 | 86100 | 85700 | 529 |
| 451 | 20231102 | 111700 | 9735337000 | 85900 | 85800 | 85900 | 85800 | 726 |
| 452 | 20231102 | 111600 | 9673034700 | 85800 | 86000 | 86200 | 85800 | 643 |
| 453 | 20231102 | 111500 | 9617753600 | 86000 | 85900 | 86300 | 85900 | 778 |
| 454 | 20231102 | 111400 | 9550862200 | 85900 | 85900 | 86200 | 85900 | 773 |
| 455 | 20231102 | 111300 | 9484337900 | 86000 | 86200 | 86400 | 85900 | 445 |
| 456 | 20231102 | 111200 | 9446083600 | 86200 | 86300 | 86300 | 86000 | 1136 |
| 457 | 20231102 | 111100 | 9348170700 | 86200 | 86200 | 86500 | 86000 | 1274 |
| 458 | 20231102 | 111000 | 9238395000 | 86100 | 86400 | 86400 | 86100 | 467 |
| 459 | 20231102 | 110900 | 9198165000 | 86300 | 86200 | 86400 | 86200 | 402 |
| 460 | 20231102 | 110800 | 9163479400 | 86200 | 86300 | 86400 | 86200 | 935 |
| 461 | 20231102 | 110700 | 9082867400 | 86300 | 86300 | 86400 | 86000 | 1124 |
| 462 | 20231102 | 110600 | 8985943300 | 86300 | 86300 | 86300 | 86300 | 578 |
| 463 | 20231102 | 110500 | 8936061900 | 86300 | 86300 | 86400 | 86300 | 310 |
| 464 | 20231102 | 110400 | 8909301400 | 86400 | 86300 | 86400 | 86300 | 561 |
| 465 | 20231102 | 110300 | 8860881800 | 86400 | 86100 | 86400 | 86000 | 457 |
| 466 | 20231102 | 110200 | 8821457000 | 86200 | 86200 | 86500 | 86000 | 629 |
| 467 | 20231102 | 110100 | 8767188000 | 86000 | 86300 | 86400 | 86000 | 549 |
| 468 | 20231102 | 110000 | 8719898900 | 86300 | 86200 | 86500 | 86200 | 892 |
| 469 | 20231102 | 105900 | 8642825500 | 86200 | 86100 | 86200 | 86000 | 410 |
| 470 | 20231102 | 105800 | 8607526800 | 86200 | 86200 | 86300 | 86100 | 231 |
| 471 | 20231102 | 105700 | 8587614800 | 86200 | 86000 | 86400 | 86000 | 750 |
| 472 | 20231102 | 105600 | 8522970100 | 86000 | 86100 | 86100 | 86000 | 66 |
| 473 | 20231102 | 105500 | 8517292300 | 86100 | 86100 | 86400 | 86000 | 504 |
| 474 | 20231102 | 105400 | 8473855100 | 86100 | 86300 | 86400 | 86000 | 542 |
| 475 | 20231102 | 105300 | 8427151500 | 86300 | 86200 | 86300 | 86200 | 297 |
| 476 | 20231102 | 105200 | 8401527500 | 86200 | 86200 | 86300 | 86200 | 362 |
| 477 | 20231102 | 105100 | 8370322900 | 86200 | 86200 | 86200 | 86100 | 180 |
| 478 | 20231102 | 105000 | 8354809300 | 86200 | 86400 | 86400 | 86200 | 715 |
| 479 | 20231102 | 104900 | 8293106200 | 86400 | 86300 | 86500 | 86300 | 110 |
| 480 | 20231102 | 104800 | 8283604700 | 86300 | 86300 | 86400 | 86300 | 338 |
| 481 | 20231102 | 104700 | 8254433900 | 86300 | 85900 | 86300 | 85900 | 241 |
| 482 | 20231102 | 104600 | 8233654500 | 85900 | 86500 | 86500 | 85900 | 1582 |
| 483 | 20231102 | 104500 | 8097136900 | 86400 | 86000 | 86500 | 86000 | 424 |
| 484 | 20231102 | 104400 | 8060606400 | 86000 | 86400 | 86600 | 86000 | 324 |
