32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 3 | 20231101 | 184600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 4 | 20231101 | 184500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 5 | 20231101 | 184400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 6 | 20231101 | 184300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 7 | 20231101 | 184200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 8 | 20231101 | 184100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 9 | 20231101 | 184000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 10 | 20231101 | 183900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 11 | 20231101 | 183800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 12 | 20231101 | 183700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 13 | 20231101 | 183600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 14 | 20231101 | 183500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 15 | 20231101 | 183400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 16 | 20231101 | 183300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 17 | 20231101 | 183200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 18 | 20231101 | 183100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 19 | 20231101 | 183000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 20 | 20231101 | 182900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 21 | 20231101 | 182800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 22 | 20231101 | 182700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 23 | 20231101 | 182600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 24 | 20231101 | 182500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 25 | 20231101 | 182400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 26 | 20231101 | 182300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 27 | 20231101 | 182200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 28 | 20231101 | 182100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 29 | 20231101 | 182000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 30 | 20231101 | 181900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 31 | 20231101 | 181800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 32 | 20231101 | 181700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 33 | 20231101 | 181600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 34 | 20231101 | 181500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 35 | 20231101 | 181400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 36 | 20231101 | 181300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 37 | 20231101 | 181200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 38 | 20231101 | 181100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 39 | 20231101 | 181000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 40 | 20231101 | 180900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 41 | 20231101 | 180800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 42 | 20231101 | 180700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 43 | 20231101 | 180600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 44 | 20231101 | 180500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 45 | 20231101 | 180400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 46 | 20231101 | 180300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 47 | 20231101 | 180200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 48 | 20231101 | 180100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 49 | 20231101 | 180000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 50 | 20231101 | 175900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 51 | 20231101 | 175800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 52 | 20231101 | 175700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 53 | 20231101 | 175600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 54 | 20231101 | 175500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 55 | 20231101 | 175400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 56 | 20231101 | 175300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 57 | 20231101 | 175200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 58 | 20231101 | 175100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 59 | 20231101 | 175000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 60 | 20231101 | 174900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 61 | 20231101 | 174800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 62 | 20231101 | 174700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 63 | 20231101 | 174600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 64 | 20231101 | 174500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 65 | 20231101 | 174400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 66 | 20231101 | 174300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 67 | 20231101 | 174200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 68 | 20231101 | 174100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 69 | 20231101 | 174000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 70 | 20231101 | 173900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 