31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 3 | 20231101 | 183600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20231101 | 183500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20231101 | 183400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20231101 | 183300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20231101 | 183200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20231101 | 183100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20231101 | 183000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20231101 | 182900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20231101 | 182800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20231101 | 182700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20231101 | 182600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20231101 | 182500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20231101 | 182400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20231101 | 182300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20231101 | 182200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20231101 | 182100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20231101 | 182000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20231101 | 181900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20231101 | 181800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20231101 | 181700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20231101 | 181600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20231101 | 181500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20231101 | 181400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20231101 | 181300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20231101 | 181200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20231101 | 181100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20231101 | 181000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20231101 | 180900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20231101 | 180800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20231101 | 180700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 33 | 20231101 | 180600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20231101 | 180500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20231101 | 180400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20231101 | 180300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20231101 | 180200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20231101 | 180100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20231101 | 180000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20231101 | 175900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20231101 | 175800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20231101 | 175700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20231101 | 175600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20231101 | 175500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20231101 | 175400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20231101 | 175300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20231101 | 175200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20231101 | 175100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20231101 | 175000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20231101 | 174900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20231101 | 174800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20231101 | 174700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20231101 | 174600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20231101 | 174500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20231101 | 174400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20231101 | 174300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20231101 | 174200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20231101 | 174100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20231101 | 174000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20231101 | 173900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20231101 | 173800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20231101 | 173700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 63 | 20231101 | 173600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20231101 | 173500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20231101 | 173400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20231101 | 173300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20231101 | 173200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20231101 | 173100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20231101 | 173000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20231101 | 172900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20231101 | 172800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20231101 | 172700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20231101 | 172600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20231101 | 172500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20231101 | 172400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20231101 | 172300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20231101 | 172200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20231101 | 172100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20231101 | 172000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20231101 | 