| 485 | 20231102 | 104300 | 8032604400 | 86500 | 86200 | 86500 | 86100 | 997 |
| 486 | 20231102 | 104200 | 7946540300 | 86200 | 86200 | 86300 | 86200 | 170 |
| 487 | 20231102 | 104100 | 7931885900 | 86000 | 86200 | 86300 | 86000 | 527 |
| 488 | 20231102 | 104000 | 7886465700 | 86200 | 86100 | 86500 | 86100 | 505 |
| 489 | 20231102 | 103900 | 7842841600 | 86100 | 86300 | 86300 | 86000 | 695 |
| 490 | 20231102 | 103800 | 7782964200 | 86300 | 86000 | 86500 | 86000 | 943 |
| 491 | 20231102 | 103700 | 7701612300 | 86000 | 86000 | 86100 | 86000 | 145 |
| 492 | 20231102 | 103600 | 7689141200 | 86100 | 86300 | 86300 | 86000 | 746 |
| 493 | 20231102 | 103500 | 7624859300 | 86300 | 86300 | 86300 | 86300 | 69 |
| 494 | 20231102 | 103400 | 7618904600 | 86300 | 86300 | 86400 | 86300 | 311 |
| 495 | 20231102 | 103300 | 7592065200 | 86300 | 86300 | 86400 | 86200 | 286 |
| 496 | 20231102 | 103200 | 7567372300 | 86300 | 86300 | 86500 | 86200 | 910 |
| 497 | 20231102 | 103100 | 7488771400 | 86300 | 86500 | 86500 | 86300 | 423 |
| 498 | 20231102 | 103000 | 7452188000 | 86500 | 86400 | 86600 | 86400 | 432 |
| 499 | 20231102 | 102900 | 7414817900 | 86500 | 86500 | 86500 | 86400 | 433 |
| 500 | 20231102 | 102800 | 7377378600 | 86600 | 86500 | 86600 | 86400 | 673 |
| 501 | 20231102 | 102700 | 7319152600 | 86400 | 86500 | 86500 | 86400 | 405 |
| 502 | 20231102 | 102600 | 7284155200 | 86500 | 86400 | 86500 | 86400 | 396 |
| 503 | 20231102 | 102500 | 7249913600 | 86300 | 86200 | 86400 | 86100 | 1204 |
| 504 | 20231102 | 102400 | 7146078500 | 86200 | 86100 | 86300 | 86100 | 330 |
| 505 | 20231102 | 102300 | 7117645100 | 86000 | 86000 | 86200 | 86000 | 636 |
| 506 | 20231102 | 102200 | 7062901100 | 86200 | 85900 | 86200 | 85800 | 582 |
| 507 | 20231102 | 102100 | 7012826500 | 86000 | 86000 | 86100 | 86000 | 573 |
| 508 | 20231102 | 102000 | 6963535500 | 86000 | 85900 | 86000 | 85800 | 507 |
| 509 | 20231102 | 101900 | 6919977300 | 85800 | 85700 | 86100 | 85700 | 819 |
| 510 | 20231102 | 101800 | 6849621400 | 85700 | 85800 | 85900 | 85700 | 436 |
| 511 | 20231102 | 101700 | 6812221600 | 85800 | 85800 | 86100 | 85700 | 686 |
| 512 | 20231102 | 101600 | 6753300300 | 85800 | 85700 | 85900 | 85500 | 1359 |
| 513 | 20231102 | 101500 | 6636821900 | 85500 | 85400 | 85800 | 85400 | 478 |
| 514 | 20231102 | 101400 | 6595935700 | 85400 | 85400 | 85500 | 85300 | 1040 |
| 515 | 20231102 | 101300 | 6507085500 | 85400 | 85300 | 85700 | 85200 | 762 |
| 516 | 20231102 | 101200 | 6442061900 | 85400 | 85200 | 85700 | 85200 | 912 |
| 517 | 20231102 | 101100 | 6364220700 | 85300 | 85300 | 85400 | 85200 | 516 |
| 518 | 20231102 | 101000 | 6320245600 | 85200 | 85400 | 85400 | 85200 | 848 |
| 519 | 20231102 | 100900 | 6247925200 | 85300 | 85400 | 85400 | 85200 | 911 |