71 | 20231101 | 173800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 72 | 20231101 | 173700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 73 | 20231101 | 173600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 74 | 20231101 | 173500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 75 | 20231101 | 173400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 76 | 20231101 | 173300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 77 | 20231101 | 173200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 78 | 20231101 | 173100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 79 | 20231101 | 173000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 80 | 20231101 | 172900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 81 | 20231101 | 172800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 82 | 20231101 | 172700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 83 | 20231101 | 172600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 84 | 20231101 | 172500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 85 | 20231101 | 172400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 86 | 20231101 | 172300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 87 | 20231101 | 172200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 88 | 20231101 | 172100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 89 | 20231101 | 172000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 90 | 20231101 | 171900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 91 | 20231101 | 171800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 92 | 20231101 | 171700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 93 | 20231101 | 171600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 94 | 20231101 | 171500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 95 | 20231101 | 171400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 96 | 20231101 | 171300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 97 | 20231101 | 171200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 98 | 20231101 | 171100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 99 | 20231101 | 171000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 100 | 20231101 | 170900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 101 | 20231101 | 170800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 102 | 20231101 | 170700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 103 | 20231101 | 170600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 104 | 20231101 | 170500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 105 | 20231101 | 170400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 106 | 20231101 | 170300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 107 | 20231101 | 170200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 108 | 20231101 | 170100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 109 | 20231101 | 170000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 110 | 20231101 | 165900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 111 | 20231101 | 165800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 112 | 20231101 | 165700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 113 | 20231101 | 165600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 114 | 20231101 | 165500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 115 | 20231101 | 165400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 116 | 20231101 | 165300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 117 | 20231101 | 165200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 118 | 20231101 | 165100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 119 | 20231101 | 165000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 120 | 20231101 | 164900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 121 | 20231101 | 164800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 122 | 20231101 | 164700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 123 | 20231101 | 164600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 124 | 20231101 | 164500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 125 | 20231101 | 164400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 126 | 20231101 | 164300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 127 | 20231101 | 164200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 128 | 20231101 | 164100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 129 | 20231101 | 164000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 130 | 20231101 | 163900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 131 | 20231101 | 163800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 132 | 20231101 | 163700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 133 | 20231101 | 163600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 134 | 20231101 | 163500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 135 | 20231101 | 163400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 136 | 20231101 | 163300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 137 | 20231101 | 163200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 138 | 20231101 | 