31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 3406 |
| 3 | 20231107 | 182900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 4 | 20231107 | 182800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 5 | 20231107 | 182700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 6 | 20231107 | 182600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 7 | 20231107 | 182500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 8 | 20231107 | 182400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 9 | 20231107 | 182300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 10 | 20231107 | 182200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 11 | 20231107 | 182100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 12 | 20231107 | 182000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 13 | 20231107 | 181900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 14 | 20231107 | 181800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 15 | 20231107 | 181700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 16 | 20231107 | 181600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 17 | 20231107 | 181500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 18 | 20231107 | 181400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 19 | 20231107 | 181300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 20 | 20231107 | 181200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 21 | 20231107 | 181100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 22 | 20231107 | 181000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 23 | 20231107 | 180900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 24 | 20231107 | 180800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 25 | 20231107 | 180700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 26 | 20231107 | 180600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 27 | 20231107 | 180500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 28 | 20231107 | 180400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 29 | 20231107 | 180300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 30 | 20231107 | 180200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 31 | 20231107 | 180100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 32 | 20231107 | 180000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 3406 |
| 33 | 20231107 | 175900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 34 | 20231107 | 175800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 35 | 20231107 | 175700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 36 | 20231107 | 175600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 37 | 20231107 | 175500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 38 | 20231107 | 175400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 39 | 20231107 | 175300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 40 | 20231107 | 175200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 41 | 20231107 | 175100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 42 | 20231107 | 175000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 43 | 20231107 | 174900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 44 | 20231107 | 174800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 45 | 20231107 | 174700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 46 | 20231107 | 174600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 47 | 20231107 | 174500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 48 | 20231107 | 174400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 49 | 20231107 | 174300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 50 | 20231107 | 174200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 51 | 20231107 | 174100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 52 | 20231107 | 174000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 53 | 20231107 | 173900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 54 | 20231107 | 173800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 55 | 20231107 | 173700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 56 | 20231107 | 173600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 57 | 20231107 | 173500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 58 | 20231107 | 173400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 59 | 20231107 | 173300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 60 | 20231107 | 173200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 61 | 20231107 | 173100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 62 | 20231107 | 173000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 3406 |
| 63 | 20231107 | 172900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 64 | 20231107 | 172800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 65 | 20231107 | 172700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 66 | 20231107 | 172600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 67 | 20231107 | 172500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 68 | 20231107 | 172400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 69 | 20231107 | 172300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 70 | 20231107 | 172200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 71 | 20231107 | 172100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 72 | 20231107 | 172000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 73 | 20231107 | 171900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 74 | 20231107 | 171800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 75 | 20231107 | 171700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 