31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 3 | 20231101 | 183200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 4 | 20231101 | 183100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 5 | 20231101 | 183000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 6 | 20231101 | 182900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 7 | 20231101 | 182800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 8 | 20231101 | 182700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 9 | 20231101 | 182600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 10 | 20231101 | 182500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 11 | 20231101 | 182400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 12 | 20231101 | 182300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 13 | 20231101 | 182200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 14 | 20231101 | 182100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 15 | 20231101 | 182000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 16 | 20231101 | 181900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 17 | 20231101 | 181800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 18 | 20231101 | 181700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 19 | 20231101 | 181600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 20 | 20231101 | 181500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 21 | 20231101 | 181400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 22 | 20231101 | 181300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 23 | 20231101 | 181200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 24 | 20231101 | 181100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 25 | 20231101 | 181000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 26 | 20231101 | 180900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 27 | 20231101 | 180800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 28 | 20231101 | 180700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 29 | 20231101 | 180600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 30 | 20231101 | 180500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 31 | 20231101 | 180400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 32 | 20231101 | 180300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 33 | 20231101 | 180200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 34 | 20231101 | 180100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 35 | 20231101 | 180000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 36 | 20231101 | 175900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 37 | 20231101 | 175800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 38 | 20231101 | 175700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 39 | 20231101 | 175600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 40 | 20231101 | 175500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 41 | 20231101 | 175400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 42 | 20231101 | 175300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 43 | 20231101 | 175200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 44 | 20231101 | 175100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 45 | 20231101 | 175000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 46 | 20231101 | 174900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 47 | 20231101 | 174800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 48 | 20231101 | 174700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 49 | 20231101 | 174600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 50 | 20231101 | 174500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 51 | 20231101 | 174400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 52 | 20231101 | 174300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 53 | 20231101 | 174200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 54 | 20231101 | 174100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 55 | 20231101 | 174000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 56 | 20231101 | 173900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 57 | 20231101 | 173800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 58 | 20231101 | 173700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 59 | 20231101 | 173600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 60 | 20231101 | 173500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 61 | 20231101 | 173400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 62 | 20231101 | 173300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 63 | 20231101 | 173200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 64 | 20231101 | 173100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 65 | 20231101 | 173000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 66 | 20231101 | 172900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 67 | 20231101 | 172800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 68 | 20231101 | 172700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 69 | 20231101 | 172600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 70 | 20231101 | 172500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 71 | 20231101 | 172400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 72 | 20231101 | 172300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 73 | 20231101 | 172200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 74 | 20231101 | 172100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 75 | 20231101 | 172000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 76 | 