163100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 139 | 20231101 | 163000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 140 | 20231101 | 162900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 141 | 20231101 | 162800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 142 | 20231101 | 162700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 143 | 20231101 | 162600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 144 | 20231101 | 162500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 145 | 20231101 | 162400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 146 | 20231101 | 162300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 147 | 20231101 | 162200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 148 | 20231101 | 162100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 149 | 20231101 | 162000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 150 | 20231101 | 161900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 151 | 20231101 | 161800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 152 | 20231101 | 161700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 153 | 20231101 | 161600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 154 | 20231101 | 161500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 155 | 20231101 | 161400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 156 | 20231101 | 161300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 157 | 20231101 | 161200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 158 | 20231101 | 161100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 159 | 20231101 | 161000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 160 | 20231101 | 160900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 161 | 20231101 | 160800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 162 | 20231101 | 160700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 163 | 20231101 | 160600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 164 | 20231101 | 160500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 165 | 20231101 | 160400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 166 | 20231101 | 160300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 167 | 20231101 | 160200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 168 | 20231101 | 160100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 169 | 20231101 | 160000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 170 | 20231101 | 155900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 171 | 20231101 | 155800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 172 | 20231101 | 155700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 173 | 20231101 | 155600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 174 | 20231101 | 155500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 175 | 20231101 | 155400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 176 | 20231101 | 155300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 177 | 20231101 | 155200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 178 | 20231101 | 155100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 179 | 20231101 | 155000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 180 | 20231101 | 154900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 181 | 20231101 | 154800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 182 | 20231101 | 154700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 183 | 20231101 | 154600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 184 | 20231101 | 154500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 185 | 20231101 | 154400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 186 | 20231101 | 154300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 187 | 20231101 | 154200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 188 | 20231101 | 154100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 189 | 20231101 | 154000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 190 | 20231101 | 153900 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 191 | 20231101 | 153800 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 192 | 20231101 | 153700 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 193 | 20231101 | 153600 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 194 | 20231101 | 153500 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 195 | 20231101 | 153400 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 196 | 20231101 | 153300 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 197 | 20231101 | 153200 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 198 | 20231101 | 153100 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 199 | 20231101 | 153000 | 15175942400 | 77200 | 77200 | 77200 | 77200 | 7908 |