76 | 20231107 | 171600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 77 | 20231107 | 171500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 78 | 20231107 | 171400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 79 | 20231107 | 171300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 80 | 20231107 | 171200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 81 | 20231107 | 171100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 82 | 20231107 | 171000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 83 | 20231107 | 170900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 84 | 20231107 | 170800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 85 | 20231107 | 170700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 86 | 20231107 | 170600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 87 | 20231107 | 170500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 88 | 20231107 | 170400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 89 | 20231107 | 170300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 90 | 20231107 | 170200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 91 | 20231107 | 170100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 92 | 20231107 | 170000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 3406 |
| 93 | 20231107 | 165900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 94 | 20231107 | 165800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 95 | 20231107 | 165700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 96 | 20231107 | 165600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 97 | 20231107 | 165500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 98 | 20231107 | 165400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 99 | 20231107 | 165300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 100 | 20231107 | 165200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 101 | 20231107 | 165100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 102 | 20231107 | 165000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 103 | 20231107 | 164900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 104 | 20231107 | 164800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 105 | 20231107 | 164700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 106 | 20231107 | 164600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 107 | 20231107 | 164500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 108 | 20231107 | 164400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 109 | 20231107 | 164300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 110 | 20231107 | 164200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 111 | 20231107 | 164100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 112 | 20231107 | 164000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 113 | 20231107 | 163900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 114 | 20231107 | 163800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 115 | 20231107 | 163700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 116 | 20231107 | 163600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 117 | 20231107 | 163500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 118 | 20231107 | 163400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 119 | 20231107 | 163300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 120 | 20231107 | 163200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 121 | 20231107 | 163100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 122 | 20231107 | 163000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 3406 |
| 123 | 20231107 | 162900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 124 | 20231107 | 162800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 125 | 20231107 | 162700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 126 | 20231107 | 162600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 127 | 20231107 | 162500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 128 | 20231107 | 162400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 129 | 20231107 | 162300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 130 | 20231107 | 162200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 131 | 20231107 | 162100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 132 | 20231107 | 162000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 133 | 20231107 | 161900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 134 | 20231107 | 161800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 135 | 20231107 | 161700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 136 | 20231107 | 161600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 137 | 20231107 | 161500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 138 | 20231107 | 161400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 139 | 20231107 | 161300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 140 | 20231107 | 161200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 141 | 20231107 | 161100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 142 | 20231107 | 161000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 143 | 20231107 | 160900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 144 | 20231107 | 160800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 145 | 20231107 | 160700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 146 | 20231107 | 160600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 147 | 20231107 | 160500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 148 | 20231107 | 160400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 149 | 20231107 | 160300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 150 | 20231107 | 160200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 151 | 20231107 | 160100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 152 | 20231107 | 160000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 3406 |