20231101 | 171900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 77 | 20231101 | 171800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 78 | 20231101 | 171700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 79 | 20231101 | 171600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 80 | 20231101 | 171500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 81 | 20231101 | 171400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 82 | 20231101 | 171300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 83 | 20231101 | 171200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 84 | 20231101 | 171100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 85 | 20231101 | 171000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 86 | 20231101 | 170900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 87 | 20231101 | 170800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 88 | 20231101 | 170700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 89 | 20231101 | 170600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 90 | 20231101 | 170500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 91 | 20231101 | 170400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 92 | 20231101 | 170300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 93 | 20231101 | 170200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 94 | 20231101 | 170100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 95 | 20231101 | 170000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 96 | 20231101 | 165900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 97 | 20231101 | 165800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 98 | 20231101 | 165700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 99 | 20231101 | 165600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 100 | 20231101 | 165500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 101 | 20231101 | 165400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 102 | 20231101 | 165300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 103 | 20231101 | 165200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 104 | 20231101 | 165100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 105 | 20231101 | 165000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 106 | 20231101 | 164900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 107 | 20231101 | 164800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 108 | 20231101 | 164700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 109 | 20231101 | 164600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 110 | 20231101 | 164500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 111 | 20231101 | 164400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 112 | 20231101 | 164300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 113 | 20231101 | 164200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 114 | 20231101 | 164100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 115 | 20231101 | 164000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 116 | 20231101 | 163900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 117 | 20231101 | 163800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 118 | 20231101 | 163700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 119 | 20231101 | 163600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 120 | 20231101 | 163500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 121 | 20231101 | 163400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 122 | 20231101 | 163300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 123 | 20231101 | 163200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 124 | 20231101 | 163100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 125 | 20231101 | 163000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 126 | 20231101 | 162900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 127 | 20231101 | 162800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 128 | 20231101 | 162700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 129 | 20231101 | 162600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 130 | 20231101 | 162500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 131 | 20231101 | 162400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 132 | 20231101 | 162300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 133 | 20231101 | 162200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 134 | 20231101 | 162100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 135 | 20231101 | 162000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 136 | 20231101 | 161900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 137 | 20231101 | 161800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 138 | 20231101 | 161700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 139 | 20231101 | 161600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 140 | 20231101 | 161500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 141 | 20231101 | 161400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 142 | 20231101 | 161300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 143 | 20231101 | 161200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 144 | 20231101 | 161100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 145 | 20231101 | 161000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 146 | 20231101 | 160900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 147 | 20231101 | 160800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 148 | 20231101 | 160700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 149 | 20231101 | 