171900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20231101 | 171800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20231101 | 171700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20231101 | 171600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20231101 | 171500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20231101 | 171400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20231101 | 171300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20231101 | 171200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20231101 | 171100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20231101 | 171000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20231101 | 170900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20231101 | 170800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20231101 | 170700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 93 | 20231101 | 170600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20231101 | 170500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20231101 | 170400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20231101 | 170300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20231101 | 170200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20231101 | 170100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20231101 | 170000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20231101 | 165900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20231101 | 165800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20231101 | 165700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20231101 | 165600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20231101 | 165500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20231101 | 165400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20231101 | 165300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20231101 | 165200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20231101 | 165100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20231101 | 165000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20231101 | 164900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20231101 | 164800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20231101 | 164700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20231101 | 164600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20231101 | 164500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20231101 | 164400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20231101 | 164300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20231101 | 164200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20231101 | 164100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20231101 | 164000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20231101 | 163900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20231101 | 163800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20231101 | 163700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 123 | 20231101 | 163600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20231101 | 163500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20231101 | 163400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20231101 | 163300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20231101 | 163200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20231101 | 163100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20231101 | 163000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20231101 | 162900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20231101 | 162800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20231101 | 162700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20231101 | 162600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20231101 | 162500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20231101 | 162400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20231101 | 162300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20231101 | 162200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20231101 | 162100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20231101 | 162000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20231101 | 161900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20231101 | 161800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20231101 | 161700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20231101 | 161600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20231101 | 161500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20231101 | 161400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20231101 | 161300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20231101 | 161200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20231101 | 161100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20231101 | 161000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20231101 | 160900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20231101 | 160800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20231101 | 160700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 153 | 20231101 | 160600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20231101 | 160500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20231101 | 160400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20231101 | 160300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20231101 | 160200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20231101 | 160100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20231101 | 160000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20231101 | 155900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20231101 | 155800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20231101 | 155700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20231101 | 155600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20231101 | 155500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20231101 | 155400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20231101 | 155300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20231101 | 155200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20231101 | 155100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20231101 | 155000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20231101 | 154900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20231101 | 154800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20231101 | 154700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20231101 | 154600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20231101 | 154500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20231101 | 154400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20231101 | 154300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20231101 | 154200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20231101 | 154100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20231101 | 154000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20231101 | 153900 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20231101 | 153800 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20231101 | 153700 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 183 | 20231101 | 153600 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20231101 | 153500 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20231101 | 153400 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20231101 | 153300 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20231101 | 153200 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20231101 | 153100 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20231101 | 153000 | 13981303400 | 51700 | 51700 | 51700 | 51700 | 3166 |
| 190 | 20231101 | 152900 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20231101 | 152800 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20231101 | 152700 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20231101 | 152600 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20231101 | 152500 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20231101 | 152400 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20231101 | 152300 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20231101 | 152200 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20231101 | 152100 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20231101 | 152000 | 13817621200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20231101 | 151900 | 13817621200 | 51600 | 51500 | 51700 | 51500 | 1687 |
| 201 | 20231101 | 151800 | 13730579200 | 51500 | 51500 | 51600 | 51500 | 451 |
| 202 | 20231101 | 151700 | 13707344700 | 51600 | 51500 | 51600 | 51500 | 590 |
| 203 | 20231101 | 151600 | 13676933300 | 51600 | 51600 | 51600 | 51400 | 547 |
| 204 | 20231101 | 151500 | 13648739100 | 51500 | 51600 | 51600 | 51300 | 1248 |
| 205 | 20231101 | 151400 | 13584510600 | 51500 | 51600 | 51600 | 51400 | 917 |
| 206 | 20231101 | 151300 | 13537236300 | 51600 | 51400 | 51600 | 51400 | 829 |
| 207 | 20231101 | 151200 | 13494526100 | 51400 | 51400 | 51500 | 51400 | 1296 |
| 208 | 20231101 | 151100 | 13427898000 | 51400 | 51500 | 51600 | 51400 | 945 |
| 209 | 20231101 | 151000 | 13379242900 | 51400 | 51400 | 51400 | 51300 | 236 |
| 210 | 20231101 | 150900 | 13367112700 | 51400 | 51400 | 51500 | 51400 | 554 |
| 211 | 20231101 | 150800 | 13338628400 | 51400 | 51400 | 51500 | 51300 | 460 |
| 212 | 20231101 | 150700 | 13314990800 | 51400 | 51300 | 51500 | 51300 | 1245 |
| 213 | 20231101 | 150600 | 13250993800 | 51400 | 51400 | 51500 | 51300 | 1247 |
| 214 | 20231101 | 150500 | 13186905000 | 51400 | 51400 | 51400 | 51200 | 503 |
| 215 | 20231101 | 150400 | 13161124900 | 51200 | 51500 | 51600 | 51100 | 2794 |
| 216 | 20231101 | 150300 | 13018074200 | 51500 | 51500 | 51600 | 51500 | 1622 |
| 217 | 20231101 | 150200 | 12934533700 | 51400 | 51300 | 51500 | 51300 | 860 |
| 218 | 20231101 | 150100 | 12890342600 | 51400 | 51100 | 51400 | 51100 | 973 |
| 219 | 20231101 | 150000 | 12840379600 | 51000 | 51000 | 51200 | 51000 | 1419 |
| 220 | 20231101 | 145900 | 12767901700 | 51000 | 51100 | 51100 | 50900 | 1310 |
| 221 | 20231101 | 145800 | 12701106600 | 51100 | 51100 | 51100 | 51000 | 1366 |
| 222 | 20231101 | 145700 | 12631307400 | 51100 | 50900 | 51100 | 50800 | 1580 |
| 223 | 20231101 | 145600 | 12550780800 | 50900 | 50900 | 51200 | 50800 | 1026 |
| 224 | 20231101 | 145500 | 12498578100 | 50900 | 51000 | 51200 | 50800 | 1475 |
| 225 | 20231101 | 145400 | 12423490100 | 51000 | 51100 | 51200 | 50900 | 786 |
| 226 | 20231101 | 145300 | 12383395600 | 51100 | 51100 | 51100 | 51000 | 731 |
| 227 | 20231101 | 145200 | 12346085600 | 51200 | 51100 | 51200 | 50900 | 1936 |
| 228 | 20231101 | 145100 | 12247338500 | 51200 | 51100 | 51300 | 51000 | 1631 |
| 229 | 20231101 | 145000 | 12164090700 | 51200 | 51100 | 51200 | 51100 | 2360 |
| 230 | 20231101 | 144900 | 12043323000 | 51100 | 51100 | 51200 | 51000 | 930 |
| 231 | 20231101 | 144800 | 11995789900 | 51300 | 51300 | 51500 | 51000 | 5771 |