| 200 | 20231101 | 152900 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 201 | 20231101 | 152800 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 202 | 20231101 | 152700 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 203 | 20231101 | 152600 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 204 | 20231101 | 152500 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 205 | 20231101 | 152400 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 206 | 20231101 | 152300 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 207 | 20231101 | 152200 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 208 | 20231101 | 152100 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 209 | 20231101 | 152000 | 14565444800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 210 | 20231101 | 151900 | 14565444800 | 77200 | 77100 | 77200 | 77000 | 621 |
| 211 | 20231101 | 151800 | 14517575000 | 77100 | 77100 | 77100 | 77000 | 311 |
| 212 | 20231101 | 151700 | 14493610700 | 77100 | 77000 | 77100 | 76900 | 553 |
| 213 | 20231101 | 151600 | 14451021100 | 77100 | 77000 | 77100 | 76900 | 1116 |
| 214 | 20231101 | 151500 | 14365159700 | 76900 | 77100 | 77200 | 76900 | 1233 |
| 215 | 20231101 | 151400 | 14270197500 | 77100 | 77200 | 77200 | 77100 | 514 |
| 216 | 20231101 | 151300 | 14230542600 | 77200 | 77000 | 77200 | 77000 | 460 |
| 217 | 20231101 | 151200 | 14195056000 | 77100 | 77100 | 77200 | 77000 | 550 |
| 218 | 20231101 | 151100 | 14152650700 | 77100 | 77000 | 77200 | 77000 | 622 |
| 219 | 20231101 | 151000 | 14104700400 | 77000 | 76900 | 77100 | 76900 | 599 |
| 220 | 20231101 | 150900 | 14058540300 | 76900 | 77000 | 77100 | 76900 | 669 |
| 221 | 20231101 | 150800 | 14007012000 | 77000 | 77000 | 77100 | 76900 | 842 |
| 222 | 20231101 | 150700 | 13942171000 | 77000 | 77100 | 77200 | 77000 | 560 |
| 223 | 20231101 | 150600 | 13899018200 | 77200 | 77100 | 77200 | 77000 | 508 |
| 224 | 20231101 | 150500 | 13859836200 | 77100 | 77000 | 77200 | 77000 | 829 |
| 225 | 20231101 | 150400 | 13795927600 | 77000 | 77100 | 77100 | 77000 | 616 |
| 226 | 20231101 | 150300 | 13748474200 | 77000 | 77000 | 77100 | 77000 | 369 |
| 227 | 20231101 | 150200 | 13720032400 | 77000 | 76900 | 77100 | 76900 | 839 |
| 228 | 20231101 | 150100 | 13655433500 | 76900 | 76800 | 77000 | 76800 | 1079 |
| 229 | 20231101 | 150000 | 13572465700 | 76800 | 76800 | 76900 | 76800 | 1728 |
| 230 | 20231101 | 145900 | 13439743000 | 76800 | 76900 | 77000 | 76800 | 603 |
| 231 | 20231101 | 145800 | 13393375200 | 76900 | 77000 | 77000 | 76800 | 1201 |
| 232 | 20231101 | 145700 | 13301032800 | 77000 | 76900 | 77100 | 76800 | 1735 |
| 233 | 20231101 | 145600 | 13167545500 | 76900 | 77000 | 77100 | 76900 | 971 |
| 234 | 20231101 | 145500 | 13092814400 | 77100 | 76900 | 77200 | 76900 | 693 |
| 235 | 20231101 | 145400 | 13039439600 | 77000 | 77100 | 77200 | 77000 | 1084 |
| 236 | 20231101 | 145300 | 12955934800 | 77100 | 77100 | 77200 | 77000 | 451 |
| 237 | 20231101 | 145200 | 12921182000 | 77100 | 77000 | 77200 | 77000 | 529 |
| 238 | 20231101 | 145100 | 12880383800 | 77000 | 77200 | 77300 | 77000 | 684 |
| 239 | 20231101 | 145000 | 12827639700 | 77100 | 77100 | 77300 | 77000 | 445 |
| 240 | 20231101 | 144900 | 12793299500 | 77000 | 77300 | 77300 | 77000 | 822 |
| 241 | 20231101 | 144800 | 12729931800 | 77200 | 77300 | 77300 | 77100 | 323 |
| 242 | 20231101 | 144700 | 12705002700 | 77200 | 77100 | 77200 | 77000 | 499 |
| 243 | 20231101 | 144600 | 12666523600 | 77100 | 77100 | 77200 | 77000 | 525 |
| 244 | 20231101 | 144500 | 12626060200 | 77100 | 77100 | 77200 | 77000 | 357 |
| 245 | 20231101 | 144400 | 12598533000 | 77100 | 77100 | 77200 | 77100 | 277 |
| 246 | 20231101 | 144300 | 12577170800 | 77100 | 77000 | 77200 | 77000 | 299 |
| 247 | 20231101 | 144200 | 12554125900 | 77100 | 77100 | 77300 | 77000 | 2572 |
| 248 | 20231101 | 144100 | 12355985600 | 77100 | 77100 | 77300 | 77100 | 365 |
| 249 | 20231101 | 144000 | 12327810300 | 77100 | 77100 | 77200 | 77000 | 2917 |
| 250 | 20231101 | 143900 | 12103060700 | 77200 | 77200 | 77200 | 77100 | 243 |
| 251 | 20231101 | 143800 | 12084306200 | 77200 | 77200 | 77300 | 77200 | 317 |
| 252 | 20231101 | 143700 | 12059830300 | 77200 | 77200 | 77300 | 77200 | 228 |
| 253 | 20231101 | 143600 | 12042227300 | 77300 | 77100 | 77300 | 77100 | 1247 |
| 254 | 20231101 | 143500 | 11946016700 | 77200 | 77200 | 77300 | 77100 | 219 |
| 255 | 20231101 | 143400 | 11929114800 | 77100 | 77300 | 77300 | 77100 | 483 |
| 256 | 20231101 | 143300 | 11891829100 | 77300 | 77400 | 77400 | 77300 | 322 |
| 257 | 20231101 | 143200 | 11866933700 | 77400 | 77300 | 77500 | 77300 | 975 |
| 258 | 20231101 | 143100 | 11791521100 | 77200 | 77100 | 77300 | 77100 | 2420 |
| 259 | 20231101 | 143000 | 11604711900 | 77100 | 77200 | 77300 | 77100 | 1507 |
| 260 | 20231101 | 142900 | 11488419100 | 77200 | 77500 | 77500 | 77200 | 805 |
| 261 | 20231101 | 142800 | 11426165400 | 77400 | 77300 | 77500 | 77300 | 3328 |
| 262 | 20231101 | 142700 | 11168764500 | 77400 | 77400 | 77400 | 77300 | 514 |
| 263 | 20231101 | 142600 | 11129026300 | 77400 | 77400 | 77400 | 77300 | 510 |
| 264 | 20231101 | 142500 | 11089587100 | 77400 | 77300 | 77500 | 77300 | 735 |
| 265 | 20231101 | 142400 | 11032704700 | 77300 | 77400 | 77500 | 77200 | 2259 |
| 266 | 20231101 | 142300 | 10858094500 | 77400 | 77500 | 77600 | 77400 | 438 |
| 267 | 20231101 | 142200 | 10824143900 | 77600 | 77500 | 77600 | 77500 | 130 |
| 268 | 20231101 | 142100 | 10814063500 | 77500 | 77600 | 77600 | 77500 | 241 |
| 269 | 20231101 | 142000 | 10795382300 | 77600 | 77400 | 77600 | 77300 | 827 |