160600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 150 | 20231101 | 160500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 151 | 20231101 | 160400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 152 | 20231101 | 160300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 153 | 20231101 | 160200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 154 | 20231101 | 160100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 155 | 20231101 | 160000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 156 | 20231101 | 155900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 157 | 20231101 | 155800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 158 | 20231101 | 155700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 159 | 20231101 | 155600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 160 | 20231101 | 155500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 161 | 20231101 | 155400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 162 | 20231101 | 155300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 163 | 20231101 | 155200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 164 | 20231101 | 155100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 165 | 20231101 | 155000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 166 | 20231101 | 154900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 167 | 20231101 | 154800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 168 | 20231101 | 154700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 169 | 20231101 | 154600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 170 | 20231101 | 154500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 171 | 20231101 | 154400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 172 | 20231101 | 154300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 173 | 20231101 | 154200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 174 | 20231101 | 154100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 175 | 20231101 | 154000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 176 | 20231101 | 153900 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 177 | 20231101 | 153800 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 178 | 20231101 | 153700 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 179 | 20231101 | 153600 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 180 | 20231101 | 153500 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 181 | 20231101 | 153400 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 182 | 20231101 | 153300 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 183 | 20231101 | 153200 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 184 | 20231101 | 153100 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 0 |
| 185 | 20231101 | 153000 | 10284746900 | 83200 | 83200 | 83200 | 83200 | 5870 |
| 186 | 20231101 | 152900 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 187 | 20231101 | 152800 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 188 | 20231101 | 152700 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 189 | 20231101 | 152600 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 190 | 20231101 | 152500 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 191 | 20231101 | 152400 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 192 | 20231101 | 152300 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 193 | 20231101 | 152200 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 194 | 20231101 | 152100 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 195 | 20231101 | 152000 | 9796362900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 196 | 20231101 | 151900 | 9796362900 | 83100 | 83400 | 83400 | 83100 | 367 |
| 197 | 20231101 | 151800 | 9765794100 | 83400 | 83300 | 83400 | 83200 | 324 |
| 198 | 20231101 | 151700 | 9738793600 | 83300 | 83300 | 83400 | 83200 | 474 |
| 199 | 20231101 | 151600 | 9699288900 | 83300 | 83200 | 83300 | 83200 | 324 |
| 200 | 20231101 | 151500 | 9672302000 | 83200 | 82900 | 83200 | 82900 | 630 |
| 201 | 20231101 | 151400 | 9619991800 | 83000 | 82800 | 83000 | 82800 | 1561 |
| 202 | 20231101 | 151300 | 9490507000 | 82900 | 82900 | 82900 | 82800 | 176 |
| 203 | 20231101 | 151200 | 9475918800 | 82900 | 82900 | 82900 | 82800 | 150 |
| 204 | 20231101 | 151100 | 9463488300 | 82900 | 82900 | 82900 | 82800 | 165 |
| 205 | 20231101 | 151000 | 9449811400 | 82800 | 82900 | 82900 | 82800 | 148 |
| 206 | 20231101 | 150900 | 9437544400 | 82800 | 82900 | 82900 | 82800 | 208 |
| 207 | 20231101 | 150800 | 9420315800 | 82900 | 82900 | 82900 | 82800 | 268 |
| 208 | 20231101 | 150700 | 9398100300 | 82900 | 82800 | 82900 | 82800 | 115 |
| 209 | 20231101 | 150600 | 9388567500 | 82900 | 82900 | 83000 | 82800 | 260 |
| 210 | 20231101 | 150500 | 9367030600 | 82900 | 83000 | 83000 | 82800 | 424 |
| 211 | 20231101 | 150400 | 9331891700 | 83000 | 83000 | 83000 | 82900 | 136 |
| 212 | 20231101 | 150300 | 9320604500 | 83000 | 83100 | 83100 | 82900 | 317 |
| 213 | 20231101 | 150200 | 9294288500 | 83100 | 83000 | 83100 | 82900 | 419 |
| 214 | 20231101 | 150100 | 9259513700 | 82900 | 82900 | 83000 | 82900 | 72 |
| 215 | 20231101 | 150000 | 9253541500 | 82800 | 82900 | 82900 | 82800 | 385 |
| 216 | 20231101 | 145900 | 9221632900 | 82900 | 83000 | 83000 | 82900 | 254 |
| 217 | 20231101 | 145800 | 9200560700 | 83000 | 82900 | 83000 | 82800 | 571 |
| 218 | 20231101 | 145700 | 9153219900 | 82900 | 82900 | 82900 | 82800 | 207 |
| 219 | 20231101 | 145600 | 9136066900 | 82900 | 82900 | 82900 | 82800 | 261 |
| 220 | 20231101 | 145500 | 9114436000 | 82900 | 82900 | 82900 | 82800 | 163 |