| 153 | 20231107 | 155900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 154 | 20231107 | 155800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 155 | 20231107 | 155700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 156 | 20231107 | 155600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 157 | 20231107 | 155500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 158 | 20231107 | 155400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 159 | 20231107 | 155300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 160 | 20231107 | 155200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 161 | 20231107 | 155100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 162 | 20231107 | 155000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 163 | 20231107 | 154900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 164 | 20231107 | 154800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 165 | 20231107 | 154700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 166 | 20231107 | 154600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 167 | 20231107 | 154500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 168 | 20231107 | 154400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 169 | 20231107 | 154300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 170 | 20231107 | 154200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 171 | 20231107 | 154100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 172 | 20231107 | 154000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 173 | 20231107 | 153900 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 174 | 20231107 | 153800 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 175 | 20231107 | 153700 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 176 | 20231107 | 153600 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 177 | 20231107 | 153500 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 178 | 20231107 | 153400 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 179 | 20231107 | 153300 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 180 | 20231107 | 153200 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 181 | 20231107 | 153100 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 182 | 20231107 | 153000 | 14188246700 | 71500 | 71500 | 71500 | 71500 | 6812 |
| 183 | 20231107 | 152900 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 184 | 20231107 | 152800 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 185 | 20231107 | 152700 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 186 | 20231107 | 152600 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 187 | 20231107 | 152500 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 188 | 20231107 | 152400 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 189 | 20231107 | 152300 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 190 | 20231107 | 152200 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 191 | 20231107 | 152100 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 192 | 20231107 | 152000 | 13944717700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 193 | 20231107 | 151900 | 13944717700 | 71400 | 71300 | 71400 | 71200 | 1947 |
| 194 | 20231107 | 151800 | 13805747400 | 71400 | 71300 | 71400 | 71300 | 159 |
| 195 | 20231107 | 151700 | 13794409200 | 71300 | 71400 | 71500 | 71300 | 636 |
| 196 | 20231107 | 151600 | 13749036600 | 71600 | 71600 | 71600 | 71400 | 578 |
| 197 | 20231107 | 151500 | 13707717000 | 71600 | 71500 | 71600 | 71300 | 555 |
| 198 | 20231107 | 151400 | 13668122400 | 71500 | 71400 | 71500 | 71400 | 34 |
| 199 | 20231107 | 151300 | 13665692400 | 71400 | 71400 | 71400 | 71400 | 99 |
| 200 | 20231107 | 151200 | 13658623800 | 71400 | 71500 | 71600 | 71400 | 991 |
| 201 | 20231107 | 151100 | 13587745200 | 71600 | 71500 | 71600 | 71500 | 145 |
| 202 | 20231107 | 151000 | 13577370500 | 71400 | 71600 | 71600 | 71400 | 34 |
| 203 | 20231107 | 150900 | 13574942400 | 71500 | 71600 | 71600 | 71300 | 327 |
| 204 | 20231107 | 150800 | 13551592400 | 71300 | 71500 | 71600 | 71300 | 534 |
| 205 | 20231107 | 150700 | 13513462000 | 71400 | 71500 | 71500 | 71300 | 138 |
| 206 | 20231107 | 150600 | 13503606000 | 71300 | 71600 | 71600 | 71300 | 319 |
| 207 | 20231107 | 150500 | 13480840300 | 71600 | 71600 | 71700 | 71500 | 233 |
| 208 | 20231107 | 150400 | 13464157900 | 71500 | 71500 | 71600 | 71100 | 1390 |
| 209 | 20231107 | 150300 | 13365099600 | 71500 | 71500 | 71500 | 71500 | 42 |
| 210 | 20231107 | 150200 | 13362096600 | 71700 | 71700 | 71700 | 71400 | 583 |
| 211 | 20231107 | 150100 | 13320429800 | 71700 | 71600 | 71700 | 71500 | 640 |
| 212 | 20231107 | 150000 | 13274633300 | 71600 | 71700 | 71700 | 71600 | 213 |
| 213 | 20231107 | 145900 | 13259369800 | 71700 | 71500 | 71700 | 71500 | 532 |
| 214 | 20231107 | 145800 | 13221314400 | 71500 | 71600 | 71700 | 71400 | 338 |
| 215 | 20231107 | 145700 | 13197143700 | 71600 | 71700 | 71700 | 71400 | 1010 |
| 216 | 20231107 | 145600 | 13124831100 | 71700 | 71700 | 71700 | 71700 | 141 |
| 217 | 20231107 | 145500 | 13114721400 | 71700 | 71600 | 71700 | 71500 | 236 |
| 218 | 20231107 | 145400 | 13097828000 | 71600 | 71600 | 71700 | 71600 | 349 |
| 219 | 20231107 | 145300 | 13072831800 | 71600 | 71600 | 71600 | 71600 | 201 |