| 270 | 20231101 | 141900 | 10731366000 | 77300 | 77500 | 77600 | 77300 | 2973 |
| 271 | 20231101 | 141800 | 10501105300 | 77500 | 77500 | 77600 | 77500 | 228 |
| 272 | 20231101 | 141700 | 10483427900 | 77500 | 77500 | 77600 | 77400 | 223 |
| 273 | 20231101 | 141600 | 10466144200 | 77400 | 77400 | 77500 | 77400 | 343 |
| 274 | 20231101 | 141500 | 10439569600 | 77400 | 77600 | 77700 | 77400 | 990 |
| 275 | 20231101 | 141400 | 10362821600 | 77600 | 77500 | 77600 | 77500 | 616 |
| 276 | 20231101 | 141300 | 10315034600 | 77600 | 77600 | 77700 | 77500 | 627 |
| 277 | 20231101 | 141200 | 10266389300 | 77500 | 77500 | 77600 | 77500 | 195 |
| 278 | 20231101 | 141100 | 10251272800 | 77500 | 77500 | 77600 | 77500 | 193 |
| 279 | 20231101 | 141000 | 10236303800 | 77500 | 77500 | 77600 | 77500 | 142 |
| 280 | 20231101 | 140900 | 10225296800 | 77500 | 77500 | 77600 | 77500 | 222 |
| 281 | 20231101 | 140800 | 10208087800 | 77500 | 77600 | 77700 | 77500 | 238 |
| 282 | 20231101 | 140700 | 10189623600 | 77700 | 77600 | 77700 | 77600 | 429 |
| 283 | 20231101 | 140600 | 10156320500 | 77600 | 77500 | 77700 | 77500 | 2113 |
| 284 | 20231101 | 140500 | 9992482300 | 77500 | 77500 | 77600 | 77500 | 346 |
| 285 | 20231101 | 140400 | 9965664700 | 77500 | 77600 | 77600 | 77500 | 243 |
| 286 | 20231101 | 140300 | 9946826500 | 77500 | 77500 | 77600 | 77500 | 328 |
| 287 | 20231101 | 140200 | 9921402100 | 77500 | 77600 | 77600 | 77500 | 335 |
| 288 | 20231101 | 140100 | 9895436400 | 77600 | 77500 | 77600 | 77500 | 154 |
| 289 | 20231101 | 140000 | 9883500600 | 77600 | 77500 | 77700 | 77500 | 263 |
| 290 | 20231101 | 135900 | 9863091400 | 77500 | 77600 | 77700 | 77500 | 206 |
| 291 | 20231101 | 135800 | 9847106400 | 77600 | 77600 | 77700 | 77500 | 203 |
| 292 | 20231101 | 135700 | 9831355400 | 77600 | 77600 | 77700 | 77500 | 244 |
| 293 | 20231101 | 135600 | 9812419900 | 77700 | 77500 | 77700 | 77400 | 1654 |
| 294 | 20231101 | 135500 | 9684220100 | 77500 | 77600 | 77600 | 77500 | 357 |
| 295 | 20231101 | 135400 | 9656531500 | 77600 | 77500 | 77600 | 77500 | 174 |
| 296 | 20231101 | 135300 | 9643038500 | 77500 | 77600 | 77600 | 77500 | 364 |
| 297 | 20231101 | 135200 | 9614804900 | 77500 | 77600 | 77600 | 77500 | 244 |
| 298 | 20231101 | 135100 | 9595884200 | 77600 | 77600 | 77700 | 77500 | 248 |
| 299 | 20231101 | 135000 | 9576647500 | 77700 | 77600 | 77700 | 77500 | 303 |
| 300 | 20231101 | 134900 | 9553136900 | 77600 | 77600 | 77700 | 77600 | 321 |
| 301 | 20231101 | 134800 | 9528215700 | 77600 | 77500 | 77700 | 77500 | 280 |
| 302 | 20231101 | 134700 | 9506482300 | 77500 | 77600 | 77700 | 77500 | 206 |
| 303 | 20231101 | 134600 | 9490503300 | 77600 | 77600 | 77700 | 77500 | 422 |
| 304 | 20231101 | 134500 | 9457759700 | 77600 | 77700 | 77700 | 77500 | 295 |
| 305 | 20231101 | 134400 | 9434864200 | 77700 | 77700 | 77700 | 77600 | 223 |
| 306 | 20231101 | 134300 | 9417557800 | 77700 | 77600 | 77700 | 77600 | 264 |
| 307 | 20231101 | 134200 | 9397065700 | 77600 | 77600 | 77700 | 77600 | 236 |
| 308 | 20231101 | 134100 | 9378747700 | 77600 | 77600 | 77700 | 77600 | 176 |
| 309 | 20231101 | 134000 | 9365089000 | 77700 | 77600 | 77700 | 77500 | 398 |
| 310 | 20231101 | 133900 | 9334191300 | 77700 | 77600 | 77700 | 77500 | 435 |
| 311 | 20231101 | 133800 | 9300442100 | 77600 | 77700 | 77700 | 77500 | 253 |
| 312 | 20231101 | 133700 | 9280806300 | 77600 | 77700 | 77700 | 77600 | 230 |
| 313 | 20231101 | 133600 | 9262956200 | 77600 | 77700 | 77700 | 77500 | 276 |
| 314 | 20231101 | 133500 | 9241537300 | 77700 | 77600 | 77700 | 77600 | 131 |
| 315 | 20231101 | 133400 | 9231369800 | 77700 | 77600 | 77800 | 77600 | 279 |
| 316 | 20231101 | 133300 | 9209703800 | 77600 | 77600 | 77700 | 77600 | 177 |
| 317 | 20231101 | 133200 | 9195960800 | 77600 | 77600 | 77700 | 77500 | 350 |
| 318 | 20231101 | 133100 | 9168801400 | 77700 | 77500 | 77700 | 77500 | 358 |
| 319 | 20231101 | 133000 | 9140998800 | 77500 | 77700 | 77700 | 77500 | 705 |
| 320 | 20231101 | 132900 | 9086293700 | 77700 | 77600 | 77700 | 77600 | 370 |
| 321 | 20231101 | 132800 | 9057569800 | 77600 | 77700 | 77700 | 77600 | 253 |
| 322 | 20231101 | 132700 | 9037930000 | 77700 | 77700 | 77800 | 77600 | 260 |
| 323 | 20231101 | 132600 | 9017728300 | 77700 | 77700 | 77800 | 77600 | 218 |
| 324 | 20231101 | 132500 | 9000801200 | 77700 | 77600 | 77800 | 77600 | 170 |
| 325 | 20231101 | 132400 | 8987599200 | 77700 | 77800 | 77800 | 77600 | 193 |
| 326 | 20231101 | 132300 | 8972598800 | 77700 | 77700 | 77700 | 77600 | 262 |
| 327 | 20231101 | 132200 | 8952253900 | 77700 | 77600 | 77800 | 77600 | 201 |
| 328 | 20231101 | 132100 | 8936633000 | 77600 | 77700 | 77800 | 77600 | 208 |
| 329 | 20231101 | 132000 | 8920476700 | 77600 | 77600 | 77800 | 77600 | 391 |
| 330 | 20231101 | 131900 | 8890112900 | 77600 | 77700 | 77700 | 77600 | 104 |
| 331 | 20231101 | 131800 | 8882040800 | 77600 | 77600 | 77700 | 77500 | 381 |
| 332 | 20231101 | 131700 | 8852484600 | 77600 | 77700 | 77800 | 77600 | 210 |
| 333 | 20231101 | 131600 | 8836174600 | 77800 | 77500 | 77800 | 77500 | 363 |
| 334 | 20231101 | 131500 | 8807976200 | 77500 | 77600 | 77700 | 77500 | 448 |
| 335 | 20231101 | 131400 | 8773212700 | 77600 | 77600 | 77700 | 77500 | 206 |