| 221 | 20231101 | 145400 | 9100930500 | 82900 | 82900 | 82900 | 82700 | 253 |
| 222 | 20231101 | 145300 | 9079982800 | 82900 | 82800 | 82900 | 82700 | 266 |
| 223 | 20231101 | 145200 | 9057957700 | 82800 | 82800 | 82800 | 82700 | 154 |
| 224 | 20231101 | 145100 | 9045207100 | 82800 | 82900 | 83000 | 82700 | 485 |
| 225 | 20231101 | 145000 | 9005048100 | 82900 | 82900 | 83000 | 82700 | 314 |
| 226 | 20231101 | 144900 | 8979034800 | 82800 | 82800 | 82900 | 82700 | 160 |
| 227 | 20231101 | 144800 | 8965785700 | 82800 | 82800 | 82900 | 82700 | 286 |
| 228 | 20231101 | 144700 | 8942109000 | 82900 | 82700 | 82900 | 82600 | 292 |
| 229 | 20231101 | 144600 | 8917919800 | 82700 | 82800 | 82800 | 82600 | 207 |
| 230 | 20231101 | 144500 | 8900794000 | 82700 | 82800 | 82900 | 82600 | 138 |
| 231 | 20231101 | 144400 | 8889374100 | 82800 | 82700 | 82900 | 82600 | 525 |
| 232 | 20231101 | 144300 | 8845886200 | 82700 | 82800 | 82900 | 82600 | 219 |
| 233 | 20231101 | 144200 | 8827759400 | 82800 | 82800 | 82900 | 82500 | 791 |
| 234 | 20231101 | 144100 | 8762413400 | 82800 | 82800 | 82900 | 82700 | 218 |
| 235 | 20231101 | 144000 | 8744365900 | 82900 | 82800 | 82900 | 82700 | 166 |
| 236 | 20231101 | 143900 | 8730626300 | 82900 | 82700 | 82900 | 82700 | 100 |
| 237 | 20231101 | 143800 | 8722341900 | 82800 | 82900 | 82900 | 82700 | 279 |
| 238 | 20231101 | 143700 | 8699232800 | 82900 | 82900 | 83000 | 82800 | 131 |
| 239 | 20231101 | 143600 | 8688372700 | 83000 | 83000 | 83000 | 82800 | 276 |
| 240 | 20231101 | 143500 | 8665487800 | 82900 | 83000 | 83000 | 82600 | 472 |
| 241 | 20231101 | 143400 | 8626402700 | 83000 | 82700 | 83000 | 82700 | 293 |
| 242 | 20231101 | 143300 | 8602119000 | 82700 | 82800 | 82900 | 82700 | 293 |
| 243 | 20231101 | 143200 | 8577855500 | 82800 | 82900 | 82900 | 82700 | 191 |
| 244 | 20231101 | 143100 | 8562047000 | 82900 | 82900 | 82900 | 82800 | 120 |
| 245 | 20231101 | 143000 | 8552100500 | 82900 | 82900 | 82900 | 82700 | 274 |
| 246 | 20231101 | 142900 | 8529409000 | 82900 | 82700 | 82900 | 82700 | 105 |
| 247 | 20231101 | 142800 | 8520711200 | 82800 | 82900 | 83000 | 82700 | 194 |
| 248 | 20231101 | 142700 | 8504638800 | 82900 | 82900 | 83000 | 82800 | 328 |
| 249 | 20231101 | 142600 | 8477441100 | 82900 | 82900 | 83000 | 82800 | 332 |
| 250 | 20231101 | 142500 | 8449933200 | 82900 | 82900 | 83000 | 82800 | 212 |
| 251 | 20231101 | 142400 | 8432371800 | 82900 | 82900 | 83000 | 82700 | 245 |
| 252 | 20231101 | 142300 | 8412073200 | 82900 | 82900 | 82900 | 82800 | 112 |
| 253 | 20231101 | 142200 | 8402791200 | 82900 | 82900 | 82900 | 82800 | 217 |
| 254 | 20231101 | 142100 | 8384804200 | 82900 | 82900 | 82900 | 82800 | 212 |
| 255 | 20231101 | 142000 | 8367231900 | 82900 | 82900 | 83000 | 82700 | 542 |
| 256 | 20231101 | 141900 | 8322306200 | 82900 | 82800 | 82900 | 82700 | 545 |
| 257 | 20231101 | 141800 | 8277152600 | 82800 | 82600 | 82800 | 82600 | 270 |
| 258 | 20231101 | 141700 | 8254829700 | 82500 | 82800 | 82800 | 82500 | 476 |
| 259 | 20231101 | 141600 | 8215513300 | 82800 | 82700 | 82800 | 82600 | 141 |
| 260 | 20231101 | 141500 | 8203849700 | 82600 | 82700 | 82900 | 82600 | 283 |
| 261 | 20231101 | 141400 | 8180430900 | 82800 | 82800 | 82900 | 82700 | 498 |
| 262 | 20231101 | 141300 | 8139213100 | 82700 | 82600 | 82900 | 82600 | 382 |
| 263 | 20231101 | 141200 | 8107607100 | 82500 | 82600 | 82800 | 82500 | 196 |
| 264 | 20231101 | 141100 | 8091411600 | 82700 | 82500 | 82700 | 82500 | 352 |
| 265 | 20231101 | 141000 | 8062349200 | 82500 | 82700 | 82700 | 82500 | 289 |
| 266 | 20231101 | 140900 | 8038501100 | 82600 | 82600 | 82700 | 82500 | 320 |
| 267 | 20231101 | 140800 | 8012057300 | 82600 | 82600 | 82600 | 82500 | 249 |
| 268 | 20231101 | 140700 | 7991501700 | 82500 | 82700 | 82700 | 82500 | 207 |
| 269 | 20231101 | 140600 | 7974406100 | 82700 | 82700 | 82700 | 82600 | 151 |
| 270 | 20231101 | 140500 | 7961921600 | 82700 | 82600 | 82900 | 82600 | 526 |
| 271 | 20231101 | 140400 | 7918386600 | 82600 | 82500 | 82600 | 82500 | 140 |
| 272 | 20231101 | 140300 | 7906830800 | 82700 | 82700 | 82700 | 82500 | 114 |
| 273 | 20231101 | 140200 | 7897413400 | 82600 | 82600 | 82800 | 82500 | 631 |
| 274 | 20231101 | 140100 | 7845217900 | 82500 | 82700 | 82700 | 82500 | 111 |
| 275 | 20231101 | 140000 | 7836050700 | 82700 | 82800 | 82800 | 82600 | 143 |
| 276 | 20231101 | 135900 | 7824229600 | 82600 | 82600 | 82800 | 82600 | 344 |
| 277 | 20231101 | 135800 | 7795795000 | 82600 | 82600 | 82600 | 82500 | 134 |
| 278 | 20231101 | 135700 | 7784727500 | 82700 | 82700 | 82900 | 82600 | 2381 |
| 279 | 20231101 | 135600 | 7587597000 | 82600 | 82500 | 82800 | 82400 | 156 |
| 280 | 20231101 | 135500 | 7574712500 | 82400 | 82500 | 82700 | 82400 | 958 |
| 281 | 20231101 | 135400 | 7495537100 | 82500 | 82500 | 82700 | 82500 | 140 |
| 282 | 20231101 | 135300 | 7483982700 | 82700 | 82500 | 82700 | 82400 | 307 |
| 283 | 20231101 | 135200 | 7458638400 | 82600 | 82500 | 82600 | 82500 | 193 |
| 284 | 20231101 | 135100 | 7442706900 | 82500 | 82500 | 82600 | 82400 | 179 |
| 285 | 20231101 | 135000 | 7427938600 | 82400 | 82500 | 82500 | 82400 | 209 |
| 286 | 20231101 | 134900 | 7410699100 | 82400 | 82300 | 82500 | 82300 | 586 |
| 287 | 20231101 | 134800 | 7362394700 | 82300 | 82300 | 82400 | 82200 | 140 |
| 288 | 20231101 | 134700 | 7350871700 | 82400 | 82400 | 82400 | 82300 | 235 |
| 289 | 20231101 | 134600 | 7331517600 | 82200 | 82300 | 82400 | 82200 | 221 |
| 290 | 20231101 | 134500 | 7313336800 | 82200 | 82200 | 82200 | 82100 | 94 |
| 291 | 20231101 | 134400 | 7305610100 | 82300 | 82200 | 82400 | 82100 | 195 |