| 220 | 20231107 | 145200 | 13058440200 | 71600 | 71500 | 71600 | 71500 | 156 |
| 221 | 20231107 | 145100 | 13047285700 | 71500 | 71400 | 71500 | 71400 | 78 |
| 222 | 20231107 | 145000 | 13041716300 | 71400 | 71400 | 71400 | 71300 | 79 |
| 223 | 20231107 | 144900 | 13036076800 | 71400 | 71400 | 71500 | 71400 | 41 |
| 224 | 20231107 | 144800 | 13033145500 | 71200 | 71500 | 71500 | 71200 | 800 |
| 225 | 20231107 | 144700 | 12976165400 | 71500 | 71500 | 71500 | 71200 | 669 |
| 226 | 20231107 | 144600 | 12928362900 | 71600 | 71600 | 71600 | 71500 | 469 |
| 227 | 20231107 | 144500 | 12894816900 | 71600 | 71700 | 71700 | 71500 | 618 |
| 228 | 20231107 | 144400 | 12850521400 | 71600 | 71800 | 71800 | 71600 | 241 |
| 229 | 20231107 | 144300 | 12833254400 | 71700 | 71600 | 71700 | 71600 | 306 |
| 230 | 20231107 | 144200 | 12811324500 | 71600 | 71800 | 71800 | 71600 | 465 |
| 231 | 20231107 | 144100 | 12778007000 | 71700 | 71700 | 71700 | 71700 | 130 |
| 232 | 20231107 | 144000 | 12768686000 | 71700 | 71800 | 71800 | 71700 | 170 |
| 233 | 20231107 | 143900 | 12756491100 | 71800 | 71800 | 71800 | 71800 | 141 |
| 234 | 20231107 | 143800 | 12746367300 | 71800 | 71700 | 71800 | 71600 | 1521 |
| 235 | 20231107 | 143700 | 12637253000 | 71600 | 71500 | 71600 | 71400 | 407 |
| 236 | 20231107 | 143600 | 12608151500 | 71500 | 71300 | 71600 | 71300 | 1168 |
| 237 | 20231107 | 143500 | 12524639400 | 71300 | 71200 | 71300 | 71200 | 412 |
| 238 | 20231107 | 143400 | 12495265600 | 71200 | 71200 | 71200 | 71100 | 98 |
| 239 | 20231107 | 143300 | 12488293000 | 71200 | 71200 | 71200 | 71100 | 52 |
| 240 | 20231107 | 143200 | 12484590900 | 71200 | 71100 | 71200 | 71100 | 108 |
| 241 | 20231107 | 143100 | 12476910900 | 71100 | 71000 | 71200 | 71000 | 416 |
| 242 | 20231107 | 143000 | 12447322700 | 71100 | 71100 | 71100 | 71100 | 794 |
| 243 | 20231107 | 142900 | 12390869300 | 71100 | 70900 | 71100 | 70800 | 258 |
| 244 | 20231107 | 142800 | 12372564100 | 70900 | 71000 | 71000 | 70800 | 534 |
| 245 | 20231107 | 142700 | 12334718800 | 70900 | 71100 | 71200 | 70800 | 1275 |
| 246 | 20231107 | 142600 | 12244297600 | 71100 | 71300 | 71300 | 71100 | 391 |
| 247 | 20231107 | 142500 | 12216492100 | 71300 | 71200 | 71300 | 71200 | 180 |
| 248 | 20231107 | 142400 | 12203671600 | 71300 | 71200 | 71300 | 71200 | 206 |
| 249 | 20231107 | 142300 | 12188995000 | 71200 | 71300 | 71400 | 71200 | 274 |
| 250 | 20231107 | 142200 | 12169461700 | 71400 | 71500 | 71600 | 71300 | 716 |
| 251 | 20231107 | 142100 | 12118289200 | 71500 | 71500 | 71500 | 71400 | 123 |
| 252 | 20231107 | 142000 | 12109502200 | 71500 | 71400 | 71500 | 71400 | 126 |
| 253 | 20231107 | 141900 | 12100500400 | 71500 | 71400 | 71500 | 71400 | 96 |
| 254 | 20231107 | 141800 | 12093636700 | 71500 | 71500 | 71500 | 71500 | 54 |
| 255 | 20231107 | 141700 | 12089775700 | 71500 | 71400 | 71500 | 71400 | 60 |
| 256 | 20231107 | 141600 | 12085485800 | 71400 | 71500 | 71500 | 71400 | 48 |
| 257 | 20231107 | 141500 | 12082054100 | 71400 | 71500 | 71500 | 71400 | 153 |
| 258 | 20231107 | 141400 | 12071129200 | 71400 | 71500 | 71500 | 71300 | 576 |
| 259 | 20231107 | 141300 | 12029974400 | 71500 | 71500 | 71500 | 71500 | 141 |
| 260 | 20231107 | 141200 | 12019892900 | 71400 | 71500 | 71500 | 71300 | 106 |
| 261 | 20231107 | 141100 | 12012324900 | 71400 | 71400 | 71500 | 71400 | 684 |
| 262 | 20231107 | 141000 | 11963431100 | 71400 | 71400 | 71500 | 71400 | 73 |
| 263 | 20231107 | 140900 | 11958218300 | 71400 | 71400 | 71500 | 71300 | 339 |
| 264 | 20231107 | 140800 | 11934009600 | 71500 | 71500 | 71500 | 71400 | 124 |
| 265 | 20231107 | 140700 | 11925150800 | 71500 | 71300 | 71500 | 71300 | 420 |
| 266 | 20231107 | 140600 | 11895167700 | 71300 | 71300 | 71300 | 71200 | 421 |
| 267 | 20231107 | 140500 | 11865161000 | 71400 | 71300 | 71400 | 71300 | 327 |
| 268 | 20231107 | 140400 | 11841841800 | 71300 | 71300 | 71300 | 71200 | 160 |
| 269 | 20231107 | 140300 | 11830434100 | 71300 | 71200 | 71300 | 71200 | 474 |
| 270 | 20231107 | 140200 | 11796676500 | 71200 | 71200 | 71200 | 71100 | 335 |
| 271 | 20231107 | 140100 | 11772839500 | 71200 | 71300 | 71300 | 71200 | 612 |
| 272 | 20231107 | 140000 | 11729249700 | 71300 | 71100 | 71300 | 71100 | 285 |
| 273 | 20231107 | 135900 | 11708955800 | 71100 | 71300 | 71300 | 71100 | 123 |
| 274 | 20231107 | 135800 | 11700193700 | 71300 | 71300 | 71300 | 71300 | 50 |
| 275 | 20231107 | 135700 | 11696628700 | 71300 | 71200 | 71300 | 71200 | 150 |
| 276 | 20231107 | 135600 | 11685947600 | 71200 | 71200 | 71200 | 71200 | 50 |
| 277 | 20231107 | 135500 | 11682387600 | 71200 | 71300 | 71300 | 71100 | 154 |
| 278 | 20231107 | 135400 | 11671431800 | 71300 | 71400 | 71400 | 71200 | 112 |
| 279 | 20231107 | 135300 | 11663448800 | 71400 | 71200 | 71400 | 71200 | 327 |
| 280 | 20231107 | 135200 | 11640138600 | 71000 | 71200 | 71200 | 71000 | 255 |
| 281 | 20231107 | 135100 | 11622019100 | 71200 | 71000 | 71200 | 71000 | 228 |
| 282 | 20231107 | 135000 | 11605810100 | 71000 | 71100 | 71100 | 71000 | 114 |
| 283 | 20231107 | 134900 | 11597707600 | 71000 | 71200 | 71200 | 71000 | 772 |
| 284 | 20231107 | 134800 | 11542857900 | 71200 | 71200 | 71200 | 71200 | 57 |
| 285 | 20231107 | 134700 | 11538799500 | 71100 | 71200 | 71200 | 71100 | 52 |
| 286 | 20231107 | 134600 | 11535097400 | 71100 | 71200 | 71200 | 71100 | 56 |
| 287 | 20231107 | 134500 | 11531110800 | 71100 | 71200 | 71200 | 71100 | 387 |
| 288 | 20231107 | 134400 | 11503570900 | 71300 | 71200 | 71300 | 71200 | 1103 |
| 289 | 20231107 | 134300 | 11425020700 | 71200 | 71300 | 71300 | 71200 | 78 |
