31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 3 | 20231102 | 183600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20231102 | 183500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20231102 | 183400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20231102 | 183300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20231102 | 183200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20231102 | 183100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20231102 | 183000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20231102 | 182900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20231102 | 182800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20231102 | 182700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20231102 | 182600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20231102 | 182500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20231102 | 182400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20231102 | 182300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20231102 | 182200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20231102 | 182100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20231102 | 182000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20231102 | 181900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20231102 | 181800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20231102 | 181700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20231102 | 181600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20231102 | 181500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20231102 | 181400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20231102 | 181300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20231102 | 181200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20231102 | 181100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20231102 | 181000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20231102 | 180900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20231102 | 180800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20231102 | 180700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 33 | 20231102 | 180600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20231102 | 180500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20231102 | 180400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20231102 | 180300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20231102 | 180200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20231102 | 180100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20231102 | 180000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20231102 | 175900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20231102 | 175800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20231102 | 175700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20231102 | 175600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20231102 | 175500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20231102 | 175400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20231102 | 175300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20231102 | 175200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20231102 | 175100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20231102 | 175000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20231102 | 174900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20231102 | 174800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20231102 | 174700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20231102 | 174600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20231102 | 174500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20231102 | 174400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20231102 | 174300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20231102 | 174200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20231102 | 174100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20231102 | 174000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20231102 | 173900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20231102 | 173800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20231102 | 173700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 63 | 20231102 | 173600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20231102 | 173500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20231102 | 173400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20231102 | 173300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20231102 | 173200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20231102 | 173100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20231102 | 173000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20231102 | 172900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20231102 | 172800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20231102 | 172700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20231102 | 172600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20231102 | 172500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20231102 | 172400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20231102 | 172300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20231102 | 172200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20231102 | 172100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20231102 | 172000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20231102 | 171900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20231102 | 171800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20231102 | 171700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20231102 | 171600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20231102 | 171500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20231102 | 171400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20231102 | 171300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20231102 | 171200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20231102 | 171100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20231102 | 171000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20231102 | 170900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20231102 | 170800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20231102 | 170700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 93 | 20231102 | 170600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20231102 | 170500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20231102 | 170400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20231102 | 170300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20231102 | 170200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20231102 | 170100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20231102 | 170000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20231102 | 165900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20231102 | 165800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20231102 | 165700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20231102 | 165600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20231102 | 165500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20231102 | 165400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20231102 | 165300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20231102 | 165200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20231102 | 165100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20231102 | 165000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20231102 | 164900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20231102 | 164800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20231102 | 164700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20231102 | 164600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20231102 | 164500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20231102 | 164400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20231102 | 164300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20231102 | 164200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20231102 | 164100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20231102 | 164000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20231102 | 163900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20231102 | 163800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20231102 | 163700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 123 | 20231102 | 163600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20231102 | 163500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20231102 | 163400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20231102 | 163300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20231102 | 163200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20231102 | 163100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20231102 | 163000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20231102 | 162900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20231102 | 162800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20231102 | 162700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20231102 | 162600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20231102 | 162500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20231102 | 162400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20231102 | 162300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20231102 | 162200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20231102 | 162100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20231102 | 162000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20231102 | 161900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20231102 | 161800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20231102 | 161700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20231102 | 161600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20231102 | 161500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20231102 | 161400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20231102 | 161300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20231102 | 161200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20231102 | 161100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20231102 | 161000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20231102 | 160900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20231102 | 160800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20231102 | 160700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 153 | 20231102 | 160600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20231102 | 160500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20231102 | 160400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20231102 | 160300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20231102 | 160200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20231102 | 160100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20231102 | 160000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20231102 | 155900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20231102 | 155800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20231102 | 155700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20231102 | 155600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20231102 | 155500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20231102 | 155400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20231102 | 155300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20231102 | 155200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20231102 | 155100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20231102 | 155000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20231102 | 154900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20231102 | 154800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20231102 | 154700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20231102 | 154600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20231102 | 154500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20231102 | 154400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20231102 | 154300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20231102 | 154200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20231102 | 154100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20231102 | 154000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20231102 | 153900 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20231102 | 153800 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20231102 | 153700 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 183 | 20231102 | 153600 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20231102 | 153500 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20231102 | 153400 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20231102 | 153300 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20231102 | 153200 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20231102 | 153100 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20231102 | 153000 | 17000237100 | 53900 | 53900 | 53900 | 53900 | 4460 |
| 190 | 20231102 | 152900 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20231102 | 152800 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20231102 | 152700 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20231102 | 152600 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20231102 | 152500 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20231102 | 152400 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20231102 | 152300 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20231102 | 152200 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20231102 | 152100 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20231102 | 152000 | 16759843100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20231102 | 151900 | 16759843100 | 53900 | 53900 | 53900 | 53800 | 1211 |
| 201 | 20231102 | 151800 | 16694631800 | 53800 | 53900 | 53900 | 53800 | 291 |
| 202 | 20231102 | 151700 | 16678954000 | 53900 | 53800 | 53900 | 53800 | 72 |
| 203 | 20231102 | 151600 | 16675079300 | 53800 | 53900 | 53900 | 53800 | 740 |
| 204 | 20231102 | 151500 | 16635228300 | 53800 | 53800 | 53900 | 53800 | 430 |
| 205 | 20231102 | 151400 | 16612084700 | 53800 | 53700 | 53800 | 53700 | 834 |
| 206 | 20231102 | 151300 | 16567258400 | 53700 | 53800 | 53800 | 53700 | 192 |
| 207 | 20231102 | 151200 | 16556934400 | 53800 | 53700 | 53800 | 53600 | 267 |
| 208 | 20231102 | 151100 | 16542596200 | 53700 | 53700 | 53800 | 53700 | 799 |
| 209 | 20231102 | 151000 | 16499689700 | 53600 | 53700 | 53700 | 53600 | 620 |
| 210 | 20231102 | 150900 | 16466451400 | 53600 | 53600 | 53700 | 53600 | 299 |
| 211 | 20231102 | 150800 | 16450418300 | 53600 | 53500 | 53700 | 53500 | 771 |
| 212 | 20231102 | 150700 | 16409092500 | 53600 | 53700 | 53700 | 53600 | 344 |
| 213 | 20231102 | 150600 | 16390647800 | 53600 | 53700 | 53700 | 53600 | 137 |
| 214 | 20231102 | 150500 | 16383301500 | 53600 | 53500 | 53700 | 53500 | 688 |
| 215 | 20231102 | 150400 | 16346418200 | 53500 | 53600 | 53700 | 53500 | 1041 |
| 216 | 20231102 | 150300 | 16290580700 | 53600 | 53600 | 53700 | 53600 | 532 |
| 217 | 20231102 | 150200 | 16262059800 | 53700 | 53800 | 53800 | 53700 | 309 |
| 218 | 20231102 | 150100 | 16245436900 | 53800 | 53800 | 53800 | 53600 | 699 |
| 219 | 20231102 | 150000 | 16207924800 | 53700 | 53600 | 53700 | 53600 | 1015 |
| 220 | 20231102 | 145900 | 16153451500 | 53600 | 53800 | 53800 | 53600 | 515 |
| 221 | 20231102 | 145800 | 16125804900 | 53800 | 53900 | 53900 | 53800 | 492 |
| 222 | 20231102 | 145700 | 16099332400 | 53900 | 53900 | 53900 | 53800 | 401 |
| 223 | 20231102 | 145600 | 16077752700 | 53900 | 53900 | 54000 | 53900 | 992 |
| 224 | 20231102 | 145500 | 16024278300 | 53900 | 53900 | 54000 | 53900 | 419 |
| 225 | 20231102 | 145400 | 16001673900 | 54000 | 54000 | 54000 | 53900 | 396 |
| 226 | 20231102 | 145300 | 15980294900 | 54000 | 53900 | 54000 | 53900 | 124 |
| 227 | 20231102 | 145200 | 15973604400 | 54000 | 54000 | 54000 | 53900 | 180 |
| 228 | 20231102 | 145100 | 15963897100 | 54000 | 53900 | 54000 | 53900 | 350 |
| 229 | 20231102 | 145000 | 15945003100 | 53900 | 53900 | 54000 | 53900 | 222 |
| 230 | 20231102 | 144900 | 15933037000 | 53900 | 53900 | 53900 | 53800 | 650 |
| 231 | 20231102 | 144800 | 15898003400 | 53900 | 53800 | 53900 | 53800 | 1320 |
| 232 | 20231102 | 144700 | 15826865100 | 53800 | 53900 | 53900 | 53800 | 105 |