| 336 | 20231101 | 131300 | 8757226700 | 77600 | 77700 | 77700 | 77500 | 226 |
| 337 | 20231101 | 131200 | 8739683400 | 77800 | 77600 | 77800 | 77500 | 201 |
| 338 | 20231101 | 131100 | 8724082700 | 77600 | 77600 | 77800 | 77500 | 206 |
| 339 | 20231101 | 131000 | 8708094600 | 77500 | 77700 | 77900 | 77500 | 548 |
| 340 | 20231101 | 130900 | 8665538200 | 77700 | 77600 | 77800 | 77600 | 405 |
| 341 | 20231101 | 130800 | 8634076000 | 77700 | 77600 | 77700 | 77600 | 105 |
| 342 | 20231101 | 130700 | 8625927300 | 77600 | 77600 | 77700 | 77600 | 301 |
| 343 | 20231101 | 130600 | 8602567500 | 77700 | 77600 | 77700 | 77600 | 167 |
| 344 | 20231101 | 130500 | 8589598200 | 77600 | 77700 | 77700 | 77600 | 267 |
| 345 | 20231101 | 130400 | 8568863800 | 77600 | 77700 | 77900 | 77600 | 96 |
| 346 | 20231101 | 130300 | 8561403400 | 77800 | 77700 | 77800 | 77600 | 1187 |
| 347 | 20231101 | 130200 | 8469231500 | 77800 | 77900 | 77900 | 77700 | 190 |
| 348 | 20231101 | 130100 | 8454451700 | 77900 | 77800 | 77900 | 77700 | 223 |
| 349 | 20231101 | 130000 | 8437115900 | 77900 | 77800 | 77900 | 77700 | 227 |
| 350 | 20231101 | 125900 | 8419471200 | 77800 | 77900 | 78000 | 77800 | 302 |
| 351 | 20231101 | 125800 | 8395955600 | 77800 | 77700 | 77900 | 77700 | 171 |
| 352 | 20231101 | 125700 | 8382652400 | 77800 | 77700 | 77800 | 77700 | 196 |
| 353 | 20231101 | 125600 | 8367415400 | 77700 | 77800 | 77900 | 77700 | 245 |
| 354 | 20231101 | 125500 | 8348359000 | 77800 | 77800 | 77900 | 77800 | 119 |
| 355 | 20231101 | 125400 | 8339097900 | 77800 | 77800 | 78000 | 77800 | 612 |
| 356 | 20231101 | 125300 | 8291464200 | 77900 | 77900 | 77900 | 77900 | 193 |
| 357 | 20231101 | 125200 | 8276429500 | 77900 | 77900 | 78000 | 77800 | 190 |
| 358 | 20231101 | 125100 | 8261627900 | 77900 | 78000 | 78100 | 77900 | 307 |
| 359 | 20231101 | 125000 | 8237700500 | 78000 | 77900 | 78100 | 77900 | 135 |
| 360 | 20231101 | 124900 | 8227180800 | 78100 | 78000 | 78100 | 77900 | 427 |
| 361 | 20231101 | 124800 | 8193904000 | 78000 | 77900 | 78100 | 77900 | 975 |
| 362 | 20231101 | 124700 | 8117864900 | 77900 | 77900 | 78000 | 77900 | 335 |
| 363 | 20231101 | 124600 | 8091746500 | 77900 | 77900 | 78000 | 77800 | 610 |
| 364 | 20231101 | 124500 | 8044229400 | 77900 | 77900 | 77900 | 77800 | 239 |
| 365 | 20231101 | 124400 | 8025630300 | 77800 | 78000 | 78100 | 77800 | 906 |
| 366 | 20231101 | 124300 | 7954967500 | 78000 | 77900 | 78100 | 77900 | 378 |
| 367 | 20231101 | 124200 | 7925490400 | 77900 | 78000 | 78000 | 77900 | 299 |
| 368 | 20231101 | 124100 | 7902182300 | 78000 | 78100 | 78100 | 78000 | 186 |
| 369 | 20231101 | 124000 | 7887667100 | 78000 | 78100 | 78200 | 78000 | 306 |
| 370 | 20231101 | 123900 | 7863780600 | 78100 | 78200 | 78200 | 78000 | 218 |
| 371 | 20231101 | 123800 | 7846760000 | 78100 | 78100 | 78200 | 78000 | 338 |
| 372 | 20231101 | 123700 | 7820369600 | 78000 | 78200 | 78200 | 78000 | 255 |
| 373 | 20231101 | 123600 | 7800453700 | 78200 | 78200 | 78300 | 78100 | 352 |
| 374 | 20231101 | 123500 | 7772918800 | 78200 | 78200 | 78300 | 78200 | 197 |
| 375 | 20231101 | 123400 | 7757510900 | 78200 | 78300 | 78300 | 78200 | 233 |
| 376 | 20231101 | 123300 | 7739279300 | 78300 | 78200 | 78300 | 78200 | 201 |
| 377 | 20231101 | 123200 | 7723557500 | 78200 | 78100 | 78300 | 78100 | 1077 |
| 378 | 20231101 | 123100 | 7639349700 | 78100 | 78000 | 78200 | 78000 | 1157 |
| 379 | 20231101 | 123000 | 7548998500 | 78000 | 78100 | 78100 | 78000 | 189 |
| 380 | 20231101 | 122900 | 7534253800 | 78000 | 78000 | 78100 | 78000 | 245 |
| 381 | 20231101 | 122800 | 7515134700 | 78100 | 77900 | 78100 | 77900 | 258 |
| 382 | 20231101 | 122700 | 7495017500 | 78000 | 77900 | 78100 | 77900 | 220 |
| 383 | 20231101 | 122600 | 7477864500 | 78000 | 78100 | 78100 | 77900 | 176 |
| 384 | 20231101 | 122500 | 7464130600 | 78100 | 78000 | 78100 | 77900 | 497 |
| 385 | 20231101 | 122400 | 7425362600 | 78000 | 78000 | 78000 | 77800 | 252 |
| 386 | 20231101 | 122300 | 7405722200 | 77900 | 77900 | 78100 | 77900 | 205 |
| 387 | 20231101 | 122200 | 7389743600 | 77900 | 78000 | 78100 | 77900 | 230 |
| 388 | 20231101 | 122100 | 7371813800 | 78100 | 77800 | 78100 | 77800 | 287 |
| 389 | 20231101 | 122000 | 7349418200 | 78000 | 77800 | 78000 | 77800 | 150 |
| 390 | 20231101 | 121900 | 7337736000 | 77900 | 77900 | 78000 | 77800 | 293 |
| 391 | 20231101 | 121800 | 7314908500 | 77900 | 77800 | 78000 | 77800 | 127 |
| 392 | 20231101 | 121700 | 7305014500 | 77900 | 77900 | 78000 | 77800 | 202 |
| 393 | 20231101 | 121600 | 7289292700 | 77800 | 77900 | 78000 | 77800 | 186 |
| 394 | 20231101 | 121500 | 7274807300 | 77900 | 77900 | 78000 | 77900 | 161 |
| 395 | 20231101 | 121400 | 7262262400 | 77900 | 77900 | 78000 | 77800 | 297 |
| 396 | 20231101 | 121300 | 7239122300 | 78000 | 78000 | 78000 | 77900 | 172 |
| 397 | 20231101 | 121200 | 7225721000 | 77900 | 77900 | 78000 | 77800 | 126 |
| 398 | 20231101 | 121100 | 7215910200 | 77900 | 77900 | 78000 | 77800 | 149 |
| 399 | 20231101 | 121000 | 7204310700 | 77900 | 77800 | 78000 | 77800 | 249 |
| 400 | 20231101 | 120900 | 7184922200 | 77800 | 77900 | 77900 | 77800 | 143 |