| 290 | 20231107 | 134200 | 11419462200 | 71400 | 71200 | 71400 | 71200 | 38 |
| 291 | 20231107 | 134100 | 11416756000 | 71200 | 71100 | 71200 | 71100 | 65 |
| 292 | 20231107 | 134000 | 11412129100 | 71100 | 71100 | 71100 | 71000 | 177 |
| 293 | 20231107 | 133900 | 11399554400 | 71000 | 71100 | 71100 | 71000 | 235 |
| 294 | 20231107 | 133800 | 11382853300 | 71200 | 71200 | 71200 | 71100 | 224 |
| 295 | 20231107 | 133700 | 11366921600 | 71200 | 71200 | 71300 | 71100 | 153 |
| 296 | 20231107 | 133600 | 11356025400 | 71200 | 71200 | 71400 | 71100 | 278 |
| 297 | 20231107 | 133500 | 11336234900 | 71200 | 71300 | 71300 | 71200 | 56 |
| 298 | 20231107 | 133400 | 11332242400 | 71300 | 71300 | 71300 | 71300 | 53 |
| 299 | 20231107 | 133300 | 11328463500 | 71200 | 71200 | 71200 | 71100 | 31 |
| 300 | 20231107 | 133200 | 11326256600 | 71200 | 71200 | 71300 | 71200 | 79 |
| 301 | 20231107 | 133100 | 11320630200 | 71200 | 71300 | 71300 | 71200 | 88 |
| 302 | 20231107 | 133000 | 11314363800 | 71300 | 71300 | 71300 | 71300 | 56 |
| 303 | 20231107 | 132900 | 11310371000 | 71300 | 71200 | 71400 | 71200 | 342 |
| 304 | 20231107 | 132800 | 11285986600 | 71200 | 71200 | 71300 | 71200 | 116 |
| 305 | 20231107 | 132700 | 11277727000 | 71100 | 71100 | 71100 | 71100 | 161 |
| 306 | 20231107 | 132600 | 11266279900 | 71100 | 70900 | 71100 | 70900 | 382 |
| 307 | 20231107 | 132500 | 11239187400 | 71000 | 71100 | 71200 | 71000 | 177 |
| 308 | 20231107 | 132400 | 11226606600 | 71200 | 71400 | 71400 | 71100 | 292 |
| 309 | 20231107 | 132300 | 11205837000 | 71300 | 71400 | 71400 | 71100 | 540 |
| 310 | 20231107 | 132200 | 11167387600 | 71400 | 71200 | 71400 | 71200 | 157 |
| 311 | 20231107 | 132100 | 11156203600 | 71200 | 71200 | 71200 | 71000 | 228 |
| 312 | 20231107 | 132000 | 11139991900 | 71200 | 71100 | 71200 | 71100 | 172 |
| 313 | 20231107 | 131900 | 11127755500 | 71100 | 70900 | 71100 | 70800 | 436 |
| 314 | 20231107 | 131800 | 11096826000 | 71100 | 71100 | 71100 | 71000 | 144 |
| 315 | 20231107 | 131700 | 11086593200 | 71000 | 71200 | 71200 | 71000 | 161 |
| 316 | 20231107 | 131600 | 11075152200 | 71200 | 71200 | 71200 | 71000 | 1151 |
| 317 | 20231107 | 131500 | 10993393400 | 71300 | 71300 | 71500 | 71300 | 419 |
| 318 | 20231107 | 131400 | 10963503400 | 71300 | 71400 | 71400 | 71200 | 93 |
| 319 | 20231107 | 131300 | 10956872300 | 71300 | 71400 | 71400 | 71200 | 82 |
| 320 | 20231107 | 131200 | 10951029600 | 71300 | 71100 | 71300 | 71100 | 508 |
| 321 | 20231107 | 131100 | 10914894300 | 71100 | 71200 | 71200 | 71100 | 405 |
| 322 | 20231107 | 131000 | 10886060900 | 71300 | 71300 | 71300 | 71200 | 66 |
| 323 | 20231107 | 130900 | 10881355400 | 71300 | 71300 | 71300 | 71200 | 191 |
| 324 | 20231107 | 130800 | 10867743400 | 71400 | 71500 | 71500 | 71400 | 183 |
| 325 | 20231107 | 130700 | 10854661900 | 71400 | 71400 | 71500 | 71300 | 320 |
| 326 | 20231107 | 130600 | 10831827600 | 71400 | 71400 | 71400 | 71300 | 540 |
| 327 | 20231107 | 130500 | 10793273400 | 71500 | 71500 | 71500 | 71400 | 372 |
| 328 | 20231107 | 130400 | 10766696100 | 71400 | 71500 | 71600 | 71400 | 218 |
| 329 | 20231107 | 130300 | 10751105100 | 71500 | 71500 | 71500 | 71500 | 160 |
| 330 | 20231107 | 130200 | 10739665100 | 71500 | 71500 | 71700 | 71400 | 1181 |
| 331 | 20231107 | 130100 | 10655208500 | 71500 | 71400 | 71500 | 71400 | 442 |
| 332 | 20231107 | 130000 | 10623648800 | 71400 | 71400 | 71500 | 71400 | 128 |
| 333 | 20231107 | 125900 | 10614500000 | 71300 | 71300 | 71400 | 71300 | 107 |
| 334 | 20231107 | 125800 | 10606861600 | 71400 | 71400 | 71400 | 71300 | 170 |
| 335 | 20231107 | 125700 | 10594734800 | 71400 | 71500 | 71500 | 71300 | 307 |
| 336 | 20231107 | 125600 | 10572801900 | 71500 | 71400 | 71500 | 71400 | 87 |
| 337 | 20231107 | 125500 | 10566585200 | 71400 | 71400 | 71400 | 71300 | 92 |
| 338 | 20231107 | 125400 | 10560016700 | 71400 | 71200 | 71400 | 71200 | 86 |
| 339 | 20231107 | 125300 | 10553890400 | 71100 | 71300 | 71300 | 71100 | 330 |
| 340 | 20231107 | 125200 | 10530418400 | 71300 | 71400 | 71400 | 71200 | 70 |
| 341 | 20231107 | 125100 | 10525423600 | 71300 | 71200 | 71300 | 71200 | 135 |
| 342 | 20231107 | 125000 | 10515810800 | 71200 | 71200 | 71200 | 71000 | 970 |
| 343 | 20231107 | 124900 | 10446886100 | 71200 | 71200 | 71200 | 71100 | 203 |
| 344 | 20231107 | 124800 | 10432432900 | 71200 | 71100 | 71200 | 71100 | 134 |
| 345 | 20231107 | 124700 | 10422892600 | 71100 | 71100 | 71200 | 71100 | 170 |
| 346 | 20231107 | 124600 | 10410800200 | 71100 | 71000 | 71200 | 71000 | 1302 |
| 347 | 20231107 | 124500 | 10318252600 | 71000 | 71100 | 71100 | 70900 | 111 |
| 348 | 20231107 | 124400 | 10310368200 | 71000 | 71100 | 71100 | 71000 | 76 |
| 349 | 20231107 | 124300 | 10304968100 | 71100 | 71000 | 71100 | 70900 | 1329 |
| 350 | 20231107 | 124200 | 10210696600 | 71100 | 71000 | 71100 | 71000 | 64 |
| 351 | 20231107 | 124100 | 10206148300 | 71100 | 71000 | 71100 | 71000 | 105 |
| 352 | 20231107 | 124000 | 10198689400 | 70900 | 71100 | 71100 | 70900 | 86 |
| 353 | 20231107 | 123900 | 10192579600 | 71100 | 71000 | 71100 | 71000 | 191 |
| 354 | 20231107 | 123800 | 10179014600 | 71000 | 71000 | 71100 | 71000 | 323 |
| 355 | 20231107 | 123700 | 10156077600 | 71100 | 71100 | 71200 | 71100 | 282 |
| 356 | 20231107 | 123600 | 10136010600 | 71100 | 71200 | 71200 | 71100 | 169 |
| 357 | 20231107 | 123500 | 10123985600 | 71200 | 71300 | 71300 | 71200 | 93 |
| 358 | 20231107 | 123400 | 10117355400 | 71300 | 71300 | 71300 | 71300 | 81 |
| 359 | 20231107 | 123300 | 10111580100 | 71200 | 71200 | 71200 | 71200 | 81 |