| 292 | 20231101 | 134300 | 7289569200 | 82200 | 82300 | 82300 | 82100 | 167 |
| 293 | 20231101 | 134200 | 7275842800 | 82300 | 82100 | 82300 | 82100 | 222 |
| 294 | 20231101 | 134100 | 7257591200 | 82200 | 82100 | 82200 | 82100 | 196 |
| 295 | 20231101 | 134000 | 7241489200 | 82000 | 82200 | 82300 | 82000 | 254 |
| 296 | 20231101 | 133900 | 7220623600 | 82300 | 82200 | 82300 | 82200 | 123 |
| 297 | 20231101 | 133800 | 7210505100 | 82200 | 82000 | 82300 | 82000 | 202 |
| 298 | 20231101 | 133700 | 7193910200 | 82200 | 82100 | 82200 | 82000 | 219 |
| 299 | 20231101 | 133600 | 7175944200 | 82200 | 82200 | 82400 | 82100 | 209 |
| 300 | 20231101 | 133500 | 7158752500 | 82200 | 82200 | 82300 | 82100 | 226 |
| 301 | 20231101 | 133400 | 7140170800 | 82200 | 82200 | 82400 | 82100 | 225 |
| 302 | 20231101 | 133300 | 7121677000 | 82200 | 82300 | 82300 | 82100 | 166 |
| 303 | 20231101 | 133200 | 7108023900 | 82300 | 82200 | 82300 | 82200 | 272 |
| 304 | 20231101 | 133100 | 7085648200 | 82100 | 82200 | 82300 | 82100 | 302 |
| 305 | 20231101 | 133000 | 7060834200 | 82200 | 82300 | 82300 | 82100 | 199 |
| 306 | 20231101 | 132900 | 7044482200 | 82300 | 82200 | 82300 | 82200 | 98 |
| 307 | 20231101 | 132800 | 7036423600 | 82200 | 82200 | 82300 | 82100 | 264 |
| 308 | 20231101 | 132700 | 7014721400 | 82300 | 82300 | 82300 | 82100 | 187 |
| 309 | 20231101 | 132600 | 6999342500 | 82300 | 82200 | 82400 | 82200 | 129 |
| 310 | 20231101 | 132500 | 6988728200 | 82300 | 82300 | 82400 | 82200 | 230 |
| 311 | 20231101 | 132400 | 6969800900 | 82300 | 82300 | 82300 | 82200 | 202 |
| 312 | 20231101 | 132300 | 6953185800 | 82200 | 82200 | 82400 | 82200 | 235 |
| 313 | 20231101 | 132200 | 6933851500 | 82200 | 82300 | 82400 | 82200 | 152 |
| 314 | 20231101 | 132100 | 6921348300 | 82300 | 82300 | 82300 | 82200 | 220 |
| 315 | 20231101 | 132000 | 6903254500 | 82300 | 82400 | 82400 | 82200 | 151 |
| 316 | 20231101 | 131900 | 6890826700 | 82400 | 82300 | 82400 | 82300 | 110 |
| 317 | 20231101 | 131800 | 6881772000 | 82200 | 82400 | 82400 | 82200 | 191 |
| 318 | 20231101 | 131700 | 6866056500 | 82400 | 82500 | 82600 | 82300 | 152 |
| 319 | 20231101 | 131600 | 6853528400 | 82500 | 82400 | 82500 | 82400 | 124 |
| 320 | 20231101 | 131500 | 6843302600 | 82500 | 82500 | 82500 | 82300 | 255 |
| 321 | 20231101 | 131400 | 6822291800 | 82500 | 82600 | 82700 | 82500 | 128 |
| 322 | 20231101 | 131300 | 6811719500 | 82700 | 82500 | 82700 | 82400 | 182 |
| 323 | 20231101 | 131200 | 6796695100 | 82600 | 82500 | 82600 | 82300 | 313 |
| 324 | 20231101 | 131100 | 6770884300 | 82500 | 82500 | 82500 | 82300 | 145 |
| 325 | 20231101 | 131000 | 6758930600 | 82400 | 82500 | 82500 | 82400 | 275 |
| 326 | 20231101 | 130900 | 6736252100 | 82400 | 82400 | 82500 | 82200 | 176 |
| 327 | 20231101 | 130800 | 6721753500 | 82400 | 82500 | 82500 | 82300 | 129 |
| 328 | 20231101 | 130700 | 6711121400 | 82500 | 82300 | 82500 | 82300 | 235 |
| 329 | 20231101 | 130600 | 6691759900 | 82300 | 82200 | 82300 | 82200 | 263 |
| 330 | 20231101 | 130500 | 6670118900 | 82200 | 82300 | 82300 | 82100 | 158 |
| 331 | 20231101 | 130400 | 6657131400 | 82100 | 82200 | 82300 | 82100 | 140 |
| 332 | 20231101 | 130300 | 6645630600 | 82300 | 82200 | 82300 | 82100 | 242 |
| 333 | 20231101 | 130200 | 6625738700 | 82100 | 82100 | 82200 | 82100 | 164 |
| 334 | 20231101 | 130100 | 6612269300 | 82100 | 82000 | 82200 | 81900 | 231 |
| 335 | 20231101 | 130000 | 6593298700 | 81900 | 82000 | 82100 | 81900 | 311 |
| 336 | 20231101 | 125900 | 6567789600 | 82100 | 82100 | 82100 | 81900 | 562 |
| 337 | 20231101 | 125800 | 6521679600 | 82200 | 82200 | 82200 | 82100 | 70 |
| 338 | 20231101 | 125700 | 6515928300 | 82200 | 82300 | 82300 | 82100 | 138 |
| 339 | 20231101 | 125600 | 6504586100 | 82000 | 82300 | 82300 | 82000 | 585 |
| 340 | 20231101 | 125500 | 6456541200 | 82300 | 82300 | 82300 | 82200 | 92 |
| 341 | 20231101 | 125400 | 6448974400 | 82300 | 82300 | 82300 | 82200 | 185 |
| 342 | 20231101 | 125300 | 6433753200 | 82300 | 82200 | 82300 | 82200 | 121 |
| 343 | 20231101 | 125200 | 6423804100 | 82300 | 82400 | 82400 | 82300 | 1261 |
| 344 | 20231101 | 125100 | 6320015900 | 82400 | 82400 | 82500 | 82300 | 139 |
| 345 | 20231101 | 125000 | 6308558300 | 82500 | 82500 | 82500 | 82300 | 201 |
| 346 | 20231101 | 124900 | 6291999000 | 82500 | 82300 | 82500 | 82300 | 90 |
| 347 | 20231101 | 124800 | 6284579100 | 82400 | 82400 | 82500 | 82300 | 210 |
| 348 | 20231101 | 124700 | 6267272200 | 82400 | 82500 | 82500 | 82300 | 231 |
| 349 | 20231101 | 124600 | 6248227700 | 82500 | 82500 | 82500 | 82400 | 114 |
| 350 | 20231101 | 124500 | 6238826700 | 82600 | 82500 | 82600 | 82400 | 224 |
| 351 | 20231101 | 124400 | 6220348100 | 82500 | 82400 | 82500 | 82400 | 182 |
| 352 | 20231101 | 124300 | 6205340200 | 82400 | 82500 | 82500 | 82300 | 178 |
| 353 | 20231101 | 124200 | 6190673500 | 82400 | 82400 | 82500 | 82300 | 270 |
| 354 | 20231101 | 124100 | 6168433200 | 82400 | 82400 | 82500 | 82300 | 171 |
| 355 | 20231101 | 124000 | 6154339000 | 82400 | 82400 | 82400 | 82300 | 110 |
| 356 | 20231101 | 123900 | 6145281600 | 82400 | 82400 | 82500 | 82200 | 147 |
| 357 | 20231101 | 123800 | 6133173300 | 82400 | 82600 | 82600 | 82300 | 747 |
| 358 | 20231101 | 123700 | 6071656400 | 82600 | 82600 | 82600 | 82500 | 88 |
| 359 | 20231101 | 123600 | 6064390400 | 82500 | 82600 | 82600 | 82400 | 120 |
| 360 | 20231101 | 123500 | 6054485900 | 82600 | 82700 | 82700 | 82400 | 173 |
| 361 | 20231101 | 123400 | 6040205000 | 82600 | 82600 | 82700 | 82600 | 217 |
| 362 | 20231101 | 123300 | 6022270300 | 82700 | 82600 | 82700 | 82600 | 259 |