| 232 | 20231101 | 144700 | 11700983500 | 51300 | 51500 | 51500 | 51300 | 700 |
| 233 | 20231101 | 144600 | 11665022800 | 51500 | 51500 | 51600 | 51400 | 518 |
| 234 | 20231101 | 144500 | 11638351900 | 51500 | 51500 | 51600 | 51500 | 332 |
| 235 | 20231101 | 144400 | 11621248800 | 51600 | 51600 | 51600 | 51600 | 477 |
| 236 | 20231101 | 144300 | 11596635600 | 51600 | 51700 | 51700 | 51600 | 318 |
| 237 | 20231101 | 144200 | 11580218200 | 51700 | 51600 | 51700 | 51500 | 576 |
| 238 | 20231101 | 144100 | 11550497700 | 51500 | 51400 | 51600 | 51300 | 1454 |
| 239 | 20231101 | 144000 | 11475743400 | 51300 | 51300 | 51400 | 51200 | 2454 |
| 240 | 20231101 | 143900 | 11349926400 | 51300 | 51400 | 51400 | 51200 | 875 |
| 241 | 20231101 | 143800 | 11305026600 | 51400 | 51400 | 51400 | 51300 | 665 |
| 242 | 20231101 | 143700 | 11270861600 | 51400 | 51500 | 51600 | 51400 | 1556 |
| 243 | 20231101 | 143600 | 11190797900 | 51500 | 51500 | 51600 | 51500 | 1038 |
| 244 | 20231101 | 143500 | 11137326100 | 51500 | 51600 | 51600 | 51500 | 692 |
| 245 | 20231101 | 143400 | 11101672900 | 51500 | 51700 | 51800 | 51500 | 1629 |
| 246 | 20231101 | 143300 | 11017559200 | 51700 | 51900 | 52000 | 51700 | 695 |
| 247 | 20231101 | 143200 | 10981540700 | 51900 | 51900 | 52100 | 51800 | 738 |
| 248 | 20231101 | 143100 | 10943204000 | 51800 | 51900 | 52100 | 51800 | 1243 |
| 249 | 20231101 | 143000 | 10878741400 | 51900 | 52100 | 52100 | 51900 | 472 |
| 250 | 20231101 | 142900 | 10854210300 | 52100 | 52100 | 52100 | 52100 | 204 |
| 251 | 20231101 | 142800 | 10843581900 | 52100 | 52100 | 52100 | 52100 | 138 |
| 252 | 20231101 | 142700 | 10836392100 | 52100 | 51800 | 52100 | 51800 | 233 |
| 253 | 20231101 | 142600 | 10824284500 | 51800 | 52000 | 52000 | 51800 | 503 |
| 254 | 20231101 | 142500 | 10798190000 | 52000 | 52000 | 52000 | 51900 | 94 |
| 255 | 20231101 | 142400 | 10793309000 | 51900 | 52000 | 52000 | 51900 | 430 |
| 256 | 20231101 | 142300 | 10770975900 | 52000 | 52000 | 52000 | 52000 | 145 |
| 257 | 20231101 | 142200 | 10763435900 | 52000 | 52000 | 52000 | 52000 | 352 |
| 258 | 20231101 | 142100 | 10745131900 | 51900 | 51900 | 52000 | 51800 | 527 |
| 259 | 20231101 | 142000 | 10717795400 | 51900 | 51700 | 51900 | 51600 | 1285 |
| 260 | 20231101 | 141900 | 10651261900 | 51700 | 51800 | 51800 | 51700 | 422 |
| 261 | 20231101 | 141800 | 10629438100 | 51700 | 51800 | 51900 | 51700 | 175 |
| 262 | 20231101 | 141700 | 10620374600 | 51800 | 51700 | 52000 | 51700 | 683 |
| 263 | 20231101 | 141600 | 10584940600 | 51700 | 51800 | 51900 | 51700 | 1071 |
| 264 | 20231101 | 141500 | 10529496700 | 51800 | 51800 | 51900 | 51800 | 557 |
| 265 | 20231101 | 141400 | 10500643900 | 51900 | 51900 | 51900 | 51900 | 396 |
| 266 | 20231101 | 141300 | 10480091500 | 51900 | 51900 | 52000 | 51900 | 557 |
| 267 | 20231101 | 141200 | 10451182900 | 51900 | 51900 | 52000 | 51800 | 309 |
| 268 | 20231101 | 141100 | 10435165100 | 51900 | 52000 | 52000 | 51900 | 815 |
| 269 | 20231101 | 141000 | 10392857300 | 52000 | 51900 | 52000 | 51900 | 89 |
| 270 | 20231101 | 140900 | 10388233900 | 52000 | 52000 | 52000 | 51900 | 268 |
| 271 | 20231101 | 140800 | 10374320600 | 52000 | 52000 | 52200 | 51900 | 680 |
| 272 | 20231101 | 140700 | 10338962500 | 52000 | 52100 | 52200 | 52000 | 1165 |
| 273 | 20231101 | 140600 | 10278335900 | 52100 | 52400 | 52400 | 52100 | 723 |
| 274 | 20231101 | 140500 | 10240597300 | 52400 | 52400 | 52400 | 52300 | 41 |
| 275 | 20231101 | 140400 | 10238450700 | 52200 | 52200 | 52300 | 52200 | 95 |
| 276 | 20231101 | 140300 | 10233491600 | 52300 | 52400 | 52400 | 52300 | 248 |
| 277 | 20231101 | 140200 | 10220511000 | 52400 | 52400 | 52400 | 52300 | 147 |
| 278 | 20231101 | 140100 | 10212819300 | 52500 | 52400 | 52600 | 52400 | 3994 |
| 279 | 20231101 | 140000 | 10003120300 | 52400 | 52300 | 52400 | 52300 | 717 |
| 280 | 20231101 | 135900 | 9965555600 | 52300 | 52300 | 52400 | 52300 | 1402 |
| 281 | 20231101 | 135800 | 9892229500 | 52200 | 52200 | 52200 | 52200 | 41 |
| 282 | 20231101 | 135700 | 9890089300 | 52200 | 52100 | 52200 | 52100 | 375 |
| 283 | 20231101 | 135600 | 9870526100 | 52100 | 52100 | 52100 | 52000 | 265 |
| 284 | 20231101 | 135500 | 9856721400 | 52100 | 52000 | 52100 | 52000 | 428 |
| 285 | 20231101 | 135400 | 9834436100 | 52000 | 52000 | 52000 | 52000 | 177 |
| 286 | 20231101 | 135300 | 9825232100 | 52000 | 52000 | 52000 | 52000 | 63 |
| 287 | 20231101 | 135200 | 9821956100 | 52000 | 52100 | 52100 | 52000 | 173 |
| 288 | 20231101 | 135100 | 9812953900 | 52000 | 52000 | 52200 | 52000 | 973 |
| 289 | 20231101 | 135000 | 9762331500 | 52100 | 52100 | 52100 | 52100 | 372 |
| 290 | 20231101 | 134900 | 9742950300 | 52100 | 52100 | 52100 | 52100 | 506 |
| 291 | 20231101 | 134800 | 9716587700 | 52100 | 52200 | 52200 | 52100 | 172 |
| 292 | 20231101 | 134700 | 9707609500 | 52200 | 52200 | 52200 | 52100 | 361 |
| 293 | 20231101 | 134600 | 9688778800 | 52200 | 52200 | 52200 | 52200 | 25 |
| 294 | 20231101 | 134500 | 9687473800 | 52200 | 52200 | 52200 | 52200 | 35 |
| 295 | 20231101 | 134400 | 9685646800 | 52200 | 52200 | 52200 | 52200 | 43 |
| 296 | 20231101 | 134300 | 9683402200 | 52200 | 52100 | 52200 | 52100 | 369 |
| 297 | 20231101 | 134200 | 9664144100 | 52100 | 52200 | 52200 | 52100 | 76 |
| 298 | 20231101 | 134100 | 9660181000 | 52200 | 52200 | 52200 | 52100 | 150 |
| 299 | 20231101 | 134000 | 9652353600 | 52200 | 52100 | 52200 | 52100 | 47 |
| 300 | 20231101 | 133900 | 9649902200 | 52200 | 52300 | 52300 | 52100 | 166 |