| 360 | 20231107 | 123200 | 10105812900 | 71200 | 71200 | 71200 | 71200 | 136 |
| 361 | 20231107 | 123100 | 10096129700 | 71000 | 71000 | 71100 | 71000 | 140 |
| 362 | 20231107 | 123000 | 10086179300 | 71100 | 71200 | 71200 | 71100 | 111 |
| 363 | 20231107 | 122900 | 10078278300 | 71000 | 71100 | 71100 | 71000 | 113 |
| 364 | 20231107 | 122800 | 10070245100 | 71000 | 71100 | 71200 | 71000 | 195 |
| 365 | 20231107 | 122700 | 10056380500 | 71100 | 71000 | 71200 | 71000 | 525 |
| 366 | 20231107 | 122600 | 10019054900 | 71100 | 70900 | 71100 | 70900 | 303 |
| 367 | 20231107 | 122500 | 9997567100 | 71000 | 71100 | 71100 | 70900 | 147 |
| 368 | 20231107 | 122400 | 9987133200 | 71100 | 71000 | 71200 | 71000 | 192 |
| 369 | 20231107 | 122300 | 9973497100 | 70900 | 71000 | 71000 | 70800 | 612 |
| 370 | 20231107 | 122200 | 9930064000 | 70900 | 70900 | 70900 | 70600 | 2839 |
| 371 | 20231107 | 122100 | 9729106900 | 70900 | 71100 | 71200 | 70900 | 348 |
| 372 | 20231107 | 122000 | 9704380400 | 71200 | 71300 | 71300 | 71200 | 49 |
| 373 | 20231107 | 121900 | 9700887600 | 71300 | 71100 | 71300 | 71100 | 63 |
| 374 | 20231107 | 121800 | 9696400300 | 71200 | 71200 | 71300 | 71200 | 539 |
| 375 | 20231107 | 121700 | 9657990400 | 71200 | 71000 | 71200 | 71000 | 510 |
| 376 | 20231107 | 121600 | 9621745100 | 71100 | 71000 | 71100 | 71000 | 199 |
| 377 | 20231107 | 121500 | 9607611900 | 71100 | 71000 | 71100 | 71000 | 162 |
| 378 | 20231107 | 121400 | 9596105900 | 71000 | 70800 | 71100 | 70800 | 564 |
| 379 | 20231107 | 121300 | 9556077400 | 70800 | 71000 | 71000 | 70800 | 423 |
| 380 | 20231107 | 121200 | 9526106100 | 71100 | 71200 | 71200 | 71000 | 1856 |
| 381 | 20231107 | 121100 | 9394267100 | 71100 | 71300 | 71300 | 71100 | 197 |
| 382 | 20231107 | 121000 | 9380236700 | 71200 | 71300 | 71300 | 71200 | 198 |
| 383 | 20231107 | 120900 | 9366135300 | 71200 | 71300 | 71300 | 71200 | 114 |
| 384 | 20231107 | 120800 | 9358014300 | 71200 | 71400 | 71400 | 71200 | 265 |
| 385 | 20231107 | 120700 | 9339129300 | 71300 | 71300 | 71400 | 71300 | 480 |
| 386 | 20231107 | 120600 | 9304858900 | 71400 | 71300 | 71400 | 71200 | 717 |
| 387 | 20231107 | 120500 | 9253748700 | 71300 | 71300 | 71300 | 71200 | 613 |
| 388 | 20231107 | 120400 | 9210043200 | 71300 | 71300 | 71400 | 71300 | 676 |
| 389 | 20231107 | 120300 | 9161820200 | 71300 | 71100 | 71300 | 71100 | 1216 |
| 390 | 20231107 | 120200 | 9075226400 | 71200 | 71400 | 71400 | 71100 | 1368 |
| 391 | 20231107 | 120100 | 8977765500 | 71400 | 71300 | 71400 | 71300 | 103 |
| 392 | 20231107 | 120000 | 8970412300 | 71400 | 71300 | 71400 | 71300 | 860 |
| 393 | 20231107 | 115900 | 8909038200 | 71300 | 71300 | 71500 | 71300 | 618 |
| 394 | 20231107 | 115800 | 8864930400 | 71400 | 71600 | 71600 | 71400 | 1678 |
| 395 | 20231107 | 115700 | 8744969100 | 71700 | 71800 | 71800 | 71700 | 292 |
| 396 | 20231107 | 115600 | 8724022100 | 71800 | 71700 | 71800 | 71600 | 341 |
| 397 | 20231107 | 115500 | 8699585600 | 71600 | 71900 | 71900 | 71600 | 584 |
| 398 | 20231107 | 115400 | 8657717000 | 71900 | 72000 | 72000 | 71800 | 244 |
| 399 | 20231107 | 115300 | 8640180600 | 72000 | 71900 | 72100 | 71900 | 88 |
| 400 | 20231107 | 115200 | 8633847800 | 72000 | 72000 | 72000 | 72000 | 79 |
| 401 | 20231107 | 115100 | 8628159800 | 72100 | 72000 | 72100 | 71900 | 260 |
| 402 | 20231107 | 115000 | 8609439900 | 72000 | 72000 | 72000 | 71900 | 273 |
| 403 | 20231107 | 114900 | 8589792500 | 71900 | 72100 | 72200 | 71700 | 10041 |
| 404 | 20231107 | 114800 | 7868158100 | 72200 | 72100 | 72200 | 72100 | 170 |
| 405 | 20231107 | 114700 | 7855893600 | 72100 | 72200 | 72300 | 72100 | 2262 |
| 406 | 20231107 | 114600 | 7692661100 | 72300 | 72300 | 72300 | 72200 | 192 |
| 407 | 20231107 | 114500 | 7678788000 | 72300 | 72300 | 72400 | 72300 | 943 |
| 408 | 20231107 | 114400 | 7610603400 | 72400 | 72300 | 72400 | 72300 | 617 |
| 409 | 20231107 | 114300 | 7565986900 | 72400 | 72500 | 72500 | 72400 | 655 |
| 410 | 20231107 | 114200 | 7518553600 | 72500 | 72400 | 72500 | 72400 | 140 |
| 411 | 20231107 | 114100 | 7508412100 | 72400 | 72500 | 72500 | 72400 | 157 |
| 412 | 20231107 | 114000 | 7497036800 | 72500 | 72500 | 72500 | 72400 | 193 |
| 413 | 20231107 | 113900 | 7483053200 | 72500 | 72600 | 72600 | 72500 | 223 |
| 414 | 20231107 | 113800 | 7466880700 | 72500 | 72700 | 72700 | 72500 | 231 |
| 415 | 20231107 | 113700 | 7450113000 | 72700 | 72600 | 72700 | 72600 | 75 |
| 416 | 20231107 | 113600 | 7444666500 | 72600 | 72700 | 72700 | 72500 | 177 |
| 417 | 20231107 | 113500 | 7431820500 | 72600 | 72700 | 72700 | 72600 | 179 |
| 418 | 20231107 | 113400 | 7418808000 | 72500 | 72600 | 72700 | 72500 | 174 |
| 419 | 20231107 | 113300 | 7406180000 | 72700 | 72500 | 72700 | 72500 | 245 |
| 420 | 20231107 | 113200 | 7388393400 | 72600 | 72600 | 72700 | 72600 | 176 |
| 421 | 20231107 | 113100 | 7375611500 | 72700 | 72600 | 72700 | 72600 | 52 |
| 422 | 20231107 | 113000 | 7371831400 | 72700 | 72700 | 72700 | 72600 | 314 |
| 423 | 20231107 | 112900 | 7349019300 | 72700 | 72800 | 72800 | 72700 | 212 |
| 424 | 20231107 | 112800 | 7333598900 | 72800 | 72800 | 72900 | 72700 | 471 |
| 425 | 20231107 | 112700 | 7299303700 | 72800 | 72800 | 72800 | 72700 | 696 |
| 426 | 20231107 | 112600 | 7248698700 | 72800 | 72800 | 72800 | 72600 | 347 |
| 427 | 20231107 | 112500 | 7223482400 | 72800 | 72800 | 72900 | 72800 | 142 |
| 428 | 20231107 | 112400 | 7213142700 | 72700 | 72900 | 72900 | 72700 | 164 |
| 429 | 20231107 | 112300 | 7201198200 | 72800 | 72900 | 72900 | 72800 | 233 |
| 430 | 20231107 | 112200 | 7184212800 | 72900 | 72900 | 73000 | 72900 | 237 |