| 401 | 20231101 | 120800 | 7173788500 | 77900 | 77900 | 78000 | 77800 | 217 |
| 402 | 20231101 | 120700 | 7156887700 | 77800 | 77800 | 77900 | 77800 | 176 |
| 403 | 20231101 | 120600 | 7143190500 | 77900 | 77700 | 77900 | 77700 | 232 |
| 404 | 20231101 | 120500 | 7125142200 | 77700 | 77700 | 77800 | 77700 | 158 |
| 405 | 20231101 | 120400 | 7112853800 | 77800 | 77800 | 77800 | 77700 | 140 |
| 406 | 20231101 | 120300 | 7101967200 | 77700 | 77800 | 77900 | 77700 | 282 |
| 407 | 20231101 | 120200 | 7080031600 | 77800 | 77800 | 77900 | 77700 | 93 |
| 408 | 20231101 | 120100 | 7072799800 | 77800 | 77700 | 78000 | 77700 | 279 |
| 409 | 20231101 | 120000 | 7051107600 | 77700 | 77900 | 77900 | 77700 | 142 |
| 410 | 20231101 | 115900 | 7040063800 | 77800 | 77700 | 77900 | 77700 | 122 |
| 411 | 20231101 | 115800 | 7030570700 | 77800 | 77800 | 77900 | 77700 | 325 |
| 412 | 20231101 | 115700 | 7005286500 | 77800 | 77800 | 77900 | 77800 | 224 |
| 413 | 20231101 | 115600 | 6987849100 | 77800 | 77900 | 78000 | 77800 | 186 |
| 414 | 20231101 | 115500 | 6973360200 | 77900 | 77900 | 78000 | 77900 | 178 |
| 415 | 20231101 | 115400 | 6959491600 | 77900 | 77800 | 78000 | 77800 | 124 |
| 416 | 20231101 | 115300 | 6949836800 | 77900 | 78000 | 78000 | 77800 | 925 |
| 417 | 20231101 | 115200 | 6877748700 | 78000 | 78100 | 78100 | 78000 | 257 |
| 418 | 20231101 | 115100 | 6857695900 | 78000 | 78000 | 78100 | 78000 | 310 |
| 419 | 20231101 | 115000 | 6833515100 | 78000 | 78000 | 78100 | 78000 | 219 |
| 420 | 20231101 | 114900 | 6816431000 | 78000 | 78000 | 78100 | 78000 | 263 |
| 421 | 20231101 | 114800 | 6795911600 | 78000 | 78000 | 78100 | 78000 | 207 |
| 422 | 20231101 | 114700 | 6779762800 | 78000 | 78100 | 78100 | 78000 | 164 |
| 423 | 20231101 | 114600 | 6766957500 | 78100 | 78000 | 78200 | 78000 | 206 |
| 424 | 20231101 | 114500 | 6750872800 | 78000 | 78000 | 78100 | 77900 | 321 |
| 425 | 20231101 | 114400 | 6725842400 | 78100 | 77900 | 78100 | 77900 | 330 |
| 426 | 20231101 | 114300 | 6700091600 | 77900 | 78000 | 78100 | 77900 | 720 |
| 427 | 20231101 | 114200 | 6643931100 | 78000 | 78200 | 78200 | 78000 | 338 |
| 428 | 20231101 | 114100 | 6617548600 | 78200 | 78100 | 78200 | 78000 | 411 |
| 429 | 20231101 | 114000 | 6585459200 | 78100 | 78000 | 78200 | 78000 | 214 |
| 430 | 20231101 | 113900 | 6568759900 | 78000 | 78100 | 78200 | 78000 | 171 |
| 431 | 20231101 | 113800 | 6555415500 | 78000 | 78100 | 78200 | 78000 | 243 |
| 432 | 20231101 | 113700 | 6536452400 | 78000 | 78100 | 78300 | 78000 | 304 |
| 433 | 20231101 | 113600 | 6512691600 | 78000 | 78100 | 78200 | 78000 | 213 |
| 434 | 20231101 | 113500 | 6496063300 | 78200 | 78200 | 78300 | 78100 | 284 |
| 435 | 20231101 | 113400 | 6473861700 | 78200 | 78300 | 78300 | 78200 | 284 |
| 436 | 20231101 | 113300 | 6451643300 | 78200 | 78200 | 78300 | 78200 | 285 |
| 437 | 20231101 | 113200 | 6429355500 | 78200 | 78300 | 78300 | 78200 | 239 |
| 438 | 20231101 | 113100 | 6410654100 | 78300 | 78200 | 78300 | 78200 | 726 |
| 439 | 20231101 | 113000 | 6353862300 | 78200 | 77900 | 78200 | 77900 | 338 |
| 440 | 20231101 | 112900 | 6327471600 | 78100 | 77900 | 78100 | 77800 | 244 |
| 441 | 20231101 | 112800 | 6308455200 | 77900 | 77900 | 78100 | 77900 | 174 |
| 442 | 20231101 | 112700 | 6294889600 | 78000 | 78000 | 78100 | 77900 | 174 |
| 443 | 20231101 | 112600 | 6281313600 | 77900 | 77900 | 78000 | 77800 | 384 |
| 444 | 20231101 | 112500 | 6251399100 | 77900 | 77700 | 78000 | 77700 | 269 |
| 445 | 20231101 | 112400 | 6230450800 | 77700 | 77900 | 77900 | 77700 | 252 |
| 446 | 20231101 | 112300 | 6210843700 | 77800 | 77900 | 77900 | 77800 | 255 |
| 447 | 20231101 | 112200 | 6190996300 | 77800 | 77800 | 77900 | 77800 | 232 |
| 448 | 20231101 | 112100 | 6172944200 | 77800 | 77900 | 78000 | 77800 | 124 |
| 449 | 20231101 | 112000 | 6163280200 | 77900 | 77900 | 77900 | 77700 | 723 |
| 450 | 20231101 | 111900 | 6107015300 | 77800 | 77900 | 78000 | 77800 | 199 |
| 451 | 20231101 | 111800 | 6091517000 | 77900 | 77800 | 78000 | 77800 | 135 |
| 452 | 20231101 | 111700 | 6081000900 | 78000 | 77900 | 78000 | 77800 | 189 |
| 453 | 20231101 | 111600 | 6066280400 | 77800 | 77900 | 78000 | 77800 | 271 |
| 454 | 20231101 | 111500 | 6045172700 | 77800 | 77800 | 77900 | 77700 | 208 |
| 455 | 20231101 | 111400 | 6028985500 | 77800 | 77800 | 78000 | 77800 | 146 |
| 456 | 20231101 | 111300 | 6017607900 | 78100 | 77800 | 78100 | 77700 | 380 |
| 457 | 20231101 | 111200 | 5988020900 | 77800 | 77700 | 77900 | 77700 | 298 |
| 458 | 20231101 | 111100 | 5964838400 | 77800 | 77700 | 77800 | 77500 | 236 |
| 459 | 20231101 | 111000 | 5946505800 | 77700 | 77500 | 77800 | 77500 | 249 |
| 460 | 20231101 | 110900 | 5927180900 | 77600 | 77800 | 77800 | 77500 | 232 |
| 461 | 20231101 | 110800 | 5909182200 | 77700 | 77700 | 77900 | 77600 | 243 |
| 462 | 20231101 | 110700 | 5890308000 | 77700 | 77800 | 77800 | 77600 | 326 |
| 463 | 20231101 | 110600 | 5864989300 | 77700 | 77700 | 77800 | 77600 | 239 |
| 464 | 20231101 | 110500 | 5846415900 | 77800 | 77700 | 77900 | 77600 | 270 |
| 465 | 20231101 | 110400 | 5825426700 | 77700 | 77700 | 77800 | 77600 | 469 |
| 466 | 20231101 | 110300 | 5788974100 | 77700 | 77800 | 77800 | 77600 | 236 |