| 301 | 20231101 | 133800 | 9641243100 | 52300 | 52200 | 52300 | 52100 | 149 |
| 302 | 20231101 | 133700 | 9633452600 | 52200 | 52200 | 52200 | 52100 | 161 |
| 303 | 20231101 | 133600 | 9625050600 | 52300 | 52300 | 52300 | 52300 | 27 |
| 304 | 20231101 | 133500 | 9623638500 | 52300 | 52300 | 52300 | 52200 | 225 |
| 305 | 20231101 | 133400 | 9611887500 | 52300 | 52200 | 52300 | 52200 | 121 |
| 306 | 20231101 | 133300 | 9605571200 | 52200 | 52200 | 52200 | 52100 | 31 |
| 307 | 20231101 | 133200 | 9603953100 | 52200 | 52200 | 52200 | 52200 | 11 |
| 308 | 20231101 | 133100 | 9603378900 | 52300 | 52200 | 52300 | 52200 | 13 |
| 309 | 20231101 | 133000 | 9602699100 | 52200 | 52200 | 52300 | 52200 | 160 |
| 310 | 20231101 | 132900 | 9594345100 | 52300 | 52300 | 52300 | 52300 | 3 |
| 311 | 20231101 | 132800 | 9594188200 | 52300 | 52200 | 52300 | 52100 | 506 |
| 312 | 20231101 | 132700 | 9567800900 | 52200 | 52400 | 52400 | 52200 | 205 |
| 313 | 20231101 | 132600 | 9557085800 | 52300 | 52500 | 52500 | 52300 | 136 |
| 314 | 20231101 | 132500 | 9549960600 | 52500 | 52400 | 52500 | 52300 | 1001 |
| 315 | 20231101 | 132400 | 9497529200 | 52400 | 52100 | 52400 | 52000 | 1507 |
| 316 | 20231101 | 132300 | 9418791100 | 52100 | 52100 | 52100 | 52000 | 437 |
| 317 | 20231101 | 132200 | 9396040400 | 52100 | 52100 | 52100 | 52100 | 80 |
| 318 | 20231101 | 132100 | 9391872400 | 52100 | 52200 | 52200 | 52100 | 109 |
| 319 | 20231101 | 132000 | 9386193000 | 52200 | 52100 | 52200 | 52100 | 59 |
| 320 | 20231101 | 131900 | 9383115300 | 52100 | 52200 | 52200 | 52100 | 298 |
| 321 | 20231101 | 131800 | 9367573200 | 52200 | 52100 | 52200 | 52100 | 16 |
| 322 | 20231101 | 131700 | 9366739000 | 52100 | 52200 | 52200 | 52100 | 147 |
| 323 | 20231101 | 131600 | 9359074900 | 52200 | 52100 | 52200 | 52100 | 53 |
| 324 | 20231101 | 131500 | 9356311600 | 52100 | 52200 | 52200 | 52100 | 348 |
| 325 | 20231101 | 131400 | 9338176900 | 52100 | 52200 | 52200 | 52100 | 24 |
| 326 | 20231101 | 131300 | 9336925400 | 52200 | 52200 | 52200 | 52200 | 179 |
| 327 | 20231101 | 131200 | 9327581600 | 52200 | 52200 | 52300 | 52200 | 195 |
| 328 | 20231101 | 131100 | 9317402400 | 52200 | 52200 | 52200 | 52200 | 2 |
| 329 | 20231101 | 131000 | 9317298000 | 52400 | 52400 | 52500 | 52100 | 276 |
| 330 | 20231101 | 130900 | 9302894900 | 52400 | 52100 | 52400 | 52000 | 2040 |
| 331 | 20231101 | 130800 | 9196565100 | 52100 | 52200 | 52200 | 52100 | 242 |
| 332 | 20231101 | 130700 | 9183952100 | 52100 | 52000 | 52200 | 51900 | 1256 |
| 333 | 20231101 | 130600 | 9118516000 | 51900 | 52100 | 52100 | 51800 | 4672 |
| 334 | 20231101 | 130500 | 8875705100 | 52200 | 52100 | 52200 | 52100 | 755 |
| 335 | 20231101 | 130400 | 8836369400 | 52100 | 52100 | 52200 | 52100 | 598 |
| 336 | 20231101 | 130300 | 8805212400 | 52100 | 52100 | 52200 | 52100 | 746 |
| 337 | 20231101 | 130200 | 8766341600 | 52100 | 52300 | 52300 | 52100 | 1174 |
| 338 | 20231101 | 130100 | 8705062600 | 52400 | 52500 | 52500 | 52400 | 1944 |
| 339 | 20231101 | 130000 | 8603061400 | 52600 | 52600 | 52600 | 52500 | 124 |
| 340 | 20231101 | 125900 | 8596550000 | 52500 | 52600 | 52700 | 52500 | 817 |
| 341 | 20231101 | 125800 | 8553635400 | 52600 | 52600 | 52600 | 52600 | 20 |
| 342 | 20231101 | 125700 | 8552583400 | 52700 | 52600 | 52700 | 52600 | 119 |
| 343 | 20231101 | 125600 | 8546323600 | 52600 | 52800 | 52800 | 52600 | 1266 |
| 344 | 20231101 | 125500 | 8479719800 | 52600 | 52600 | 52700 | 52600 | 37 |
| 345 | 20231101 | 125400 | 8477771000 | 52600 | 52600 | 52700 | 52600 | 348 |
| 346 | 20231101 | 125300 | 8459466000 | 52700 | 52700 | 52800 | 52600 | 274 |
| 347 | 20231101 | 125200 | 8445045100 | 52700 | 52700 | 52900 | 52700 | 190 |
| 348 | 20231101 | 125100 | 8435002900 | 52700 | 52800 | 52900 | 52700 | 892 |
| 349 | 20231101 | 125000 | 8387993300 | 52800 | 52800 | 52900 | 52700 | 83 |
| 350 | 20231101 | 124900 | 8383608000 | 52900 | 52700 | 52900 | 52700 | 212 |
| 351 | 20231101 | 124800 | 8372434700 | 52600 | 52800 | 52800 | 52600 | 506 |
| 352 | 20231101 | 124700 | 8345816900 | 52800 | 53000 | 53000 | 52700 | 1020 |
| 353 | 20231101 | 124600 | 8292006200 | 53000 | 52800 | 53000 | 52800 | 664 |
| 354 | 20231101 | 124500 | 8256847000 | 52800 | 52800 | 52900 | 52800 | 344 |
| 355 | 20231101 | 124400 | 8238673300 | 52800 | 52900 | 52900 | 52800 | 462 |
| 356 | 20231101 | 124300 | 8214266800 | 53000 | 53000 | 53000 | 52900 | 12 |
| 357 | 20231101 | 124200 | 8213631700 | 52900 | 52900 | 53200 | 52900 | 424 |
| 358 | 20231101 | 124100 | 8191134500 | 52900 | 53000 | 53100 | 52900 | 1007 |
| 359 | 20231101 | 124000 | 8137861700 | 53000 | 53000 | 53200 | 53000 | 216 |
| 360 | 20231101 | 123900 | 8126397300 | 53000 | 53000 | 53000 | 53000 | 60 |
| 361 | 20231101 | 123800 | 8123217300 | 53000 | 53200 | 53200 | 53000 | 45 |
| 362 | 20231101 | 123700 | 8120825700 | 53200 | 52900 | 53200 | 52900 | 170 |
| 363 | 20231101 | 123600 | 8111800500 | 53000 | 53000 | 53000 | 53000 | 229 |
| 364 | 20231101 | 123500 | 8099663500 | 53000 | 53000 | 53000 | 53000 | 324 |
| 365 | 20231101 | 123400 | 8082491500 | 53000 | 53200 | 53200 | 53000 | 16 |
| 366 | 20231101 | 123300 | 8081642700 | 53200 | 53100 | 53200 | 53100 | 38 |
| 367 | 20231101 | 123200 | 8079624600 | 53100 | 53100 | 53100 | 53100 | 49 |
| 368 | 20231101 | 123100 | 8077022700 | 53100 | 53100 | 53100 | 53100 | 1 |
| 369 | 20231101 | 123000 | 8076969600 | 53100 | 53000 | 53100 | 53000 | 127 |
| 370 | 20231101 | 122900 | 8070231500 | 53000 | 53000 | 53100 | 53000 | 174 |