| 431 | 20231107 | 112100 | 7166925400 | 72900 | 72900 | 72900 | 72800 | 104 |
| 432 | 20231107 | 112000 | 7159344200 | 72700 | 72900 | 73000 | 72700 | 323 |
| 433 | 20231107 | 111900 | 7135852600 | 73100 | 72300 | 73100 | 72300 | 5794 |
| 434 | 20231107 | 111800 | 6712997500 | 72400 | 72800 | 72800 | 72300 | 5716 |
| 435 | 20231107 | 111700 | 6298948400 | 72700 | 72700 | 72800 | 72700 | 214 |
| 436 | 20231107 | 111600 | 6283384800 | 72700 | 72800 | 72800 | 72600 | 580 |
| 437 | 20231107 | 111500 | 6241227700 | 72700 | 72700 | 72900 | 72700 | 338 |
| 438 | 20231107 | 111400 | 6216644400 | 72600 | 72700 | 72700 | 72500 | 1127 |
| 439 | 20231107 | 111300 | 6134789100 | 72800 | 72900 | 73000 | 72800 | 209 |
| 440 | 20231107 | 111200 | 6119555600 | 72800 | 72900 | 73000 | 72800 | 265 |
| 441 | 20231107 | 111100 | 6100255000 | 72900 | 72800 | 72900 | 72800 | 356 |
| 442 | 20231107 | 111000 | 6074325400 | 72800 | 73000 | 73100 | 72800 | 249 |
| 443 | 20231107 | 110900 | 6056149700 | 73000 | 73000 | 73100 | 72900 | 152 |
| 444 | 20231107 | 110800 | 6045054000 | 73000 | 73000 | 73200 | 73000 | 377 |
| 445 | 20231107 | 110700 | 6017515100 | 73000 | 73100 | 73100 | 72900 | 202 |
| 446 | 20231107 | 110600 | 6002759700 | 73100 | 73000 | 73100 | 72900 | 132 |
| 447 | 20231107 | 110500 | 5993125400 | 73000 | 73400 | 73400 | 73000 | 680 |
| 448 | 20231107 | 110400 | 5943316400 | 73500 | 73500 | 73500 | 73400 | 109 |
| 449 | 20231107 | 110300 | 5935311100 | 73500 | 73500 | 73500 | 73300 | 547 |
| 450 | 20231107 | 110200 | 5895136100 | 73500 | 73200 | 73500 | 73200 | 965 |
| 451 | 20231107 | 110100 | 5824288800 | 73300 | 73400 | 73400 | 73200 | 420 |
| 452 | 20231107 | 110000 | 5793514100 | 73400 | 73200 | 73400 | 73200 | 837 |
| 453 | 20231107 | 105900 | 5732177100 | 73200 | 73200 | 73300 | 73100 | 429 |
| 454 | 20231107 | 105800 | 5700774300 | 73100 | 73200 | 73200 | 73000 | 345 |
| 455 | 20231107 | 105700 | 5675552800 | 73200 | 73000 | 73200 | 73000 | 265 |
| 456 | 20231107 | 105600 | 5656188200 | 73100 | 72800 | 73100 | 72800 | 138 |
| 457 | 20231107 | 105500 | 5646122400 | 72800 | 72900 | 73000 | 72700 | 422 |
| 458 | 20231107 | 105400 | 5615394600 | 72900 | 72800 | 72900 | 72800 | 233 |
| 459 | 20231107 | 105300 | 5598422100 | 72600 | 73000 | 73000 | 72600 | 441 |
| 460 | 20231107 | 105200 | 5566303100 | 72800 | 72800 | 72900 | 72700 | 171 |
| 461 | 20231107 | 105100 | 5553848800 | 72800 | 72700 | 72800 | 72700 | 126 |
| 462 | 20231107 | 105000 | 5544688100 | 72700 | 72900 | 72900 | 72700 | 386 |
| 463 | 20231107 | 104900 | 5516609900 | 72900 | 73000 | 73000 | 72900 | 118 |
| 464 | 20231107 | 104800 | 5508005600 | 73000 | 72900 | 73000 | 72900 | 159 |
| 465 | 20231107 | 104700 | 5496399500 | 72900 | 72900 | 72900 | 72800 | 443 |
| 466 | 20231107 | 104600 | 5464113300 | 72900 | 72700 | 72900 | 72700 | 697 |
| 467 | 20231107 | 104500 | 5413419400 | 72700 | 72900 | 72900 | 72700 | 703 |
| 468 | 20231107 | 104400 | 5362277400 | 72900 | 72900 | 72900 | 72800 | 113 |
| 469 | 20231107 | 104300 | 5354042900 | 72700 | 72900 | 72900 | 72700 | 197 |
| 470 | 20231107 | 104200 | 5339709200 | 72900 | 72800 | 72900 | 72800 | 73 |
| 471 | 20231107 | 104100 | 5334392300 | 72800 | 72800 | 72900 | 72800 | 317 |
| 472 | 20231107 | 104000 | 5311307200 | 72800 | 72700 | 72800 | 72700 | 187 |
| 473 | 20231107 | 103900 | 5297711900 | 72700 | 72700 | 72700 | 72600 | 317 |
| 474 | 20231107 | 103800 | 5274674500 | 72700 | 72700 | 72700 | 72700 | 83 |
| 475 | 20231107 | 103700 | 5268640400 | 72700 | 72600 | 72700 | 72500 | 254 |
| 476 | 20231107 | 103600 | 5250208300 | 72600 | 72700 | 72700 | 72500 | 396 |
| 477 | 20231107 | 103500 | 5221458400 | 72600 | 72900 | 72900 | 72600 | 875 |
| 478 | 20231107 | 103400 | 5157847900 | 72900 | 72800 | 72900 | 72800 | 141 |
| 479 | 20231107 | 103300 | 5147578600 | 72800 | 72800 | 72800 | 72700 | 482 |
| 480 | 20231107 | 103200 | 5112497500 | 72800 | 72900 | 72900 | 72700 | 838 |
| 481 | 20231107 | 103100 | 5051488800 | 72800 | 72900 | 72900 | 72800 | 191 |
| 482 | 20231107 | 103000 | 5037573500 | 72900 | 73000 | 73000 | 72800 | 393 |
| 483 | 20231107 | 102900 | 5008924400 | 73000 | 73000 | 73000 | 72900 | 207 |
| 484 | 20231107 | 102800 | 4993822200 | 73000 | 73100 | 73200 | 73000 | 664 |
| 485 | 20231107 | 102700 | 4945306700 | 73100 | 73000 | 73100 | 72900 | 1236 |
| 486 | 20231107 | 102600 | 4855076600 | 72900 | 72800 | 72900 | 72800 | 672 |
| 487 | 20231107 | 102500 | 4806130300 | 72800 | 72800 | 72800 | 72700 | 163 |
| 488 | 20231107 | 102400 | 4794272400 | 72800 | 72800 | 72800 | 72700 | 82 |
| 489 | 20231107 | 102300 | 4788302900 | 72800 | 72700 | 72800 | 72600 | 333 |
| 490 | 20231107 | 102200 | 4764116200 | 72700 | 72800 | 72800 | 72700 | 414 |
| 491 | 20231107 | 102100 | 4734009200 | 72700 | 72700 | 72800 | 72700 | 84 |
| 492 | 20231107 | 102000 | 4727900600 | 72700 | 72800 | 72800 | 72700 | 144 |
| 493 | 20231107 | 101900 | 4717425800 | 72800 | 72800 | 72800 | 72800 | 124 |
| 494 | 20231107 | 101800 | 4708398600 | 72800 | 72900 | 72900 | 72800 | 83 |
| 495 | 20231107 | 101700 | 4702354900 | 72900 | 72700 | 72900 | 72700 | 150 |
| 496 | 20231107 | 101600 | 4691429000 | 72700 | 72700 | 72700 | 72600 | 97 |
| 497 | 20231107 | 101500 | 4684378600 | 72700 | 72600 | 72800 | 72600 | 462 |
| 498 | 20231107 | 101400 | 4650798200 | 72600 | 72700 | 72700 | 72500 | 495 |
| 499 | 20231107 | 101300 | 4614866100 | 72700 | 72600 | 72700 | 72500 | 44 |
| 500 | 20231107 | 101200 | 4611671500 | 72600 | 72600 | 72700 | 72600 | 811 |
| 501 | 20231107 | 101100 | 4552792200 | 72600 | 72600 | 72600 | 72600 | 174 |