| 363 | 20231101 | 123200 | 6000867000 | 82600 | 82500 | 82600 | 82500 | 202 |
| 364 | 20231101 | 123100 | 5984191200 | 82600 | 82600 | 82600 | 82500 | 145 |
| 365 | 20231101 | 123000 | 5972219300 | 82600 | 82500 | 82600 | 82400 | 169 |
| 366 | 20231101 | 122900 | 5958278700 | 82500 | 82600 | 82600 | 82300 | 210 |
| 367 | 20231101 | 122800 | 5940949600 | 82500 | 82600 | 82600 | 82300 | 261 |
| 368 | 20231101 | 122700 | 5919427000 | 82500 | 82500 | 82600 | 82400 | 164 |
| 369 | 20231101 | 122600 | 5905898100 | 82500 | 82400 | 82500 | 82300 | 161 |
| 370 | 20231101 | 122500 | 5892627400 | 82500 | 82600 | 82600 | 82400 | 131 |
| 371 | 20231101 | 122400 | 5881829200 | 82600 | 82400 | 82600 | 82400 | 139 |
| 372 | 20231101 | 122300 | 5870360600 | 82500 | 82300 | 82500 | 82200 | 309 |
| 373 | 20231101 | 122200 | 5844894500 | 82400 | 82400 | 82500 | 82300 | 121 |
| 374 | 20231101 | 122100 | 5834924000 | 82400 | 82400 | 82500 | 82300 | 193 |
| 375 | 20231101 | 122000 | 5819011800 | 82400 | 82500 | 82500 | 82300 | 207 |
| 376 | 20231101 | 121900 | 5801950300 | 82400 | 82500 | 82500 | 82300 | 197 |
| 377 | 20231101 | 121800 | 5785712600 | 82500 | 82400 | 82500 | 82400 | 250 |
| 378 | 20231101 | 121700 | 5765103100 | 82500 | 82400 | 82500 | 82300 | 163 |
| 379 | 20231101 | 121600 | 5751665300 | 82300 | 82500 | 82500 | 82300 | 185 |
| 380 | 20231101 | 121500 | 5736421200 | 82500 | 82500 | 82500 | 82400 | 215 |
| 381 | 20231101 | 121400 | 5718695500 | 82500 | 82500 | 82500 | 82400 | 143 |
| 382 | 20231101 | 121300 | 5706898200 | 82500 | 82500 | 82500 | 82400 | 250 |
| 383 | 20231101 | 121200 | 5686283100 | 82500 | 82500 | 82500 | 82200 | 192 |
| 384 | 20231101 | 121100 | 5670458900 | 82500 | 82500 | 82500 | 82400 | 135 |
| 385 | 20231101 | 121000 | 5659324100 | 82500 | 82400 | 82500 | 82200 | 211 |
| 386 | 20231101 | 120900 | 5641962800 | 82400 | 82400 | 82500 | 82300 | 105 |
| 387 | 20231101 | 120800 | 5633309400 | 82500 | 82500 | 82600 | 82300 | 235 |
| 388 | 20231101 | 120700 | 5613929100 | 82500 | 82500 | 82500 | 82200 | 164 |
| 389 | 20231101 | 120600 | 5600417500 | 82500 | 82600 | 82600 | 82500 | 54 |
| 390 | 20231101 | 120500 | 5595961500 | 82500 | 82400 | 82600 | 82300 | 274 |
| 391 | 20231101 | 120400 | 5573353800 | 82400 | 82500 | 82600 | 82400 | 300 |
| 392 | 20231101 | 120300 | 5548628600 | 82500 | 82500 | 82700 | 82500 | 98 |
| 393 | 20231101 | 120200 | 5540536200 | 82700 | 82700 | 82700 | 82400 | 221 |
| 394 | 20231101 | 120100 | 5522274500 | 82600 | 82600 | 82700 | 82400 | 128 |
| 395 | 20231101 | 120000 | 5511703500 | 82600 | 82800 | 82800 | 82600 | 149 |
| 396 | 20231101 | 115900 | 5499384800 | 82800 | 82500 | 82800 | 82500 | 198 |
| 397 | 20231101 | 115800 | 5483020700 | 82500 | 82600 | 82700 | 82500 | 169 |
| 398 | 20231101 | 115700 | 5469062600 | 82700 | 82700 | 82700 | 82500 | 78 |
| 399 | 20231101 | 115600 | 5462617500 | 82500 | 82600 | 82800 | 82400 | 228 |
| 400 | 20231101 | 115500 | 5443780500 | 82700 | 82500 | 82800 | 82500 | 120 |
| 401 | 20231101 | 115400 | 5433862200 | 82600 | 82600 | 82700 | 82400 | 170 |
| 402 | 20231101 | 115300 | 5419831900 | 82500 | 82400 | 82600 | 82400 | 130 |
| 403 | 20231101 | 115200 | 5409106300 | 82300 | 82500 | 82500 | 82300 | 223 |
| 404 | 20231101 | 115100 | 5390728700 | 82500 | 82500 | 82700 | 82400 | 283 |
| 405 | 20231101 | 115000 | 5367385400 | 82500 | 82500 | 82800 | 82500 | 183 |
| 406 | 20231101 | 114900 | 5352271600 | 82500 | 82700 | 82800 | 82400 | 253 |
| 407 | 20231101 | 114800 | 5331374600 | 82600 | 82700 | 82700 | 82600 | 83 |
| 408 | 20231101 | 114700 | 5324516400 | 82700 | 82900 | 82900 | 82700 | 134 |
| 409 | 20231101 | 114600 | 5313414600 | 82900 | 82800 | 82900 | 82600 | 423 |
| 410 | 20231101 | 114500 | 5278407200 | 82800 | 82800 | 82900 | 82700 | 133 |
| 411 | 20231101 | 114400 | 5267389200 | 82800 | 82900 | 82900 | 82600 | 113 |
| 412 | 20231101 | 114300 | 5258029800 | 82800 | 82800 | 82800 | 82600 | 199 |
| 413 | 20231101 | 114200 | 5241574800 | 82800 | 82700 | 82900 | 82700 | 145 |
| 414 | 20231101 | 114100 | 5229568200 | 82800 | 82800 | 82900 | 82700 | 127 |
| 415 | 20231101 | 114000 | 5219057000 | 82800 | 82700 | 82900 | 82600 | 166 |
| 416 | 20231101 | 113900 | 5205308100 | 82600 | 82800 | 82900 | 82600 | 257 |
| 417 | 20231101 | 113800 | 5184032700 | 82800 | 82800 | 82800 | 82700 | 146 |
| 418 | 20231101 | 113700 | 5171948200 | 82800 | 82800 | 82800 | 82700 | 164 |
| 419 | 20231101 | 113600 | 5158372100 | 82800 | 82700 | 82800 | 82600 | 220 |
| 420 | 20231101 | 113500 | 5140177200 | 82800 | 82800 | 82800 | 82700 | 104 |
| 421 | 20231101 | 113400 | 5131568800 | 82800 | 82700 | 82800 | 82700 | 161 |
| 422 | 20231101 | 113300 | 5118243200 | 82700 | 82800 | 82800 | 82700 | 199 |
| 423 | 20231101 | 113200 | 5101774900 | 82800 | 82700 | 82800 | 82700 | 188 |
| 424 | 20231101 | 113100 | 5086215200 | 82800 | 82700 | 82800 | 82600 | 240 |
| 425 | 20231101 | 113000 | 5066374900 | 82700 | 82600 | 82700 | 82500 | 477 |
| 426 | 20231101 | 112900 | 5026941700 | 82600 | 82600 | 82700 | 82600 | 162 |
| 427 | 20231101 | 112800 | 5013556900 | 82600 | 82600 | 82700 | 82500 | 171 |
| 428 | 20231101 | 112700 | 4999427600 | 82600 | 82600 | 82600 | 82500 | 142 |
| 429 | 20231101 | 112600 | 4987702900 | 82600 | 82500 | 82700 | 82400 | 288 |
| 430 | 20231101 | 112500 | 4963929300 | 82700 | 82500 | 82700 | 82500 | 168 |
| 431 | 20231101 | 112400 | 4950055600 | 82500 | 82500 | 82700 | 82400 | 185 |
| 432 | 20231101 | 112300 | 4934781900 | 82500 | 82600 | 82700 | 82400 | 223 |
| 433 | 20231101 | 112200 | 4916380200 | 82600 | 82600 | 82800 | 82500 | 135 |