| 233 | 20231102 | 144600 | 15821213900 | 53800 | 53800 | 53900 | 53800 | 238 |
| 234 | 20231102 | 144500 | 15808398200 | 53900 | 53900 | 53900 | 53800 | 48 |
| 235 | 20231102 | 144400 | 15805812300 | 53900 | 53900 | 53900 | 53800 | 138 |
| 236 | 20231102 | 144300 | 15798374600 | 53900 | 53900 | 53900 | 53800 | 62 |
| 237 | 20231102 | 144200 | 15795034100 | 53900 | 53800 | 53900 | 53700 | 951 |
| 238 | 20231102 | 144100 | 15743887100 | 53800 | 53800 | 53800 | 53700 | 1367 |
| 239 | 20231102 | 144000 | 15670443500 | 53800 | 53800 | 53800 | 53700 | 563 |
| 240 | 20231102 | 143900 | 15640165900 | 53800 | 53800 | 53800 | 53700 | 487 |
| 241 | 20231102 | 143800 | 15613992900 | 53700 | 53800 | 53800 | 53700 | 752 |
| 242 | 20231102 | 143700 | 15573543900 | 53800 | 53800 | 53800 | 53700 | 247 |
| 243 | 20231102 | 143600 | 15560265200 | 53800 | 53800 | 53800 | 53700 | 47 |
| 244 | 20231102 | 143500 | 15557739800 | 53700 | 53700 | 53800 | 53600 | 739 |
| 245 | 20231102 | 143400 | 15518058400 | 53600 | 53500 | 53700 | 53500 | 944 |
| 246 | 20231102 | 143300 | 15467426600 | 53500 | 53600 | 53600 | 53500 | 189 |
| 247 | 20231102 | 143200 | 15457302100 | 53500 | 53600 | 53600 | 53500 | 275 |
| 248 | 20231102 | 143100 | 15442575100 | 53600 | 53600 | 53600 | 53500 | 345 |
| 249 | 20231102 | 143000 | 15424100500 | 53600 | 53600 | 53600 | 53500 | 74 |
| 250 | 20231102 | 142900 | 15420139800 | 53600 | 53800 | 53800 | 53600 | 1771 |
| 251 | 20231102 | 142800 | 15325136400 | 53800 | 53700 | 53800 | 53700 | 136 |
| 252 | 20231102 | 142700 | 15317832900 | 53700 | 53700 | 53700 | 53600 | 719 |
| 253 | 20231102 | 142600 | 15279228700 | 53700 | 53600 | 53700 | 53600 | 2031 |
| 254 | 20231102 | 142500 | 15170260000 | 53600 | 53500 | 53600 | 53500 | 1226 |
| 255 | 20231102 | 142400 | 15104660900 | 53500 | 53400 | 53500 | 53400 | 353 |
| 256 | 20231102 | 142300 | 15085804800 | 53500 | 53400 | 53500 | 53400 | 504 |
| 257 | 20231102 | 142200 | 15058860800 | 53500 | 53500 | 53500 | 53400 | 538 |
| 258 | 20231102 | 142100 | 15030078000 | 53500 | 53500 | 53500 | 53400 | 280 |
| 259 | 20231102 | 142000 | 15015121000 | 53500 | 53400 | 53500 | 53400 | 154 |
| 260 | 20231102 | 141900 | 15006895100 | 53500 | 53500 | 53500 | 53300 | 292 |
| 261 | 20231102 | 141800 | 14991300600 | 53500 | 53300 | 53500 | 53200 | 1043 |
| 262 | 20231102 | 141700 | 14935643700 | 53300 | 53300 | 53300 | 53200 | 1353 |
| 263 | 20231102 | 141600 | 14863538400 | 53300 | 53200 | 53300 | 53200 | 131 |
| 264 | 20231102 | 141500 | 14856556500 | 53200 | 53300 | 53300 | 53200 | 290 |
| 265 | 20231102 | 141400 | 14841104900 | 53100 | 53300 | 53300 | 53100 | 1178 |
| 266 | 20231102 | 141300 | 14778428900 | 53300 | 53200 | 53300 | 53200 | 378 |
| 267 | 20231102 | 141200 | 14758298800 | 53200 | 53300 | 53300 | 53200 | 64 |
| 268 | 20231102 | 141100 | 14754889800 | 53300 | 53200 | 53300 | 53200 | 387 |
| 269 | 20231102 | 141000 | 14734300400 | 53200 | 53200 | 53200 | 53200 | 23 |
| 270 | 20231102 | 140900 | 14733076800 | 53200 | 53300 | 53300 | 53100 | 54 |
| 271 | 20231102 | 140800 | 14730206700 | 53200 | 53200 | 53300 | 53200 | 317 |
| 272 | 20231102 | 140700 | 14713328800 | 53300 | 53400 | 53400 | 53300 | 795 |
| 273 | 20231102 | 140600 | 14670941900 | 53500 | 53500 | 53500 | 53400 | 107 |
| 274 | 20231102 | 140500 | 14665221000 | 53500 | 53500 | 53500 | 53400 | 63 |
| 275 | 20231102 | 140400 | 14661855500 | 53500 | 53500 | 53500 | 53500 | 105 |
| 276 | 20231102 | 140300 | 14656238000 | 53500 | 53500 | 53500 | 53100 | 2083 |
| 277 | 20231102 | 140200 | 14544814000 | 53500 | 53400 | 53500 | 53400 | 1086 |
| 278 | 20231102 | 140100 | 14486821000 | 53300 | 53100 | 53300 | 53100 | 1586 |
| 279 | 20231102 | 140000 | 14402360900 | 53100 | 53000 | 53100 | 53000 | 153 |
| 280 | 20231102 | 135900 | 14394237100 | 53100 | 53000 | 53100 | 52900 | 143 |
| 281 | 20231102 | 135800 | 14386658800 | 52900 | 53000 | 53000 | 52900 | 223 |
| 282 | 20231102 | 135700 | 14374861100 | 53000 | 53200 | 53200 | 53000 | 1444 |
| 283 | 20231102 | 135600 | 14298295300 | 53200 | 53300 | 53300 | 53100 | 696 |
| 284 | 20231102 | 135500 | 14261308600 | 53300 | 53200 | 53300 | 53200 | 14 |
| 285 | 20231102 | 135400 | 14260562600 | 53300 | 53300 | 53300 | 53200 | 65 |
| 286 | 20231102 | 135300 | 14257099200 | 53200 | 53300 | 53300 | 53200 | 797 |
| 287 | 20231102 | 135200 | 14214689900 | 53300 | 53300 | 53400 | 53300 | 321 |
| 288 | 20231102 | 135100 | 14197579800 | 53300 | 53400 | 53400 | 53300 | 251 |
| 289 | 20231102 | 135000 | 14184198500 | 53400 | 53300 | 53400 | 53300 | 433 |
| 290 | 20231102 | 134900 | 14161113500 | 53300 | 53200 | 53300 | 53200 | 315 |
| 291 | 20231102 | 134800 | 14144334400 | 53300 | 53300 | 53300 | 53300 | 57 |
| 292 | 20231102 | 134700 | 14141296300 | 53300 | 53200 | 53300 | 53200 | 40 |
| 293 | 20231102 | 134600 | 14139164600 | 53100 | 53400 | 53400 | 53100 | 1123 |
| 294 | 20231102 | 134500 | 14079448900 | 53400 | 53400 | 53400 | 53300 | 260 |
| 295 | 20231102 | 134400 | 14065580800 | 53400 | 53200 | 53400 | 53200 | 308 |
| 296 | 20231102 | 134300 | 14049162700 | 53300 | 53300 | 53300 | 53200 | 108 |
| 297 | 20231102 | 134200 | 14043410200 | 53300 | 53500 | 53500 | 53300 | 930 |
| 298 | 20231102 | 134100 | 13993805900 | 53400 | 53400 | 53500 | 53400 | 93 |
| 299 | 20231102 | 134000 | 13988836700 | 53500 | 53500 | 53500 | 53400 | 206 |
| 300 | 20231102 | 133900 | 13977818900 | 53500 | 53400 | 53500 | 53300 | 506 |
| 301 | 20231102 | 133800 | 13950798400 | 53400 | 53400 | 53500 | 53300 | 596 |
| 302 | 20231102 | 133700 | 13918982500 | 53400 | 53400 | 53500 | 53300 | 885 |