| 502 | 20231107 | 101000 | 4540159800 | 72600 | 72700 | 72700 | 72600 | 475 |
| 503 | 20231107 | 100900 | 4505670600 | 72700 | 72700 | 72700 | 72600 | 95 |
| 504 | 20231107 | 100800 | 4498764600 | 72700 | 72900 | 72900 | 72600 | 1150 |
| 505 | 20231107 | 100700 | 4415093900 | 73000 | 72900 | 73000 | 72800 | 103 |
| 506 | 20231107 | 100600 | 4407587800 | 72900 | 72900 | 73000 | 72900 | 303 |
| 507 | 20231107 | 100500 | 4385495100 | 72900 | 73000 | 73000 | 72900 | 407 |
| 508 | 20231107 | 100400 | 4355803200 | 73100 | 73100 | 73200 | 73000 | 225 |
| 509 | 20231107 | 100300 | 4339353300 | 73100 | 73000 | 73200 | 72900 | 1377 |
| 510 | 20231107 | 100200 | 4238790200 | 72900 | 73100 | 73200 | 72900 | 351 |
| 511 | 20231107 | 100100 | 4213155600 | 73100 | 73100 | 73100 | 73000 | 218 |
| 512 | 20231107 | 100000 | 4197225700 | 73100 | 73100 | 73100 | 72900 | 267 |
| 513 | 20231107 | 095900 | 4177734500 | 73100 | 73000 | 73100 | 73000 | 196 |
| 514 | 20231107 | 095800 | 4163415100 | 73000 | 72900 | 73100 | 72900 | 615 |
| 515 | 20231107 | 095700 | 4118510700 | 72900 | 72900 | 73000 | 72900 | 325 |
| 516 | 20231107 | 095600 | 4094811700 | 72900 | 72900 | 73000 | 72800 | 604 |
| 517 | 20231107 | 095500 | 4050804100 | 72900 | 72900 | 72900 | 72900 | 502 |
| 518 | 20231107 | 095400 | 4014208300 | 72900 | 72900 | 73000 | 72800 | 758 |
| 519 | 20231107 | 095300 | 3958956300 | 72900 | 73000 | 73100 | 72900 | 249 |
| 520 | 20231107 | 095200 | 3940790000 | 73100 | 73000 | 73100 | 73000 | 372 |
| 521 | 20231107 | 095100 | 3913620000 | 72900 | 72900 | 73000 | 72900 | 501 |
| 522 | 20231107 | 095000 | 3877087900 | 72900 | 72700 | 73000 | 72700 | 824 |
| 523 | 20231107 | 094900 | 3817042700 | 72700 | 72800 | 72800 | 72600 | 286 |
| 524 | 20231107 | 094800 | 3796254000 | 72700 | 73000 | 73000 | 72600 | 992 |
| 525 | 20231107 | 094700 | 3724128800 | 73000 | 72800 | 73100 | 72800 | 620 |
| 526 | 20231107 | 094600 | 3678942600 | 72800 | 72700 | 73000 | 72700 | 475 |
| 527 | 20231107 | 094500 | 3644338300 | 72600 | 72600 | 72800 | 72600 | 595 |
| 528 | 20231107 | 094400 | 3601110500 | 72700 | 72700 | 72800 | 72600 | 234 |
| 529 | 20231107 | 094300 | 3584090700 | 72800 | 72600 | 72800 | 72500 | 759 |
| 530 | 20231107 | 094200 | 3528953200 | 72600 | 72600 | 72600 | 72500 | 173 |
| 531 | 20231107 | 094100 | 3516398500 | 72600 | 72800 | 72800 | 72300 | 2187 |
| 532 | 20231107 | 094000 | 3358050900 | 72800 | 72800 | 72900 | 72700 | 157 |
| 533 | 20231107 | 093900 | 3346618700 | 72600 | 72400 | 72600 | 72400 | 195 |
| 534 | 20231107 | 093800 | 3332469500 | 72400 | 72500 | 72900 | 72400 | 1890 |
| 535 | 20231107 | 093700 | 3195336700 | 72500 | 72800 | 72900 | 72500 | 1403 |
| 536 | 20231107 | 093600 | 3093431000 | 72800 | 72900 | 72900 | 72700 | 1896 |
| 537 | 20231107 | 093500 | 2955433900 | 72900 | 73000 | 73000 | 72700 | 1470 |
| 538 | 20231107 | 093400 | 2848409900 | 73000 | 73300 | 73300 | 73000 | 551 |
| 539 | 20231107 | 093300 | 2808131400 | 73300 | 73400 | 73400 | 73100 | 1134 |
| 540 | 20231107 | 093200 | 2725153200 | 73300 | 73200 | 73300 | 73200 | 558 |
| 541 | 20231107 | 093100 | 2684278500 | 73200 | 73200 | 73300 | 73200 | 713 |
| 542 | 20231107 | 093000 | 2632043400 | 73100 | 73200 | 73200 | 72900 | 603 |
| 543 | 20231107 | 092900 | 2587997100 | 73200 | 73200 | 73200 | 72900 | 955 |
| 544 | 20231107 | 092800 | 2518195700 | 73100 | 73200 | 73300 | 73100 | 413 |
| 545 | 20231107 | 092700 | 2487967600 | 73200 | 73300 | 73300 | 73200 | 668 |
| 546 | 20231107 | 092600 | 2439053500 | 73300 | 73400 | 73400 | 73300 | 353 |
| 547 | 20231107 | 092500 | 2413162900 | 73400 | 73300 | 73400 | 73300 | 506 |
| 548 | 20231107 | 092400 | 2376065200 | 73300 | 73300 | 73400 | 73300 | 543 |
| 549 | 20231107 | 092300 | 2336256700 | 73300 | 73500 | 73500 | 73300 | 937 |
| 550 | 20231107 | 092200 | 2267540300 | 73500 | 73200 | 73500 | 73100 | 1544 |
| 551 | 20231107 | 092100 | 2154338400 | 73200 | 73300 | 73400 | 73200 | 811 |
| 552 | 20231107 | 092000 | 2094926900 | 73300 | 73000 | 73300 | 73000 | 1610 |
| 553 | 20231107 | 091900 | 1977162900 | 73100 | 73100 | 73100 | 73000 | 547 |
| 554 | 20231107 | 091800 | 1937177800 | 73000 | 73000 | 73100 | 72900 | 614 |
| 555 | 20231107 | 091700 | 1892384700 | 72900 | 72900 | 73000 | 72800 | 447 |
| 556 | 20231107 | 091600 | 1859811200 | 72900 | 72500 | 72900 | 72500 | 790 |
| 557 | 20231107 | 091500 | 1802347200 | 72700 | 72600 | 72700 | 72500 | 511 |
| 558 | 20231107 | 091400 | 1765237000 | 72400 | 72200 | 72600 | 72200 | 745 |
| 559 | 20231107 | 091300 | 1711303900 | 72200 | 72400 | 72400 | 72100 | 969 |
| 560 | 20231107 | 091200 | 1641340600 | 72300 | 72200 | 72300 | 72000 | 477 |
| 561 | 20231107 | 091100 | 1606942200 | 72000 | 72200 | 72200 | 71900 | 1904 |
| 562 | 20231107 | 091000 | 1469853900 | 72200 | 72200 | 72400 | 72000 | 613 |
| 563 | 20231107 | 090900 | 1425589000 | 72100 | 72900 | 72900 | 72100 | 1961 |
| 564 | 20231107 | 090800 | 1283665600 | 72900 | 73000 | 73000 | 72800 | 691 |
| 565 | 20231107 | 090700 | 1233316900 | 73000 | 72900 | 73000 | 72800 | 2673 |
| 566 | 20231107 | 090600 | 1038295300 | 72900 | 72100 | 72900 | 71800 | 3353 |
| 567 | 20231107 | 090500 | 795594000 | 72100 | 72200 | 72300 | 71800 | 2284 |
| 568 | 20231107 | 090400 | 630972800 | 72300 | 72400 | 72800 | 72300 | 809 |
| 569 | 20231107 | 090300 | 572352500 | 72400 | 72100 | 72500 | 72100 | 2740 |
| 570 | 20231107 | 090200 | 374240300 | 72200 | 72000 | 72200 | 71900 | 657 |
| 571 | 20231107 | 090100 | 326944000 | 72000 | 72200 | 72900 | 72000 | 1703 |
| 572 | 20231107 | 090000 | 203485000 | 72200 | 71900 | 72600 | 71900 | 2744 |