| 520 | 20231102 | 100800 | 6170223400 | 85300 | 85300 | 85400 | 85300 | 354 |
| 521 | 20231102 | 100700 | 6140025100 | 85300 | 85200 | 85400 | 85200 | 1318 |
| 522 | 20231102 | 100600 | 6027629800 | 85200 | 85200 | 85300 | 85200 | 288 |
| 523 | 20231102 | 100500 | 6003076700 | 85200 | 85200 | 85300 | 85200 | 512 |
| 524 | 20231102 | 100400 | 5959454200 | 85200 | 85300 | 85400 | 85200 | 1897 |
| 525 | 20231102 | 100300 | 5797621800 | 85300 | 85300 | 85400 | 85300 | 742 |
| 526 | 20231102 | 100200 | 5734292400 | 85300 | 85400 | 85400 | 85300 | 445 |
| 527 | 20231102 | 100100 | 5696301100 | 85400 | 85600 | 85600 | 85400 | 698 |
| 528 | 20231102 | 100000 | 5636619400 | 85600 | 85800 | 85900 | 85600 | 622 |
| 529 | 20231102 | 095900 | 5583273600 | 85800 | 85800 | 85900 | 85800 | 352 |
| 530 | 20231102 | 095800 | 5553060300 | 85800 | 85900 | 86000 | 85800 | 2169 |
| 531 | 20231102 | 095700 | 5366773400 | 86000 | 86100 | 86200 | 85900 | 3287 |
| 532 | 20231102 | 095600 | 5083985000 | 86100 | 86100 | 86200 | 86100 | 459 |
| 533 | 20231102 | 095500 | 5044447100 | 86200 | 86100 | 86200 | 86100 | 513 |
| 534 | 20231102 | 095400 | 5000263800 | 86200 | 86100 | 86200 | 86100 | 588 |
| 535 | 20231102 | 095300 | 4949593400 | 86200 | 86100 | 86200 | 86000 | 1257 |
| 536 | 20231102 | 095200 | 4841351400 | 86000 | 86000 | 86100 | 86000 | 320 |
| 537 | 20231102 | 095100 | 4813829600 | 86000 | 86200 | 86300 | 86000 | 1844 |
| 538 | 20231102 | 095000 | 4654948500 | 86200 | 86300 | 86400 | 86200 | 1957 |
| 539 | 20231102 | 094900 | 4486089000 | 86300 | 86400 | 86400 | 86300 | 539 |
| 540 | 20231102 | 094800 | 4439543700 | 86400 | 86500 | 86500 | 86400 | 555 |
| 541 | 20231102 | 094700 | 4391589500 | 86400 | 86300 | 86500 | 86300 | 329 |
| 542 | 20231102 | 094600 | 4363178400 | 86400 | 86300 | 86500 | 86300 | 659 |
| 543 | 20231102 | 094500 | 4306273100 | 86400 | 86400 | 86500 | 86300 | 889 |
| 544 | 20231102 | 094400 | 4229451200 | 86400 | 86400 | 86500 | 86300 | 620 |
| 545 | 20231102 | 094300 | 4175888800 | 86400 | 86400 | 86400 | 86300 | 740 |
| 546 | 20231102 | 094200 | 4111965500 | 86300 | 86400 | 86400 | 86300 | 732 |
| 547 | 20231102 | 094100 | 4048778200 | 86400 | 86200 | 86400 | 86200 | 718 |
| 548 | 20231102 | 094000 | 3986809800 | 86200 | 86200 | 86300 | 86200 | 621 |
| 549 | 20231102 | 093900 | 3933267900 | 86200 | 86300 | 86400 | 86200 | 889 |
| 550 | 20231102 | 093800 | 3856578100 | 86300 | 86500 | 86600 | 86300 | 2301 |
| 551 | 20231102 | 093700 | 3657672700 | 86500 | 86500 | 86600 | 86500 | 389 |
| 552 | 20231102 | 093600 | 3624020800 | 86500 | 86500 | 86600 | 86500 | 627 |
| 553 | 20231102 | 093500 | 3569753200 | 86500 | 86600 | 86600 | 86500 | 770 |