| 303 | 20231102 | 133600 | 13871705900 | 53400 | 53400 | 53500 | 53400 | 601 |
| 304 | 20231102 | 133500 | 13839601600 | 53500 | 53500 | 53500 | 53400 | 331 |
| 305 | 20231102 | 133400 | 13821917900 | 53500 | 53400 | 53500 | 53400 | 1312 |
| 306 | 20231102 | 133300 | 13751844300 | 53400 | 53400 | 53400 | 53300 | 444 |
| 307 | 20231102 | 133200 | 13728141100 | 53400 | 53300 | 53400 | 53300 | 275 |
| 308 | 20231102 | 133100 | 13713462200 | 53400 | 53200 | 53400 | 53200 | 1983 |
| 309 | 20231102 | 133000 | 13607716500 | 53300 | 53200 | 53300 | 53100 | 523 |
| 310 | 20231102 | 132900 | 13579904200 | 53100 | 53300 | 53300 | 53100 | 367 |
| 311 | 20231102 | 132800 | 13560370100 | 53200 | 53300 | 53300 | 53200 | 242 |
| 312 | 20231102 | 132700 | 13547486200 | 53200 | 53200 | 53300 | 53200 | 628 |
| 313 | 20231102 | 132600 | 13514064400 | 53100 | 53100 | 53200 | 53000 | 1342 |
| 314 | 20231102 | 132500 | 13442738300 | 53100 | 52900 | 53100 | 52900 | 1305 |
| 315 | 20231102 | 132400 | 13373573200 | 52900 | 52900 | 53000 | 52900 | 360 |
| 316 | 20231102 | 132300 | 13354518500 | 52800 | 53000 | 53000 | 52700 | 449 |
| 317 | 20231102 | 132200 | 13330823900 | 53000 | 53000 | 53000 | 53000 | 106 |
| 318 | 20231102 | 132100 | 13325205900 | 53000 | 53000 | 53000 | 52800 | 254 |
| 319 | 20231102 | 132000 | 13311777200 | 53000 | 52900 | 53000 | 52800 | 560 |
| 320 | 20231102 | 131900 | 13282174500 | 52900 | 52900 | 52900 | 52800 | 1005 |
| 321 | 20231102 | 131800 | 13229104900 | 52900 | 52900 | 53000 | 52800 | 629 |
| 322 | 20231102 | 131700 | 13195871000 | 52900 | 52900 | 53000 | 52900 | 980 |
| 323 | 20231102 | 131600 | 13144013000 | 53000 | 52900 | 53000 | 52900 | 52 |
| 324 | 20231102 | 131500 | 13141257800 | 52900 | 52900 | 52900 | 52900 | 171 |
| 325 | 20231102 | 131400 | 13132211900 | 52900 | 52800 | 52900 | 52700 | 399 |
| 326 | 20231102 | 131300 | 13111142200 | 52700 | 52800 | 52800 | 52700 | 66 |
| 327 | 20231102 | 131200 | 13107662500 | 52700 | 52800 | 52800 | 52700 | 92 |
| 328 | 20231102 | 131100 | 13102813800 | 52700 | 52800 | 52800 | 52700 | 300 |
| 329 | 20231102 | 131000 | 13086996500 | 52800 | 53000 | 53000 | 52800 | 244 |
| 330 | 20231102 | 130900 | 13074108200 | 53000 | 53000 | 53000 | 52900 | 135 |
| 331 | 20231102 | 130800 | 13066962500 | 53000 | 53000 | 53000 | 53000 | 80 |
| 332 | 20231102 | 130700 | 13062722500 | 53000 | 53000 | 53000 | 53000 | 68 |
| 333 | 20231102 | 130600 | 13059118500 | 53000 | 53000 | 53000 | 52900 | 360 |
| 334 | 20231102 | 130500 | 13040044000 | 53000 | 53000 | 53000 | 52900 | 304 |
| 335 | 20231102 | 130400 | 13023950900 | 52900 | 52900 | 52900 | 52800 | 821 |
| 336 | 20231102 | 130300 | 12980536700 | 53000 | 53000 | 53000 | 52900 | 155 |
| 337 | 20231102 | 130200 | 12972326900 | 53000 | 53000 | 53100 | 52900 | 861 |
| 338 | 20231102 | 130100 | 12926678800 | 53000 | 53100 | 53100 | 53000 | 321 |
| 339 | 20231102 | 130000 | 12909661600 | 53100 | 53100 | 53100 | 53000 | 85 |
| 340 | 20231102 | 125900 | 12905155800 | 53000 | 52900 | 53000 | 52900 | 311 |
| 341 | 20231102 | 125800 | 12888674800 | 53000 | 53000 | 53000 | 52900 | 438 |
| 342 | 20231102 | 125700 | 12865486100 | 53000 | 52900 | 53000 | 52900 | 604 |
| 343 | 20231102 | 125600 | 12833506000 | 52900 | 52700 | 52900 | 52700 | 154 |
| 344 | 20231102 | 125500 | 12825366800 | 52800 | 52700 | 52800 | 52700 | 390 |
| 345 | 20231102 | 125400 | 12804775000 | 52800 | 52800 | 52800 | 52700 | 525 |
| 346 | 20231102 | 125300 | 12777063600 | 52700 | 52700 | 52700 | 52700 | 119 |
| 347 | 20231102 | 125200 | 12770792300 | 52700 | 52700 | 52700 | 52700 | 217 |
| 348 | 20231102 | 125100 | 12759356400 | 52700 | 52800 | 52800 | 52600 | 474 |
| 349 | 20231102 | 125000 | 12734373600 | 52700 | 52700 | 52700 | 52700 | 120 |
| 350 | 20231102 | 124900 | 12728049600 | 52700 | 52800 | 52800 | 52700 | 142 |
| 351 | 20231102 | 124800 | 12720566000 | 52800 | 52700 | 52800 | 52700 | 91 |
| 352 | 20231102 | 124700 | 12715768300 | 52700 | 52700 | 52700 | 52700 | 229 |
| 353 | 20231102 | 124600 | 12703700000 | 52700 | 52700 | 52700 | 52500 | 390 |
| 354 | 20231102 | 124500 | 12683171700 | 52700 | 52700 | 52700 | 52600 | 104 |
| 355 | 20231102 | 124400 | 12677701000 | 52700 | 52500 | 52700 | 52500 | 535 |
| 356 | 20231102 | 124300 | 12649508900 | 52600 | 52700 | 52700 | 52600 | 355 |
| 357 | 20231102 | 124200 | 12630825900 | 52600 | 52700 | 52700 | 52600 | 105 |
| 358 | 20231102 | 124100 | 12625296300 | 52700 | 52700 | 52700 | 52600 | 155 |
| 359 | 20231102 | 124000 | 12617129600 | 52700 | 52600 | 52700 | 52600 | 242 |
| 360 | 20231102 | 123900 | 12604396600 | 52600 | 52700 | 52700 | 52600 | 229 |
| 361 | 20231102 | 123800 | 12592341300 | 52700 | 52700 | 52700 | 52700 | 509 |
| 362 | 20231102 | 123700 | 12565517000 | 52600 | 52700 | 52700 | 52600 | 430 |
| 363 | 20231102 | 123600 | 12542877600 | 52500 | 52600 | 52700 | 52500 | 291 |
| 364 | 20231102 | 123500 | 12527569000 | 52600 | 52600 | 52600 | 52600 | 122 |
| 365 | 20231102 | 123400 | 12521151800 | 52600 | 52600 | 52600 | 52600 | 336 |
| 366 | 20231102 | 123300 | 12503478200 | 52600 | 52600 | 52600 | 52600 | 158 |
| 367 | 20231102 | 123200 | 12495167400 | 52600 | 52600 | 52700 | 52600 | 153 |
| 368 | 20231102 | 123100 | 12487119000 | 52700 | 52600 | 52700 | 52600 | 202 |
| 369 | 20231102 | 123000 | 12476493600 | 52600 | 52700 | 52700 | 52600 | 23 |
| 370 | 20231102 | 122900 | 12475281700 | 52700 | 52700 | 52700 | 52700 | 219 |
| 371 | 20231102 | 122800 | 12463740400 | 52700 | 52700 | 52700 | 52700 | 23 |