| 371 | 20231101 | 122800 | 8061007500 | 53000 | 53100 | 53100 | 53000 | 5 |
| 372 | 20231101 | 122700 | 8060742300 | 53000 | 53100 | 53100 | 53000 | 25 |
| 373 | 20231101 | 122600 | 8059415600 | 53000 | 53100 | 53100 | 53000 | 222 |
| 374 | 20231101 | 122500 | 8047627600 | 53100 | 53100 | 53100 | 53100 | 57 |
| 375 | 20231101 | 122400 | 8044600900 | 53100 | 53100 | 53100 | 53100 | 4 |
| 376 | 20231101 | 122300 | 8044388500 | 53000 | 53000 | 53000 | 53000 | 2 |
| 377 | 20231101 | 122200 | 8044282500 | 53000 | 53100 | 53100 | 53000 | 6 |
| 378 | 20231101 | 122100 | 8043964000 | 53100 | 53100 | 53100 | 52900 | 328 |
| 379 | 20231101 | 122000 | 8026596700 | 53100 | 53100 | 53100 | 53100 | 83 |
| 380 | 20231101 | 121900 | 8022189400 | 53000 | 53000 | 53000 | 53000 | 257 |
| 381 | 20231101 | 121800 | 8008568400 | 52900 | 53000 | 53000 | 52900 | 66 |
| 382 | 20231101 | 121700 | 8005076900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 383 | 20231101 | 121600 | 8005076900 | 53000 | 52900 | 53000 | 52900 | 53 |
| 384 | 20231101 | 121500 | 8002268000 | 53000 | 52800 | 53000 | 52800 | 44 |
| 385 | 20231101 | 121400 | 7999944000 | 52800 | 52800 | 52800 | 52800 | 22 |
| 386 | 20231101 | 121300 | 7998782400 | 52800 | 52800 | 52800 | 52800 | 202 |
| 387 | 20231101 | 121200 | 7988116800 | 52800 | 52800 | 52800 | 52800 | 55 |
| 388 | 20231101 | 121100 | 7985212800 | 52800 | 52800 | 52800 | 52700 | 174 |
| 389 | 20231101 | 121000 | 7976030900 | 52700 | 52800 | 52800 | 52700 | 104 |
| 390 | 20231101 | 120900 | 7970543000 | 52800 | 53000 | 53000 | 52700 | 667 |
| 391 | 20231101 | 120800 | 7935377700 | 52700 | 53000 | 53000 | 52700 | 8 |
| 392 | 20231101 | 120700 | 7934954000 | 53000 | 52800 | 53000 | 52700 | 166 |
| 393 | 20231101 | 120600 | 7926194600 | 52700 | 52700 | 52700 | 52700 | 167 |
| 394 | 20231101 | 120500 | 7917393700 | 52700 | 52800 | 52800 | 52700 | 571 |
| 395 | 20231101 | 120400 | 7887300300 | 52800 | 52700 | 52800 | 52700 | 480 |
| 396 | 20231101 | 120300 | 7862000300 | 52800 | 52700 | 52800 | 52700 | 81 |
| 397 | 20231101 | 120200 | 7857724100 | 52700 | 52800 | 52800 | 52700 | 53 |
| 398 | 20231101 | 120100 | 7854930400 | 52800 | 52800 | 52900 | 52800 | 176 |
| 399 | 20231101 | 120000 | 7845637500 | 52800 | 52800 | 52900 | 52800 | 251 |
| 400 | 20231101 | 115900 | 7832383700 | 52800 | 52800 | 52900 | 52800 | 92 |
| 401 | 20231101 | 115800 | 7827525900 | 52800 | 52900 | 52900 | 52800 | 23 |
| 402 | 20231101 | 115700 | 7826310100 | 52900 | 52900 | 52900 | 52900 | 7 |
| 403 | 20231101 | 115600 | 7825939800 | 52900 | 52800 | 52900 | 52800 | 12 |
| 404 | 20231101 | 115500 | 7825306100 | 52800 | 52800 | 52800 | 52800 | 30 |
| 405 | 20231101 | 115400 | 7823722100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 406 | 20231101 | 115300 | 7823722100 | 52800 | 53000 | 53000 | 52700 | 111 |
| 407 | 20231101 | 115200 | 7817855200 | 52700 | 52800 | 52900 | 52700 | 269 |
| 408 | 20231101 | 115100 | 7803656500 | 52800 | 53000 | 53000 | 52800 | 145 |
| 409 | 20231101 | 115000 | 7795987800 | 53000 | 53000 | 53000 | 53000 | 91 |
| 410 | 20231101 | 114900 | 7791164800 | 52800 | 53100 | 53200 | 52800 | 424 |
| 411 | 20231101 | 114800 | 7768714200 | 53200 | 53200 | 53200 | 53100 | 28 |
| 412 | 20231101 | 114700 | 7767224700 | 53200 | 53000 | 53200 | 53000 | 119 |
| 413 | 20231101 | 114600 | 7760901400 | 53000 | 52900 | 53000 | 52900 | 38 |
| 414 | 20231101 | 114500 | 7758890200 | 52900 | 53000 | 53100 | 52800 | 121 |
| 415 | 20231101 | 114400 | 7752496100 | 53000 | 52900 | 53000 | 52900 | 133 |
| 416 | 20231101 | 114300 | 7745460300 | 52900 | 52800 | 52900 | 52800 | 11 |
| 417 | 20231101 | 114200 | 7744878900 | 52800 | 52800 | 52900 | 52800 | 356 |
| 418 | 20231101 | 114100 | 7726082000 | 52800 | 52900 | 52900 | 52800 | 261 |
| 419 | 20231101 | 114000 | 7712295400 | 52900 | 53000 | 53000 | 52900 | 189 |
| 420 | 20231101 | 113900 | 7702296700 | 53000 | 53000 | 53000 | 52900 | 365 |
| 421 | 20231101 | 113800 | 7682978100 | 53100 | 53100 | 53200 | 53100 | 158 |
| 422 | 20231101 | 113700 | 7674585500 | 53000 | 53400 | 53400 | 53000 | 592 |
| 423 | 20231101 | 113600 | 7643127700 | 53400 | 53300 | 53400 | 53300 | 365 |
| 424 | 20231101 | 113500 | 7623672200 | 53100 | 53400 | 53400 | 53100 | 235 |
| 425 | 20231101 | 113400 | 7611187400 | 53400 | 53200 | 53400 | 53100 | 434 |
| 426 | 20231101 | 113300 | 7588050400 | 53200 | 53100 | 53200 | 53100 | 617 |
| 427 | 20231101 | 113200 | 7555227500 | 53100 | 53100 | 53100 | 53100 | 28 |
| 428 | 20231101 | 113100 | 7553740700 | 53100 | 53000 | 53100 | 53000 | 590 |
| 429 | 20231101 | 113000 | 7522415700 | 53000 | 53000 | 53100 | 52900 | 301 |
| 430 | 20231101 | 112900 | 7506460300 | 53000 | 53000 | 53000 | 52900 | 212 |
| 431 | 20231101 | 112800 | 7495225300 | 53000 | 53000 | 53000 | 53000 | 118 |
| 432 | 20231101 | 112700 | 7488971300 | 53000 | 53000 | 53000 | 53000 | 69 |
| 433 | 20231101 | 112600 | 7485314300 | 53000 | 52900 | 53000 | 52900 | 338 |
| 434 | 20231101 | 112500 | 7467425500 | 52900 | 53000 | 53100 | 52900 | 153 |
| 435 | 20231101 | 112400 | 7459318700 | 53000 | 53000 | 53100 | 53000 | 8 |
| 436 | 20231101 | 112300 | 7458894600 | 53000 | 53000 | 53000 | 53000 | 145 |
| 437 | 20231101 | 112200 | 7451209600 | 53000 | 53200 | 53200 | 53000 | 404 |
| 438 | 20231101 | 112100 | 7429757800 | 53200 | 53100 | 53200 | 53100 | 78 |
| 439 | 20231101 | 112000 | 7425608300 | 53200 | 53100 | 53200 | 53100 | 476 |
| 440 | 20231101 | 111900 | 7400311900 | 53100 | 53100 | 53100 | 53100 | 111 |