| 554 | 20231102 | 093400 | 3503096200 | 86600 | 86600 | 86700 | 86600 | 347 |
| 555 | 20231102 | 093300 | 3473045200 | 86600 | 86900 | 86900 | 86600 | 2545 |
| 556 | 20231102 | 093200 | 3252230100 | 86800 | 86900 | 87000 | 86800 | 842 |
| 557 | 20231102 | 093100 | 3179101000 | 86900 | 87000 | 87000 | 86900 | 342 |
| 558 | 20231102 | 093000 | 3149370000 | 87000 | 87000 | 87100 | 86900 | 788 |
| 559 | 20231102 | 092900 | 3080852800 | 86900 | 87000 | 87100 | 86900 | 441 |
| 560 | 20231102 | 092800 | 3042495900 | 87000 | 86900 | 87000 | 86900 | 428 |
| 561 | 20231102 | 092700 | 3005294300 | 86900 | 87200 | 87200 | 86800 | 5198 |
| 562 | 20231102 | 092600 | 2553246400 | 87200 | 87100 | 87200 | 87100 | 1436 |
| 563 | 20231102 | 092500 | 2428135700 | 87200 | 87300 | 87300 | 87100 | 1878 |
| 564 | 20231102 | 092400 | 2264309800 | 87400 | 87400 | 87500 | 87300 | 603 |
| 565 | 20231102 | 092300 | 2211605000 | 87400 | 87600 | 87600 | 87400 | 561 |
| 566 | 20231102 | 092200 | 2162532400 | 87600 | 87700 | 87700 | 87500 | 1432 |
| 567 | 20231102 | 092100 | 2037008400 | 87700 | 88000 | 88000 | 87700 | 1467 |
| 568 | 20231102 | 092000 | 1908106600 | 87900 | 88000 | 88100 | 87900 | 996 |
| 569 | 20231102 | 091900 | 1820482100 | 88000 | 88100 | 88200 | 88000 | 384 |
| 570 | 20231102 | 091800 | 1786649900 | 88100 | 88100 | 88300 | 88100 | 189 |
| 571 | 20231102 | 091700 | 1769997600 | 88100 | 88300 | 88400 | 88100 | 700 |
| 572 | 20231102 | 091600 | 1708211900 | 88300 | 88300 | 88400 | 88300 | 403 |
| 573 | 20231102 | 091500 | 1672626800 | 88500 | 88400 | 88500 | 88300 | 208 |
| 574 | 20231102 | 091400 | 1654233200 | 88300 | 88300 | 88500 | 88300 | 574 |
| 575 | 20231102 | 091300 | 1603500600 | 88300 | 88200 | 88400 | 88200 | 512 |
| 576 | 20231102 | 091200 | 1558283300 | 88300 | 88300 | 88400 | 88300 | 280 |
| 577 | 20231102 | 091100 | 1533546200 | 88300 | 88300 | 88300 | 88200 | 138 |
| 578 | 20231102 | 091000 | 1521366600 | 88300 | 88300 | 88400 | 88200 | 1023 |
| 579 | 20231102 | 090900 | 1431057200 | 88300 | 88200 | 88300 | 88200 | 385 |
| 580 | 20231102 | 090800 | 1397066200 | 88300 | 88400 | 88400 | 88300 | 479 |
| 581 | 20231102 | 090700 | 1354742800 | 88400 | 88200 | 88500 | 88100 | 1638 |
| 582 | 20231102 | 090600 | 1210053700 | 88100 | 88200 | 88200 | 88100 | 397 |
| 583 | 20231102 | 090500 | 1175063700 | 88200 | 88000 | 88400 | 88000 | 1500 |
| 584 | 20231102 | 090400 | 1042826700 | 88000 | 88000 | 88200 | 87900 | 1846 |
| 585 | 20231102 | 090300 | 880370800 | 87900 | 87900 | 88100 | 87600 | 1540 |
| 586 | 20231102 | 090200 | 745079800 | 87800 | 88100 | 88300 | 87700 | 3516 |
| 587 | 20231102 | 090100 | 435591200 | 88200 | 88000 | 88400 | 88000 | 822 |
| 588 | 20231102 | 090000 | 363126800 | 88100 | 89000 | 89300 | 88100 | 4091 |