| 372 | 20231102 | 122700 | 12462528300 | 52600 | 52600 | 52600 | 52600 | 141 |
| 373 | 20231102 | 122600 | 12455111700 | 52600 | 52600 | 52700 | 52600 | 103 |
| 374 | 20231102 | 122500 | 12449688800 | 52700 | 52700 | 52700 | 52700 | 17 |
| 375 | 20231102 | 122400 | 12448792900 | 52700 | 52600 | 52700 | 52600 | 520 |
| 376 | 20231102 | 122300 | 12421437200 | 52600 | 52700 | 52700 | 52600 | 532 |
| 377 | 20231102 | 122200 | 12393450900 | 52600 | 52600 | 52600 | 52500 | 133 |
| 378 | 20231102 | 122100 | 12386455300 | 52600 | 52400 | 52600 | 52400 | 350 |
| 379 | 20231102 | 122000 | 12368083400 | 52500 | 52500 | 52500 | 52500 | 86 |
| 380 | 20231102 | 121900 | 12363568400 | 52500 | 52500 | 52500 | 52500 | 864 |
| 381 | 20231102 | 121800 | 12318208400 | 52500 | 52600 | 52600 | 52500 | 100 |
| 382 | 20231102 | 121700 | 12312958100 | 52600 | 52600 | 52600 | 52600 | 72 |
| 383 | 20231102 | 121600 | 12309170900 | 52600 | 52600 | 52600 | 52600 | 36 |
| 384 | 20231102 | 121500 | 12307277300 | 52700 | 52600 | 52700 | 52600 | 29 |
| 385 | 20231102 | 121400 | 12305750400 | 52600 | 52500 | 52600 | 52500 | 41 |
| 386 | 20231102 | 121300 | 12303594900 | 52600 | 52700 | 52700 | 52600 | 375 |
| 387 | 20231102 | 121200 | 12283862900 | 52700 | 52700 | 52700 | 52700 | 20 |
| 388 | 20231102 | 121100 | 12282808900 | 52600 | 52700 | 52700 | 52600 | 510 |
| 389 | 20231102 | 121000 | 12255933100 | 52700 | 52600 | 52700 | 52600 | 41 |
| 390 | 20231102 | 120900 | 12253773400 | 52600 | 52600 | 52600 | 52600 | 207 |
| 391 | 20231102 | 120800 | 12242885200 | 52600 | 52600 | 52600 | 52500 | 705 |
| 392 | 20231102 | 120700 | 12205804800 | 52600 | 52600 | 52600 | 52600 | 26 |
| 393 | 20231102 | 120600 | 12204437200 | 52600 | 52600 | 52700 | 52600 | 622 |
| 394 | 20231102 | 120500 | 12171706800 | 52600 | 52600 | 52700 | 52600 | 196 |
| 395 | 20231102 | 120400 | 12161382000 | 52600 | 52600 | 52600 | 52600 | 662 |
| 396 | 20231102 | 120300 | 12126560800 | 52500 | 52500 | 52500 | 52500 | 49 |
| 397 | 20231102 | 120200 | 12123988300 | 52500 | 52500 | 52500 | 52500 | 337 |
| 398 | 20231102 | 120100 | 12106295800 | 52500 | 52500 | 52500 | 52500 | 253 |
| 399 | 20231102 | 120000 | 12093013300 | 52400 | 52400 | 52500 | 52400 | 51 |
| 400 | 20231102 | 115900 | 12090339800 | 52400 | 52300 | 52400 | 52300 | 171 |
| 401 | 20231102 | 115800 | 12081383500 | 52300 | 52300 | 52300 | 52200 | 1016 |
| 402 | 20231102 | 115700 | 12028247200 | 52200 | 52400 | 52400 | 52200 | 2631 |
| 403 | 20231102 | 115600 | 11890517400 | 52400 | 52400 | 52500 | 52400 | 38 |
| 404 | 20231102 | 115500 | 11888525300 | 52500 | 52400 | 52500 | 52400 | 221 |
| 405 | 20231102 | 115400 | 11876933600 | 52400 | 52500 | 52500 | 52400 | 144 |
| 406 | 20231102 | 115300 | 11869386600 | 52500 | 52400 | 52500 | 52400 | 284 |
| 407 | 20231102 | 115200 | 11854503300 | 52400 | 52500 | 52500 | 52400 | 134 |
| 408 | 20231102 | 115100 | 11847478800 | 52500 | 52400 | 52500 | 52400 | 108 |
| 409 | 20231102 | 115000 | 11841816600 | 52500 | 52500 | 52500 | 52500 | 143 |
| 410 | 20231102 | 114900 | 11834309100 | 52500 | 52500 | 52500 | 52400 | 114 |
| 411 | 20231102 | 114800 | 11828327100 | 52500 | 52500 | 52500 | 52500 | 82 |
| 412 | 20231102 | 114700 | 11824022100 | 52400 | 52500 | 52500 | 52400 | 51 |
| 413 | 20231102 | 114600 | 11821345600 | 52400 | 52500 | 52500 | 52400 | 101 |
| 414 | 20231102 | 114500 | 11816049000 | 52500 | 52400 | 52500 | 52400 | 416 |
| 415 | 20231102 | 114400 | 11794210600 | 52400 | 52500 | 52500 | 52400 | 92 |
| 416 | 20231102 | 114300 | 11789385500 | 52400 | 52400 | 52400 | 52300 | 752 |
| 417 | 20231102 | 114200 | 11749989800 | 52400 | 52400 | 52400 | 52400 | 1373 |
| 418 | 20231102 | 114100 | 11678044600 | 52400 | 52500 | 52500 | 52400 | 933 |
| 419 | 20231102 | 114000 | 11629150400 | 52500 | 52600 | 52600 | 52400 | 849 |
| 420 | 20231102 | 113900 | 11584578900 | 52600 | 52700 | 52700 | 52600 | 408 |
| 421 | 20231102 | 113800 | 11563109100 | 52700 | 52800 | 52800 | 52700 | 232 |
| 422 | 20231102 | 113700 | 11550871400 | 52800 | 52800 | 52900 | 52800 | 1300 |
| 423 | 20231102 | 113600 | 11482229400 | 52900 | 52900 | 52900 | 52800 | 103 |
| 424 | 20231102 | 113500 | 11476780900 | 52900 | 52800 | 52900 | 52800 | 340 |
| 425 | 20231102 | 113400 | 11458826500 | 52800 | 52800 | 52800 | 52700 | 343 |
| 426 | 20231102 | 113300 | 11440744300 | 52800 | 52800 | 52800 | 52800 | 339 |
| 427 | 20231102 | 113200 | 11422845100 | 52800 | 52900 | 52900 | 52800 | 580 |
| 428 | 20231102 | 113100 | 11392206900 | 52800 | 52800 | 52800 | 52800 | 734 |
| 429 | 20231102 | 113000 | 11353451700 | 52700 | 52600 | 52700 | 52600 | 403 |
| 430 | 20231102 | 112900 | 11332224800 | 52600 | 52500 | 52700 | 52500 | 464 |
| 431 | 20231102 | 112800 | 11307818200 | 52600 | 52600 | 52600 | 52500 | 63 |
| 432 | 20231102 | 112700 | 11304504500 | 52600 | 52600 | 52600 | 52500 | 182 |
| 433 | 20231102 | 112600 | 11294931700 | 52500 | 52600 | 52600 | 52500 | 310 |
| 434 | 20231102 | 112500 | 11278627000 | 52600 | 52600 | 52600 | 52600 | 163 |
| 435 | 20231102 | 112400 | 11270053200 | 52600 | 52500 | 52600 | 52500 | 288 |
| 436 | 20231102 | 112300 | 11254928100 | 52500 | 52400 | 52500 | 52400 | 1132 |
| 437 | 20231102 | 112200 | 11195594200 | 52400 | 52400 | 52400 | 52400 | 575 |
| 438 | 20231102 | 112100 | 11165464200 | 52400 | 52500 | 52500 | 52400 | 1039 |
| 439 | 20231102 | 112000 | 11111004700 | 52500 | 52500 | 52500 | 52400 | 184 |
| 440 | 20231102 | 111900 | 11101355600 | 52500 | 52500 | 52500 | 52400 | 318 |