| 434 | 20231101 | 112100 | 4905225400 | 82500 | 82800 | 82800 | 82400 | 207 |
| 435 | 20231101 | 112000 | 4888137300 | 82700 | 82500 | 82800 | 82500 | 136 |
| 436 | 20231101 | 111900 | 4876894000 | 82600 | 82700 | 82800 | 82500 | 218 |
| 437 | 20231101 | 111800 | 4858874900 | 82700 | 82700 | 82700 | 82600 | 268 |
| 438 | 20231101 | 111700 | 4836723500 | 82600 | 82700 | 82700 | 82500 | 117 |
| 439 | 20231101 | 111600 | 4827056200 | 82700 | 82500 | 82700 | 82400 | 278 |
| 440 | 20231101 | 111500 | 4804102900 | 82500 | 82500 | 82500 | 82300 | 130 |
| 441 | 20231101 | 111400 | 4793392700 | 82500 | 82700 | 82700 | 82500 | 55 |
| 442 | 20231101 | 111300 | 4788849100 | 82300 | 82600 | 82700 | 82300 | 334 |
| 443 | 20231101 | 111200 | 4761259600 | 82700 | 82600 | 82700 | 82400 | 68 |
| 444 | 20231101 | 111100 | 4755642000 | 82600 | 82500 | 82700 | 82400 | 290 |
| 445 | 20231101 | 111000 | 4731707700 | 82600 | 82500 | 82600 | 82100 | 281 |
| 446 | 20231101 | 110900 | 4708554300 | 82500 | 82300 | 82500 | 82200 | 138 |
| 447 | 20231101 | 110800 | 4697186600 | 82100 | 82600 | 82600 | 82100 | 199 |
| 448 | 20231101 | 110700 | 4680808000 | 82600 | 82400 | 82600 | 82400 | 152 |
| 449 | 20231101 | 110600 | 4668266700 | 82400 | 82500 | 82600 | 82200 | 193 |
| 450 | 20231101 | 110500 | 4652346900 | 82500 | 82600 | 82600 | 82200 | 226 |
| 451 | 20231101 | 110400 | 4633713600 | 82600 | 82600 | 82600 | 82500 | 78 |
| 452 | 20231101 | 110300 | 4627272400 | 82600 | 82400 | 82600 | 82300 | 290 |
| 453 | 20231101 | 110200 | 4603336700 | 82300 | 82500 | 82600 | 82200 | 136 |
| 454 | 20231101 | 110100 | 4592130200 | 82400 | 82300 | 82600 | 82300 | 149 |
| 455 | 20231101 | 110000 | 4579841400 | 82600 | 82500 | 82700 | 82300 | 439 |
| 456 | 20231101 | 105900 | 4543611200 | 82500 | 82700 | 82700 | 82200 | 221 |
| 457 | 20231101 | 105800 | 4525392900 | 82600 | 82600 | 82700 | 82500 | 150 |
| 458 | 20231101 | 105700 | 4513005800 | 82800 | 82700 | 82800 | 82400 | 416 |
| 459 | 20231101 | 105600 | 4478622800 | 82800 | 82900 | 82900 | 82300 | 281 |
| 460 | 20231101 | 105500 | 4455420300 | 82500 | 82800 | 82900 | 82500 | 411 |
| 461 | 20231101 | 105400 | 4421388300 | 82900 | 82800 | 83000 | 82800 | 215 |
| 462 | 20231101 | 105300 | 4403558800 | 82900 | 82900 | 83000 | 82700 | 560 |
| 463 | 20231101 | 105200 | 4357160800 | 83000 | 82900 | 83200 | 82900 | 183 |
| 464 | 20231101 | 105100 | 4341962500 | 83200 | 83100 | 83200 | 82900 | 188 |
| 465 | 20231101 | 105000 | 4326350700 | 83100 | 83100 | 83100 | 82800 | 311 |
| 466 | 20231101 | 104900 | 4300541100 | 83000 | 82900 | 83000 | 82900 | 161 |
| 467 | 20231101 | 104800 | 4287187600 | 83000 | 83100 | 83100 | 82800 | 271 |
| 468 | 20231101 | 104700 | 4264690400 | 83100 | 83100 | 83100 | 82800 | 264 |
| 469 | 20231101 | 104600 | 4242774300 | 83000 | 83100 | 83100 | 82900 | 229 |
| 470 | 20231101 | 104500 | 4223760700 | 83100 | 83200 | 83300 | 83000 | 183 |
| 471 | 20231101 | 104400 | 4208550100 | 83200 | 83200 | 83300 | 83000 | 406 |
| 472 | 20231101 | 104300 | 4174771600 | 83200 | 83300 | 83300 | 83200 | 309 |
| 473 | 20231101 | 104200 | 4149038200 | 83300 | 83200 | 83300 | 83200 | 112 |
| 474 | 20231101 | 104100 | 4139713200 | 83300 | 83200 | 83300 | 83000 | 203 |
| 475 | 20231101 | 104000 | 4122827200 | 83300 | 83300 | 83300 | 83000 | 225 |
| 476 | 20231101 | 103900 | 4104119500 | 83000 | 83200 | 83300 | 83000 | 380 |
| 477 | 20231101 | 103800 | 4072523700 | 83200 | 83200 | 83200 | 83100 | 109 |
| 478 | 20231101 | 103700 | 4063457400 | 83100 | 83100 | 83200 | 83000 | 288 |
| 479 | 20231101 | 103600 | 4039520500 | 83000 | 83200 | 83200 | 83000 | 282 |
| 480 | 20231101 | 103500 | 4016070600 | 83200 | 83100 | 83200 | 83100 | 293 |
| 481 | 20231101 | 103400 | 3991715900 | 83100 | 83000 | 83100 | 82800 | 386 |
| 482 | 20231101 | 103300 | 3959683200 | 82900 | 83000 | 83100 | 82800 | 279 |
| 483 | 20231101 | 103200 | 3936541200 | 83000 | 82900 | 83100 | 82900 | 273 |
| 484 | 20231101 | 103100 | 3913866700 | 83000 | 82800 | 83100 | 82600 | 380 |
| 485 | 20231101 | 103000 | 3882353700 | 83000 | 82800 | 83000 | 82600 | 298 |
| 486 | 20231101 | 102900 | 3857666500 | 82800 | 83000 | 83000 | 82600 | 219 |
| 487 | 20231101 | 102800 | 3839533700 | 83000 | 82800 | 83000 | 82800 | 219 |
| 488 | 20231101 | 102700 | 3821368800 | 82800 | 82800 | 82900 | 82500 | 267 |
| 489 | 20231101 | 102600 | 3799296100 | 82800 | 82700 | 82800 | 82500 | 281 |
| 490 | 20231101 | 102500 | 3776057900 | 82800 | 82800 | 82800 | 82700 | 149 |
| 491 | 20231101 | 102400 | 3763721900 | 82800 | 82900 | 83000 | 82500 | 370 |
| 492 | 20231101 | 102300 | 3733086700 | 82900 | 82900 | 83000 | 82800 | 104 |
| 493 | 20231101 | 102200 | 3724463600 | 82800 | 82800 | 83000 | 82700 | 190 |
| 494 | 20231101 | 102100 | 3708709500 | 83000 | 83000 | 83000 | 82600 | 296 |
| 495 | 20231101 | 102000 | 3684184000 | 82900 | 83000 | 83000 | 82900 | 58 |
| 496 | 20231101 | 101900 | 3679372700 | 83000 | 83000 | 83000 | 82800 | 380 |
| 497 | 20231101 | 101800 | 3647847600 | 83000 | 82900 | 83000 | 82800 | 235 |
| 498 | 20231101 | 101700 | 3628353700 | 82900 | 82900 | 83100 | 82700 | 624 |
| 499 | 20231101 | 101600 | 3576593900 | 82900 | 82800 | 82900 | 82700 | 516 |
| 500 | 20231101 | 101500 | 3533846100 | 82800 | 82600 | 82900 | 82600 | 155 |
| 501 | 20231101 | 101400 | 3521021500 | 82600 | 82800 | 82800 | 82600 | 109 |
| 502 | 20231101 | 101300 | 3512006600 | 82800 | 82600 | 82900 | 82600 | 360 |
| 503 | 20231101 | 101200 | 3482179900 | 82800 | 82700 | 82800 | 82600 | 1372 |
| 504 | 20231101 | 101100 | 3368647600 | 82700 | 82600 | 82700 | 82500 | 388 |