| 441 | 20231101 | 111800 | 7394417800 | 53100 | 53200 | 53300 | 53100 | 197 |
| 442 | 20231101 | 111700 | 7383938200 | 53200 | 53100 | 53200 | 53100 | 543 |
| 443 | 20231101 | 111600 | 7355062700 | 53100 | 53100 | 53100 | 53100 | 432 |
| 444 | 20231101 | 111500 | 7332123500 | 53100 | 52800 | 53200 | 52800 | 85 |
| 445 | 20231101 | 111400 | 7327623300 | 52800 | 53300 | 53300 | 52800 | 522 |
| 446 | 20231101 | 111300 | 7299892600 | 53100 | 53100 | 53300 | 53100 | 1312 |
| 447 | 20231101 | 111200 | 7230015200 | 53100 | 52900 | 53100 | 52800 | 248 |
| 448 | 20231101 | 111100 | 7216904500 | 52800 | 52900 | 52900 | 52800 | 186 |
| 449 | 20231101 | 111000 | 7207079900 | 52900 | 53000 | 53000 | 52900 | 125 |
| 450 | 20231101 | 110900 | 7200458200 | 53000 | 53100 | 53300 | 53000 | 233 |
| 451 | 20231101 | 110800 | 7188104200 | 53300 | 53100 | 53400 | 53000 | 322 |
| 452 | 20231101 | 110700 | 7170991400 | 53400 | 53000 | 53400 | 52900 | 375 |
| 453 | 20231101 | 110600 | 7151090700 | 53400 | 53000 | 53400 | 53000 | 396 |
| 454 | 20231101 | 110500 | 7130082600 | 53000 | 53000 | 53000 | 52900 | 185 |
| 455 | 20231101 | 110400 | 7120278400 | 53100 | 53000 | 53100 | 52900 | 462 |
| 456 | 20231101 | 110300 | 7095764300 | 53000 | 53000 | 53000 | 53000 | 175 |
| 457 | 20231101 | 110200 | 7086489300 | 53000 | 53100 | 53100 | 53000 | 243 |
| 458 | 20231101 | 110100 | 7073599600 | 53200 | 53100 | 53200 | 53100 | 201 |
| 459 | 20231101 | 110000 | 7062918800 | 53100 | 53100 | 53100 | 53000 | 168 |
| 460 | 20231101 | 105900 | 7053998100 | 53000 | 52900 | 53000 | 52900 | 140 |
| 461 | 20231101 | 105800 | 7046578200 | 52900 | 52900 | 52900 | 52800 | 1985 |
| 462 | 20231101 | 105700 | 6941613100 | 52900 | 52700 | 53000 | 52700 | 836 |
| 463 | 20231101 | 105600 | 6897461800 | 52700 | 52800 | 52800 | 52700 | 954 |
| 464 | 20231101 | 105500 | 6847158000 | 52800 | 52800 | 52900 | 52800 | 157 |
| 465 | 20231101 | 105400 | 6838868000 | 52800 | 52900 | 53000 | 52800 | 295 |
| 466 | 20231101 | 105300 | 6823276000 | 52900 | 52900 | 53000 | 52900 | 79 |
| 467 | 20231101 | 105200 | 6819095100 | 53000 | 53100 | 53200 | 53000 | 360 |
| 468 | 20231101 | 105100 | 6800004500 | 53100 | 53000 | 53100 | 53000 | 123 |
| 469 | 20231101 | 105000 | 6793478100 | 53000 | 53000 | 53100 | 53000 | 382 |
| 470 | 20231101 | 104900 | 6773228800 | 53000 | 53100 | 53100 | 53000 | 155 |
| 471 | 20231101 | 104800 | 6765010800 | 53100 | 53100 | 53100 | 53000 | 269 |
| 472 | 20231101 | 104700 | 6750731000 | 53100 | 53200 | 53200 | 53100 | 10 |
| 473 | 20231101 | 104600 | 6750199800 | 53200 | 53300 | 53300 | 53200 | 77 |
| 474 | 20231101 | 104500 | 6746102300 | 53300 | 53600 | 53600 | 53200 | 1108 |
| 475 | 20231101 | 104400 | 6687024300 | 53500 | 53500 | 53600 | 53400 | 611 |
| 476 | 20231101 | 104300 | 6654335700 | 53400 | 53500 | 53500 | 53400 | 268 |
| 477 | 20231101 | 104200 | 6640013100 | 53500 | 53500 | 53700 | 53500 | 483 |
| 478 | 20231101 | 104100 | 6614171700 | 53500 | 53400 | 53500 | 53300 | 227 |
| 479 | 20231101 | 104000 | 6602053900 | 53400 | 53400 | 53400 | 53300 | 610 |
| 480 | 20231101 | 103900 | 6569529000 | 53400 | 53200 | 53400 | 53200 | 334 |
| 481 | 20231101 | 103800 | 6551729000 | 53200 | 53000 | 53200 | 53000 | 1578 |
| 482 | 20231101 | 103700 | 6467879800 | 53000 | 53100 | 53100 | 53000 | 213 |
| 483 | 20231101 | 103600 | 6456590700 | 53100 | 52700 | 53100 | 52700 | 844 |
| 484 | 20231101 | 103500 | 6411937600 | 52800 | 52900 | 52900 | 52700 | 560 |
| 485 | 20231101 | 103400 | 6382371100 | 52900 | 52900 | 52900 | 52800 | 22 |
| 486 | 20231101 | 103300 | 6381207900 | 52800 | 52900 | 52900 | 52800 | 907 |
| 487 | 20231101 | 103200 | 6333244000 | 52900 | 53000 | 53000 | 52900 | 435 |
| 488 | 20231101 | 103100 | 6310230200 | 53000 | 52900 | 53000 | 52900 | 158 |
| 489 | 20231101 | 103000 | 6301857300 | 53000 | 53100 | 53100 | 53000 | 285 |
| 490 | 20231101 | 102900 | 6286741300 | 52900 | 52800 | 53100 | 52700 | 2060 |
| 491 | 20231101 | 102800 | 6177700700 | 52900 | 53000 | 53000 | 52800 | 599 |
| 492 | 20231101 | 102700 | 6146014700 | 53000 | 52800 | 53000 | 52700 | 884 |
| 493 | 20231101 | 102600 | 6099382000 | 52600 | 52800 | 52800 | 52600 | 2657 |
| 494 | 20231101 | 102500 | 5959377400 | 52900 | 53000 | 53100 | 52700 | 806 |
| 495 | 20231101 | 102400 | 5916802300 | 53000 | 53100 | 53100 | 53000 | 273 |
| 496 | 20231101 | 102300 | 5902322900 | 53200 | 53200 | 53200 | 53000 | 827 |
| 497 | 20231101 | 102200 | 5858438600 | 53200 | 53100 | 53300 | 53100 | 216 |
| 498 | 20231101 | 102100 | 5846956800 | 53100 | 53000 | 53300 | 52900 | 2369 |
| 499 | 20231101 | 102000 | 5721461500 | 53000 | 53200 | 53300 | 53000 | 2191 |
| 500 | 20231101 | 101900 | 5605195200 | 53200 | 53200 | 53300 | 53100 | 688 |
| 501 | 20231101 | 101800 | 5568619500 | 53200 | 53400 | 53400 | 53200 | 282 |
| 502 | 20231101 | 101700 | 5553585700 | 53400 | 53400 | 53400 | 53300 | 264 |
| 503 | 20231101 | 101600 | 5539489000 | 53400 | 53300 | 53600 | 53300 | 621 |
| 504 | 20231101 | 101500 | 5506298000 | 53400 | 53200 | 53400 | 53200 | 132 |
| 505 | 20231101 | 101400 | 5499268000 | 53200 | 53200 | 53300 | 53100 | 566 |
| 506 | 20231101 | 101300 | 5469166100 | 53200 | 53400 | 53400 | 53200 | 438 |
| 507 | 20231101 | 101200 | 5445862400 | 53400 | 53400 | 53500 | 53200 | 1021 |
| 508 | 20231101 | 101100 | 5391389400 | 53500 | 53500 | 53700 | 53400 | 587 |
| 509 | 20231101 | 101000 | 5359987000 | 53500 | 53600 | 53600 | 53500 | 748 |
| 510 | 20231101 | 100900 | 5319915000 | 53500 | 53800 | 53800 | 53500 | 1176 |