| 441 | 20231102 | 111800 | 11084686800 | 52400 | 52700 | 52700 | 52400 | 706 |
| 442 | 20231102 | 111700 | 11047639100 | 52500 | 52300 | 52700 | 52300 | 838 |
| 443 | 20231102 | 111600 | 11003624800 | 52400 | 52400 | 52400 | 52300 | 919 |
| 444 | 20231102 | 111500 | 10955488800 | 52400 | 52400 | 52500 | 52400 | 277 |
| 445 | 20231102 | 111400 | 10940973900 | 52400 | 52400 | 52500 | 52400 | 647 |
| 446 | 20231102 | 111300 | 10907063200 | 52400 | 52600 | 52600 | 52400 | 298 |
| 447 | 20231102 | 111200 | 10891427500 | 52600 | 52500 | 52600 | 52500 | 441 |
| 448 | 20231102 | 111100 | 10868231900 | 52500 | 52400 | 52500 | 52300 | 700 |
| 449 | 20231102 | 111000 | 10831539200 | 52300 | 52700 | 52700 | 52300 | 2469 |
| 450 | 20231102 | 110900 | 10702131500 | 52600 | 52600 | 52700 | 52600 | 1182 |
| 451 | 20231102 | 110800 | 10639947600 | 52600 | 52500 | 52600 | 52500 | 185 |
| 452 | 20231102 | 110700 | 10630220200 | 52500 | 52800 | 52900 | 52500 | 3850 |
| 453 | 20231102 | 110600 | 10427380000 | 52900 | 52900 | 52900 | 52800 | 743 |
| 454 | 20231102 | 110500 | 10388144400 | 52900 | 52900 | 52900 | 52800 | 322 |
| 455 | 20231102 | 110400 | 10371111800 | 52900 | 52800 | 52900 | 52800 | 116 |
| 456 | 20231102 | 110300 | 10364986200 | 52800 | 53000 | 53000 | 52800 | 1007 |
| 457 | 20231102 | 110200 | 10311773700 | 53000 | 53100 | 53100 | 52900 | 487 |
| 458 | 20231102 | 110100 | 10285966200 | 53100 | 53300 | 53300 | 53000 | 3078 |
| 459 | 20231102 | 110000 | 10122647000 | 53300 | 53200 | 53300 | 53100 | 420 |
| 460 | 20231102 | 105900 | 10100300000 | 53200 | 53200 | 53300 | 53200 | 963 |
| 461 | 20231102 | 105800 | 10049053500 | 53200 | 53200 | 53400 | 53100 | 754 |
| 462 | 20231102 | 105700 | 10008912700 | 53200 | 53200 | 53300 | 53200 | 228 |
| 463 | 20231102 | 105600 | 9996782800 | 53200 | 53400 | 53400 | 53200 | 665 |
| 464 | 20231102 | 105500 | 9961336100 | 53300 | 53400 | 53400 | 53300 | 940 |
| 465 | 20231102 | 105400 | 9911165700 | 53400 | 53400 | 53400 | 53400 | 384 |
| 466 | 20231102 | 105300 | 9890660100 | 53400 | 53300 | 53400 | 53300 | 652 |
| 467 | 20231102 | 105200 | 9855859800 | 53300 | 53200 | 53300 | 53200 | 226 |
| 468 | 20231102 | 105100 | 9843820600 | 53100 | 53200 | 53300 | 53100 | 2162 |
| 469 | 20231102 | 105000 | 9728905200 | 53200 | 53200 | 53200 | 53100 | 342 |
| 470 | 20231102 | 104900 | 9710710900 | 53300 | 53200 | 53300 | 53200 | 893 |
| 471 | 20231102 | 104800 | 9663203200 | 53200 | 53300 | 53400 | 53200 | 1497 |
| 472 | 20231102 | 104700 | 9583381600 | 53400 | 53500 | 53500 | 53300 | 2304 |
| 473 | 20231102 | 104600 | 9460335300 | 53500 | 53400 | 53500 | 53300 | 1001 |
| 474 | 20231102 | 104500 | 9406892500 | 53300 | 53200 | 53400 | 53200 | 1126 |
| 475 | 20231102 | 104400 | 9346868800 | 53200 | 53300 | 53300 | 53200 | 628 |
| 476 | 20231102 | 104300 | 9313420100 | 53300 | 53300 | 53400 | 53200 | 429 |
| 477 | 20231102 | 104200 | 9290558300 | 53400 | 53300 | 53400 | 53300 | 1199 |
| 478 | 20231102 | 104100 | 9226635900 | 53300 | 53500 | 53500 | 53200 | 1602 |
| 479 | 20231102 | 104000 | 9141209800 | 53500 | 53300 | 53500 | 53300 | 1527 |
| 480 | 20231102 | 103900 | 9059683700 | 53300 | 53200 | 53300 | 53100 | 1780 |
| 481 | 20231102 | 103800 | 8964876900 | 53200 | 53200 | 53200 | 53100 | 874 |
| 482 | 20231102 | 103700 | 8918388600 | 53200 | 53200 | 53200 | 53100 | 403 |
| 483 | 20231102 | 103600 | 8896954400 | 53200 | 53000 | 53200 | 53000 | 4534 |
| 484 | 20231102 | 103500 | 8656197100 | 52900 | 52700 | 53000 | 52700 | 3281 |
| 485 | 20231102 | 103400 | 8482826000 | 52700 | 52700 | 52800 | 52700 | 252 |
| 486 | 20231102 | 103300 | 8469535600 | 52800 | 52800 | 52800 | 52700 | 305 |
| 487 | 20231102 | 103200 | 8453451600 | 52800 | 52700 | 52800 | 52600 | 1225 |
| 488 | 20231102 | 103100 | 8388898100 | 52700 | 52700 | 52700 | 52500 | 126 |
| 489 | 20231102 | 103000 | 8382281900 | 52700 | 52600 | 52700 | 52400 | 1155 |
| 490 | 20231102 | 102900 | 8321625900 | 52600 | 52500 | 52700 | 52500 | 497 |
| 491 | 20231102 | 102800 | 8295465700 | 52500 | 52400 | 52500 | 52300 | 3196 |
| 492 | 20231102 | 102700 | 8128051000 | 52300 | 52300 | 52400 | 52300 | 357 |
| 493 | 20231102 | 102600 | 8109359900 | 52300 | 52300 | 52400 | 52300 | 604 |
| 494 | 20231102 | 102500 | 8077766900 | 52300 | 52200 | 52300 | 52100 | 2287 |
| 495 | 20231102 | 102400 | 7958407000 | 52200 | 52400 | 52500 | 52200 | 543 |
| 496 | 20231102 | 102300 | 7930059600 | 52200 | 52600 | 52600 | 52200 | 1683 |
| 497 | 20231102 | 102200 | 7842032800 | 52600 | 52500 | 52600 | 52200 | 2084 |
| 498 | 20231102 | 102100 | 7732869900 | 52600 | 52400 | 52600 | 52400 | 727 |
| 499 | 20231102 | 102000 | 7694725600 | 52500 | 52500 | 52600 | 52400 | 913 |
| 500 | 20231102 | 101900 | 7646794400 | 52500 | 52500 | 52600 | 52400 | 1035 |
| 501 | 20231102 | 101800 | 7592487100 | 52400 | 52200 | 52400 | 52100 | 1120 |
| 502 | 20231102 | 101700 | 7533967000 | 52100 | 52200 | 52300 | 52100 | 2614 |
| 503 | 20231102 | 101600 | 7397623500 | 52200 | 52200 | 52300 | 52100 | 756 |
| 504 | 20231102 | 101500 | 7358199700 | 52200 | 52300 | 52300 | 52100 | 1142 |
| 505 | 20231102 | 101400 | 7298596100 | 52300 | 52400 | 52400 | 52200 | 1510 |
| 506 | 20231102 | 101300 | 7219623800 | 52400 | 52400 | 52400 | 52300 | 2282 |
| 507 | 20231102 | 101200 | 7100220200 | 52400 | 52500 | 52500 | 52300 | 1160 |
| 508 | 20231102 | 101100 | 7039510300 | 52500 | 52400 | 52500 | 52400 | 289 |
| 509 | 20231102 | 101000 | 7024359300 | 52500 | 52400 | 52500 | 52400 | 495 |