| 505 | 20231101 | 101000 | 3336595900 | 82500 | 82500 | 82600 | 82500 | 105 |
| 506 | 20231101 | 100900 | 3327932800 | 82400 | 82400 | 82600 | 82100 | 675 |
| 507 | 20231101 | 100800 | 3272360100 | 82600 | 82400 | 82600 | 82400 | 303 |
| 508 | 20231101 | 100700 | 3247371100 | 82400 | 82300 | 82400 | 82300 | 81 |
| 509 | 20231101 | 100600 | 3240699500 | 82300 | 82500 | 82600 | 82100 | 453 |
| 510 | 20231101 | 100500 | 3203388200 | 82500 | 82500 | 82500 | 82100 | 379 |
| 511 | 20231101 | 100400 | 3172187300 | 82500 | 82500 | 82600 | 82300 | 218 |
| 512 | 20231101 | 100300 | 3154210000 | 82400 | 82600 | 82700 | 82300 | 370 |
| 513 | 20231101 | 100200 | 3123677400 | 82600 | 82400 | 82600 | 82000 | 560 |
| 514 | 20231101 | 100100 | 3077603900 | 82400 | 82200 | 82400 | 82200 | 339 |
| 515 | 20231101 | 100000 | 3049697900 | 82200 | 82100 | 82200 | 82000 | 243 |
| 516 | 20231101 | 095900 | 3029745000 | 82100 | 82200 | 82300 | 81900 | 281 |
| 517 | 20231101 | 095800 | 3006662400 | 82100 | 82100 | 82100 | 81900 | 425 |
| 518 | 20231101 | 095700 | 2971790000 | 82100 | 81900 | 82100 | 81900 | 562 |
| 519 | 20231101 | 095600 | 2925706400 | 81900 | 81700 | 82000 | 81700 | 749 |
| 520 | 20231101 | 095500 | 2864447300 | 81700 | 81600 | 81700 | 81500 | 826 |
| 521 | 20231101 | 095400 | 2797013100 | 81500 | 81500 | 81600 | 81400 | 469 |
| 522 | 20231101 | 095300 | 2758811000 | 81500 | 81600 | 81600 | 81400 | 241 |
| 523 | 20231101 | 095200 | 2739178200 | 81600 | 81700 | 81700 | 81500 | 396 |
| 524 | 20231101 | 095100 | 2706867200 | 81600 | 81700 | 81700 | 81500 | 1386 |
| 525 | 20231101 | 095000 | 2593864700 | 81600 | 81700 | 81700 | 81600 | 252 |
| 526 | 20231101 | 094900 | 2573290400 | 81600 | 81700 | 81800 | 81600 | 1076 |
| 527 | 20231101 | 094800 | 2485397300 | 81700 | 81600 | 81700 | 81600 | 567 |
| 528 | 20231101 | 094700 | 2439077800 | 81700 | 81700 | 81800 | 81600 | 334 |
| 529 | 20231101 | 094600 | 2411801100 | 81700 | 81800 | 81800 | 81700 | 736 |
| 530 | 20231101 | 094500 | 2351629500 | 81800 | 81800 | 82000 | 81700 | 565 |
| 531 | 20231101 | 094400 | 2305383700 | 81700 | 82100 | 82200 | 81700 | 2945 |
| 532 | 20231101 | 094300 | 2063846200 | 82200 | 82400 | 82400 | 82100 | 1639 |
| 533 | 20231101 | 094200 | 1929108300 | 82300 | 82400 | 82400 | 82300 | 355 |
| 534 | 20231101 | 094100 | 1899886900 | 82400 | 82300 | 82400 | 82300 | 789 |
| 535 | 20231101 | 094000 | 1834934200 | 82400 | 82200 | 82400 | 82200 | 295 |
| 536 | 20231101 | 093900 | 1810649400 | 82200 | 82400 | 82700 | 82200 | 1064 |
| 537 | 20231101 | 093800 | 1722990800 | 82500 | 82700 | 82700 | 82400 | 211 |
| 538 | 20231101 | 093700 | 1705583200 | 82600 | 82700 | 82900 | 82500 | 213 |
| 539 | 20231101 | 093600 | 1687983100 | 82800 | 82700 | 83000 | 82700 | 475 |
| 540 | 20231101 | 093500 | 1648627000 | 82700 | 83000 | 83000 | 82600 | 317 |
| 541 | 20231101 | 093400 | 1622382100 | 83000 | 82600 | 83000 | 82600 | 917 |
| 542 | 20231101 | 093300 | 1546384500 | 82700 | 82600 | 82800 | 82400 | 627 |
| 543 | 20231101 | 093200 | 1494582800 | 82600 | 82500 | 82600 | 82400 | 377 |
| 544 | 20231101 | 093100 | 1463493700 | 82500 | 82500 | 82500 | 82400 | 210 |
| 545 | 20231101 | 093000 | 1446180300 | 82600 | 82500 | 82900 | 82300 | 747 |
| 546 | 20231101 | 092900 | 1384462600 | 82500 | 82700 | 82700 | 82500 | 314 |
| 547 | 20231101 | 092800 | 1358523300 | 82700 | 82700 | 82700 | 82500 | 243 |
| 548 | 20231101 | 092700 | 1338447600 | 82700 | 82400 | 82800 | 82200 | 922 |
| 549 | 20231101 | 092600 | 1262392800 | 82400 | 82600 | 82600 | 82300 | 389 |
| 550 | 20231101 | 092500 | 1230304800 | 82700 | 82500 | 82700 | 82500 | 303 |
| 551 | 20231101 | 092400 | 1205278800 | 82500 | 82800 | 82900 | 82500 | 538 |
| 552 | 20231101 | 092300 | 1160788600 | 82900 | 82900 | 82900 | 82700 | 240 |
| 553 | 20231101 | 092200 | 1140921500 | 82900 | 82800 | 83000 | 82800 | 399 |
| 554 | 20231101 | 092100 | 1107862100 | 82800 | 83000 | 83000 | 82700 | 832 |
| 555 | 20231101 | 092000 | 1038914100 | 83000 | 83200 | 83200 | 83000 | 298 |
| 556 | 20231101 | 091900 | 1014173100 | 83200 | 83200 | 83300 | 83200 | 301 |
| 557 | 20231101 | 091800 | 989121700 | 83200 | 83100 | 83300 | 83100 | 556 |
| 558 | 20231101 | 091700 | 942840000 | 83000 | 83100 | 83100 | 83000 | 397 |
| 559 | 20231101 | 091600 | 909877400 | 83100 | 83200 | 83200 | 83000 | 140 |
| 560 | 20231101 | 091500 | 898243300 | 83100 | 83000 | 83200 | 83000 | 293 |
| 561 | 20231101 | 091400 | 873898100 | 82900 | 83000 | 83100 | 82900 | 347 |
| 562 | 20231101 | 091300 | 845093000 | 83100 | 83100 | 83200 | 82900 | 306 |
| 563 | 20231101 | 091200 | 819684500 | 83100 | 82900 | 83100 | 82900 | 297 |
| 564 | 20231101 | 091100 | 795016700 | 83000 | 82600 | 83100 | 82600 | 820 |
| 565 | 20231101 | 091000 | 727072800 | 82500 | 82400 | 82800 | 82300 | 603 |
| 566 | 20231101 | 090900 | 677319000 | 82400 | 82500 | 82500 | 82200 | 432 |
| 567 | 20231101 | 090800 | 641747200 | 82500 | 82600 | 82600 | 82200 | 635 |
| 568 | 20231101 | 090700 | 589417900 | 82600 | 82500 | 82800 | 82300 | 430 |
| 569 | 20231101 | 090600 | 553950000 | 82500 | 82900 | 82900 | 82400 | 1166 |
| 570 | 20231101 | 090500 | 457695800 | 82900 | 82700 | 83100 | 82700 | 639 |
| 571 | 20231101 | 090400 | 404754500 | 82700 | 82900 | 83000 | 82700 | 837 |
| 572 | 20231101 | 090300 | 335381600 | 83200 | 82900 | 83300 | 82900 | 419 |
| 573 | 20231101 | 090200 | 300587600 | 82900 | 83000 | 83200 | 82800 | 1158 |
| 574 | 20231101 | 090100 | 204460200 | 83000 | 84200 | 84200 | 83000 | 923 |
| 575 | 20231101 | 090000 | 127253200 | 84700 | 85300 | 85300 | 84200 | 1496 |