| 511 | 20231101 | 100800 | 5256825500 | 53800 | 53900 | 53900 | 53800 | 363 |
| 512 | 20231101 | 100700 | 5237284900 | 53900 | 53900 | 53900 | 53800 | 260 |
| 513 | 20231101 | 100600 | 5223287900 | 53900 | 53800 | 53900 | 53800 | 260 |
| 514 | 20231101 | 100500 | 5209288300 | 53800 | 53900 | 54000 | 53800 | 161 |
| 515 | 20231101 | 100400 | 5200624800 | 54000 | 54000 | 54100 | 54000 | 333 |
| 516 | 20231101 | 100300 | 5182625300 | 54000 | 53800 | 54000 | 53800 | 335 |
| 517 | 20231101 | 100200 | 5164550300 | 53800 | 53800 | 53800 | 53700 | 424 |
| 518 | 20231101 | 100100 | 5141779400 | 53700 | 54100 | 54100 | 53700 | 679 |
| 519 | 20231101 | 100000 | 5105252000 | 54100 | 54200 | 54200 | 53900 | 506 |
| 520 | 20231101 | 095900 | 5077973400 | 54000 | 54100 | 54200 | 53900 | 363 |
| 521 | 20231101 | 095800 | 5058387600 | 54100 | 54200 | 54200 | 53900 | 501 |
| 522 | 20231101 | 095700 | 5031307100 | 54300 | 54200 | 54300 | 53900 | 1441 |
| 523 | 20231101 | 095600 | 4953312000 | 54000 | 53800 | 54100 | 53800 | 647 |
| 524 | 20231101 | 095500 | 4918371600 | 53800 | 54000 | 54000 | 53800 | 153 |
| 525 | 20231101 | 095400 | 4910117600 | 54100 | 54200 | 54200 | 54000 | 190 |
| 526 | 20231101 | 095300 | 4899829800 | 54200 | 54100 | 54200 | 54000 | 638 |
| 527 | 20231101 | 095200 | 4865304200 | 54100 | 53700 | 54100 | 53700 | 860 |
| 528 | 20231101 | 095100 | 4818847200 | 53600 | 53900 | 54000 | 53600 | 534 |
| 529 | 20231101 | 095000 | 4790081800 | 53900 | 53700 | 53900 | 53700 | 993 |
| 530 | 20231101 | 094900 | 4736657400 | 53800 | 53700 | 53800 | 53600 | 218 |
| 531 | 20231101 | 094800 | 4724944800 | 53700 | 53700 | 53700 | 53600 | 697 |
| 532 | 20231101 | 094700 | 4687526000 | 53600 | 53400 | 53700 | 53400 | 175 |
| 533 | 20231101 | 094600 | 4678142700 | 53400 | 53500 | 53900 | 53400 | 1223 |
| 534 | 20231101 | 094500 | 4612747600 | 53500 | 53500 | 54000 | 53300 | 1321 |
| 535 | 20231101 | 094400 | 4541739500 | 53300 | 53400 | 53500 | 53300 | 956 |
| 536 | 20231101 | 094300 | 4490682200 | 53500 | 53500 | 53500 | 53400 | 1093 |
| 537 | 20231101 | 094200 | 4432228900 | 53500 | 53800 | 53800 | 53500 | 512 |
| 538 | 20231101 | 094100 | 4404765700 | 53700 | 53800 | 53800 | 53700 | 384 |
| 539 | 20231101 | 094000 | 4384117400 | 53800 | 54000 | 54000 | 53700 | 131 |
| 540 | 20231101 | 093900 | 4377070700 | 54000 | 53700 | 54000 | 53500 | 2526 |
| 541 | 20231101 | 093800 | 4241239800 | 53600 | 53700 | 53900 | 53600 | 517 |
| 542 | 20231101 | 093700 | 4213491800 | 53700 | 53700 | 53800 | 53600 | 903 |
| 543 | 20231101 | 093600 | 4164996900 | 53700 | 53800 | 53800 | 53700 | 727 |
| 544 | 20231101 | 093500 | 4125902300 | 53800 | 53800 | 53900 | 53700 | 1312 |
| 545 | 20231101 | 093400 | 4055354700 | 53900 | 54000 | 54000 | 53900 | 722 |
| 546 | 20231101 | 093300 | 4016403000 | 54200 | 54200 | 54300 | 54000 | 1283 |
| 547 | 20231101 | 093200 | 3946899100 | 54300 | 54200 | 54400 | 54200 | 412 |
| 548 | 20231101 | 093100 | 3924523800 | 54400 | 54400 | 54400 | 54200 | 807 |
| 549 | 20231101 | 093000 | 3880672400 | 54500 | 54200 | 54500 | 54200 | 592 |
| 550 | 20231101 | 092900 | 3848496800 | 54200 | 54400 | 54500 | 54200 | 382 |
| 551 | 20231101 | 092800 | 3827775300 | 54500 | 54200 | 54500 | 54100 | 1634 |
| 552 | 20231101 | 092700 | 3738982400 | 54200 | 53900 | 54200 | 53900 | 1456 |
| 553 | 20231101 | 092600 | 3660160600 | 53900 | 54000 | 54100 | 53800 | 520 |
| 554 | 20231101 | 092500 | 3632103200 | 53900 | 54100 | 54300 | 53800 | 1174 |
| 555 | 20231101 | 092400 | 3568733900 | 54100 | 54100 | 54300 | 54000 | 3901 |
| 556 | 20231101 | 092300 | 3357735800 | 54100 | 54600 | 54600 | 54100 | 2756 |
| 557 | 20231101 | 092200 | 3207868200 | 54600 | 54800 | 54800 | 54600 | 519 |
| 558 | 20231101 | 092100 | 3179497500 | 54800 | 54700 | 54800 | 54500 | 1142 |
| 559 | 20231101 | 092000 | 3117093200 | 54700 | 54600 | 54800 | 54300 | 1429 |
| 560 | 20231101 | 091900 | 3039222300 | 54900 | 54600 | 54900 | 54500 | 2651 |
| 561 | 20231101 | 091800 | 2894012200 | 54600 | 54400 | 54800 | 54400 | 2916 |
| 562 | 20231101 | 091700 | 2734769600 | 54500 | 54500 | 54600 | 54400 | 558 |
| 563 | 20231101 | 091600 | 2704372600 | 54600 | 54500 | 54600 | 54500 | 586 |
| 564 | 20231101 | 091500 | 2672423300 | 54500 | 54400 | 54600 | 54300 | 2529 |
| 565 | 20231101 | 091400 | 2534646800 | 54200 | 54200 | 54400 | 54100 | 1940 |
| 566 | 20231101 | 091300 | 2429321600 | 54200 | 54200 | 54400 | 54200 | 1652 |
| 567 | 20231101 | 091200 | 2339614800 | 54200 | 54300 | 54400 | 54200 | 1309 |
| 568 | 20231101 | 091100 | 2268598200 | 54200 | 54400 | 54500 | 54100 | 3447 |
| 569 | 20231101 | 091000 | 2081269100 | 54400 | 54300 | 54400 | 54200 | 2138 |
| 570 | 20231101 | 090900 | 1965114000 | 54200 | 54000 | 54300 | 54000 | 1355 |
| 571 | 20231101 | 090800 | 1891729700 | 54000 | 53800 | 54000 | 53800 | 4182 |
| 572 | 20231101 | 090700 | 1666217200 | 53900 | 53800 | 54000 | 53700 | 1091 |
| 573 | 20231101 | 090600 | 1607420200 | 53800 | 53600 | 53900 | 53500 | 2607 |
| 574 | 20231101 | 090500 | 1467205900 | 53600 | 53800 | 53800 | 53400 | 3050 |
| 575 | 20231101 | 090400 | 1303716200 | 53800 | 53800 | 53900 | 53700 | 3483 |
| 576 | 20231101 | 090300 | 1116317700 | 53700 | 53700 | 53900 | 53700 | 2791 |
| 577 | 20231101 | 090200 | 966184400 | 53600 | 53300 | 53900 | 53200 | 3979 |
| 578 | 20231101 | 090100 | 753035700 | 53300 | 53200 | 53500 | 53000 | 2699 |
| 579 | 20231101 | 090000 | 609204000 | 53200 | 51900 | 53200 | 51800 | 11668 |