| 510 | 20231102 | 100900 | 6998419300 | 52400 | 52600 | 52700 | 52300 | 1886 |
| 511 | 20231102 | 100800 | 6899629800 | 52600 | 52700 | 52700 | 52500 | 963 |
| 512 | 20231102 | 100700 | 6849034200 | 52700 | 52700 | 52800 | 52700 | 1873 |
| 513 | 20231102 | 100600 | 6750301400 | 52800 | 52800 | 52800 | 52700 | 162 |
| 514 | 20231102 | 100500 | 6741755600 | 52700 | 52700 | 52800 | 52600 | 544 |
| 515 | 20231102 | 100400 | 6713080700 | 52700 | 52700 | 52800 | 52700 | 78 |
| 516 | 20231102 | 100300 | 6708967100 | 52700 | 52600 | 52700 | 52600 | 981 |
| 517 | 20231102 | 100200 | 6657290900 | 52700 | 52500 | 52700 | 52500 | 510 |
| 518 | 20231102 | 100100 | 6630485800 | 52600 | 52500 | 52600 | 52400 | 772 |
| 519 | 20231102 | 100000 | 6589955300 | 52400 | 52500 | 52600 | 52400 | 1422 |
| 520 | 20231102 | 095900 | 6515322600 | 52500 | 52600 | 52600 | 52500 | 1093 |
| 521 | 20231102 | 095800 | 6457935700 | 52600 | 52600 | 52600 | 52500 | 835 |
| 522 | 20231102 | 095700 | 6414019700 | 52600 | 52800 | 52800 | 52500 | 1027 |
| 523 | 20231102 | 095600 | 6360028600 | 52700 | 52700 | 52700 | 52600 | 416 |
| 524 | 20231102 | 095500 | 6338123900 | 52600 | 52700 | 52700 | 52600 | 471 |
| 525 | 20231102 | 095400 | 6313326600 | 52700 | 52600 | 52800 | 52600 | 411 |
| 526 | 20231102 | 095300 | 6291702300 | 52600 | 52800 | 52800 | 52600 | 912 |
| 527 | 20231102 | 095200 | 6243629800 | 52700 | 52900 | 52900 | 52700 | 391 |
| 528 | 20231102 | 095100 | 6222986800 | 52900 | 53000 | 53000 | 52800 | 306 |
| 529 | 20231102 | 095000 | 6206811400 | 53000 | 52900 | 53000 | 52800 | 251 |
| 530 | 20231102 | 094900 | 6193529500 | 52800 | 52800 | 52900 | 52800 | 1332 |
| 531 | 20231102 | 094800 | 6123086000 | 52800 | 53000 | 53000 | 52800 | 991 |
| 532 | 20231102 | 094700 | 6070714500 | 53000 | 52900 | 53100 | 52900 | 721 |
| 533 | 20231102 | 094600 | 6032499100 | 52900 | 52900 | 53200 | 52800 | 2300 |
| 534 | 20231102 | 094500 | 5910535700 | 52700 | 52800 | 52900 | 52700 | 1367 |
| 535 | 20231102 | 094400 | 5838355000 | 52800 | 52800 | 52900 | 52800 | 855 |
| 536 | 20231102 | 094300 | 5793207600 | 52900 | 52900 | 52900 | 52800 | 162 |
| 537 | 20231102 | 094200 | 5784650200 | 52900 | 53100 | 53100 | 52800 | 1000 |
| 538 | 20231102 | 094100 | 5731730800 | 53100 | 53000 | 53100 | 53000 | 1554 |
| 539 | 20231102 | 094000 | 5649366200 | 53000 | 52900 | 53000 | 52800 | 775 |
| 540 | 20231102 | 093900 | 5608369200 | 52800 | 52800 | 52900 | 52800 | 506 |
| 541 | 20231102 | 093800 | 5581623200 | 52800 | 52900 | 52900 | 52800 | 490 |
| 542 | 20231102 | 093700 | 5555719500 | 52900 | 52800 | 52900 | 52700 | 1987 |
| 543 | 20231102 | 093600 | 5450735800 | 52700 | 52800 | 52800 | 52700 | 347 |
| 544 | 20231102 | 093500 | 5432425200 | 52800 | 52600 | 52800 | 52500 | 1078 |
| 545 | 20231102 | 093400 | 5375632700 | 52700 | 52600 | 52700 | 52600 | 995 |
| 546 | 20231102 | 093300 | 5323277000 | 52700 | 52700 | 52700 | 52500 | 828 |
| 547 | 20231102 | 093200 | 5279732300 | 52700 | 52800 | 52800 | 52500 | 3338 |
| 548 | 20231102 | 093100 | 5103901200 | 52800 | 52400 | 52800 | 52400 | 2930 |
| 549 | 20231102 | 093000 | 4949852800 | 52300 | 52200 | 52400 | 52200 | 590 |
| 550 | 20231102 | 092900 | 4919004300 | 52300 | 52300 | 52500 | 52200 | 1104 |
| 551 | 20231102 | 092800 | 4861207500 | 52400 | 52200 | 52400 | 52200 | 985 |
| 552 | 20231102 | 092700 | 4809706100 | 52200 | 52100 | 52200 | 52000 | 878 |
| 553 | 20231102 | 092600 | 4763925900 | 52100 | 52200 | 52200 | 52000 | 930 |
| 554 | 20231102 | 092500 | 4715491300 | 52200 | 52000 | 52200 | 51900 | 951 |
| 555 | 20231102 | 092400 | 4666020700 | 52000 | 51700 | 52100 | 51600 | 1930 |
| 556 | 20231102 | 092300 | 4566084800 | 51700 | 51800 | 51900 | 51600 | 8321 |
| 557 | 20231102 | 092200 | 4135868500 | 51800 | 52200 | 52400 | 51700 | 10707 |
| 558 | 20231102 | 092100 | 3581135100 | 52200 | 52400 | 52500 | 52100 | 2600 |
| 559 | 20231102 | 092000 | 3445378300 | 52400 | 52300 | 52500 | 52200 | 1132 |
| 560 | 20231102 | 091900 | 3386180300 | 52300 | 52400 | 52600 | 52300 | 947 |
| 561 | 20231102 | 091800 | 3336579800 | 52400 | 52000 | 52400 | 51900 | 3658 |
| 562 | 20231102 | 091700 | 3145624300 | 52000 | 52200 | 52200 | 51900 | 1805 |
| 563 | 20231102 | 091600 | 3051657400 | 52300 | 52300 | 52300 | 52000 | 1927 |
| 564 | 20231102 | 091500 | 2951112600 | 52300 | 51900 | 52300 | 51900 | 2008 |
| 565 | 20231102 | 091400 | 2846489700 | 51900 | 52200 | 52300 | 51800 | 6271 |
| 566 | 20231102 | 091300 | 2520181100 | 52200 | 52600 | 52700 | 52200 | 3461 |
| 567 | 20231102 | 091200 | 2338697400 | 52600 | 52800 | 52800 | 52600 | 901 |
| 568 | 20231102 | 091100 | 2291244000 | 52700 | 52800 | 52900 | 52700 | 1850 |
| 569 | 20231102 | 091000 | 2193602300 | 52900 | 52900 | 53000 | 52700 | 1991 |
| 570 | 20231102 | 090900 | 2088455600 | 52700 | 52600 | 53000 | 52500 | 1788 |
| 571 | 20231102 | 090800 | 1993820400 | 52700 | 52500 | 52800 | 52300 | 4374 |
| 572 | 20231102 | 090700 | 1764593100 | 52600 | 52500 | 52600 | 52300 | 2210 |
| 573 | 20231102 | 090600 | 1648781600 | 52500 | 52800 | 53000 | 52400 | 3813 |
| 574 | 20231102 | 090500 | 1448194100 | 52800 | 52700 | 53000 | 52700 | 1833 |
| 575 | 20231102 | 090400 | 1351409200 | 52700 | 53000 | 53000 | 52700 | 1906 |
| 576 | 20231102 | 090300 | 1250556400 | 53000 | 53200 | 53200 | 53000 | 4841 |
| 577 | 20231102 | 090200 | 993727000 | 53100 | 53300 | 53300 | 53000 | 2160 |
| 578 | 20231102 | 090100 | 878950500 | 53300 | 53400 | 53400 | 53100 | 3574 |
| 579 | 20231102 | 090000 | 688395200 | 53400 | 52500 | 53400 | 52500 | 13055 |