| 467 | 20231101 | 110200 | 5770641000 | 77600 | 77700 | 77800 | 77600 | 194 |
| 468 | 20231101 | 110100 | 5755565500 | 77600 | 77700 | 77800 | 77600 | 187 |
| 469 | 20231101 | 110000 | 5741030300 | 77600 | 77600 | 77800 | 77500 | 256 |
| 470 | 20231101 | 105900 | 5721167500 | 77600 | 77400 | 77600 | 77400 | 798 |
| 471 | 20231101 | 105800 | 5659294300 | 77600 | 77500 | 77600 | 77400 | 572 |
| 472 | 20231101 | 105700 | 5614978900 | 77500 | 77600 | 77600 | 77400 | 1849 |
| 473 | 20231101 | 105600 | 5471634000 | 77700 | 77700 | 77700 | 77600 | 756 |
| 474 | 20231101 | 105500 | 5412908200 | 77700 | 77800 | 77800 | 77700 | 367 |
| 475 | 20231101 | 105400 | 5384368800 | 77800 | 77800 | 77900 | 77800 | 145 |
| 476 | 20231101 | 105300 | 5373080400 | 77800 | 77900 | 78000 | 77800 | 223 |
| 477 | 20231101 | 105200 | 5355710900 | 77900 | 77900 | 78000 | 77900 | 137 |
| 478 | 20231101 | 105100 | 5345036300 | 77900 | 78000 | 78100 | 77900 | 273 |
| 479 | 20231101 | 105000 | 5323751800 | 78000 | 78000 | 78100 | 77900 | 326 |
| 480 | 20231101 | 104900 | 5298327800 | 78000 | 78000 | 78100 | 77800 | 221 |
| 481 | 20231101 | 104800 | 5281104400 | 78100 | 77900 | 78100 | 77700 | 226 |
| 482 | 20231101 | 104700 | 5263514500 | 77800 | 77700 | 77800 | 77700 | 343 |
| 483 | 20231101 | 104600 | 5236835600 | 77700 | 77900 | 77900 | 77600 | 1864 |
| 484 | 20231101 | 104500 | 5091891500 | 77900 | 78100 | 78200 | 77900 | 463 |
| 485 | 20231101 | 104400 | 5055779900 | 78000 | 78200 | 78200 | 78000 | 192 |
| 486 | 20231101 | 104300 | 5040798800 | 78200 | 78000 | 78200 | 78000 | 202 |
| 487 | 20231101 | 104200 | 5025031700 | 78000 | 78200 | 78200 | 78000 | 661 |
| 488 | 20231101 | 104100 | 4973387500 | 78200 | 78100 | 78300 | 78000 | 287 |
| 489 | 20231101 | 104000 | 4950962800 | 78200 | 78300 | 78300 | 78100 | 196 |
| 490 | 20231101 | 103900 | 4935650100 | 78300 | 78300 | 78300 | 78100 | 281 |
| 491 | 20231101 | 103800 | 4913671500 | 78300 | 78300 | 78300 | 78200 | 339 |
| 492 | 20231101 | 103700 | 4887152700 | 78200 | 78200 | 78300 | 78100 | 190 |
| 493 | 20231101 | 103600 | 4872298800 | 78200 | 78200 | 78200 | 78100 | 289 |
| 494 | 20231101 | 103500 | 4849709200 | 78100 | 78100 | 78200 | 78100 | 181 |
| 495 | 20231101 | 103400 | 4835570900 | 78000 | 78200 | 78200 | 78000 | 133 |
| 496 | 20231101 | 103300 | 4825184900 | 78200 | 78100 | 78200 | 78000 | 280 |
| 497 | 20231101 | 103200 | 4803326800 | 78100 | 77900 | 78100 | 77900 | 374 |
| 498 | 20231101 | 103100 | 4774159700 | 78000 | 77900 | 78000 | 77900 | 443 |
| 499 | 20231101 | 103000 | 4739629500 | 78000 | 77900 | 78000 | 77900 | 146 |
| 500 | 20231101 | 102900 | 4728252600 | 77900 | 77900 | 78000 | 77900 | 157 |
| 501 | 20231101 | 102800 | 4716020300 | 77900 | 77800 | 77900 | 77800 | 420 |
| 502 | 20231101 | 102700 | 4683318200 | 77800 | 77900 | 78000 | 77800 | 476 |
| 503 | 20231101 | 102600 | 4646264500 | 77900 | 78100 | 78100 | 77900 | 929 |
| 504 | 20231101 | 102500 | 4573812900 | 78100 | 78100 | 78400 | 78000 | 1470 |
| 505 | 20231101 | 102400 | 4458862800 | 78100 | 78200 | 78200 | 78100 | 506 |
| 506 | 20231101 | 102300 | 4419339200 | 78300 | 78200 | 78300 | 78100 | 186 |
| 507 | 20231101 | 102200 | 4404792800 | 78200 | 78300 | 78300 | 78200 | 870 |
| 508 | 20231101 | 102100 | 4336724300 | 78300 | 78400 | 78500 | 78300 | 511 |
| 509 | 20231101 | 102000 | 4296687200 | 78300 | 78400 | 78500 | 78300 | 282 |
| 510 | 20231101 | 101900 | 4274578000 | 78400 | 78300 | 78500 | 78300 | 356 |
| 511 | 20231101 | 101800 | 4246669700 | 78400 | 78300 | 78400 | 78300 | 296 |
| 512 | 20231101 | 101700 | 4223480800 | 78300 | 78300 | 78400 | 78300 | 344 |
| 513 | 20231101 | 101600 | 4196541600 | 78300 | 78400 | 78400 | 78300 | 352 |
| 514 | 20231101 | 101500 | 4168976200 | 78400 | 78600 | 78700 | 78200 | 902 |
| 515 | 20231101 | 101400 | 4098273600 | 78600 | 78500 | 78700 | 78500 | 306 |
| 516 | 20231101 | 101300 | 4074234000 | 78600 | 78400 | 78700 | 78400 | 220 |
| 517 | 20231101 | 101200 | 4056951800 | 78500 | 78500 | 78500 | 78300 | 1110 |
| 518 | 20231101 | 101100 | 3969900700 | 78500 | 78800 | 78800 | 78500 | 909 |
| 519 | 20231101 | 101000 | 3898415700 | 78700 | 78700 | 78800 | 78700 | 227 |
| 520 | 20231101 | 100900 | 3880541900 | 78700 | 78800 | 78900 | 78700 | 1149 |
| 521 | 20231101 | 100800 | 3790028400 | 78800 | 78900 | 78900 | 78800 | 283 |
| 522 | 20231101 | 100700 | 3767705700 | 78800 | 78900 | 79000 | 78800 | 464 |
| 523 | 20231101 | 100600 | 3731099800 | 78900 | 78900 | 79000 | 78900 | 410 |
| 524 | 20231101 | 100500 | 3698750500 | 78900 | 78900 | 79000 | 78800 | 400 |
| 525 | 20231101 | 100400 | 3667217700 | 78800 | 78900 | 78900 | 78800 | 231 |
| 526 | 20231101 | 100300 | 3649010500 | 78800 | 78900 | 79100 | 78800 | 364 |
| 527 | 20231101 | 100200 | 3620292600 | 78800 | 79200 | 79200 | 78800 | 344 |
| 528 | 20231101 | 100100 | 3593139000 | 79200 | 79000 | 79200 | 79000 | 158 |
| 529 | 20231101 | 100000 | 3580640500 | 79000 | 79300 | 79300 | 79000 | 284 |
| 530 | 20231101 | 095900 | 3558194200 | 79300 | 79000 | 79300 | 79000 | 98 |
| 531 | 20231101 | 095800 | 3550428800 | 79000 | 79100 | 79300 | 79000 | 175 |
| 532 | 20231101 | 095700 | 3536590500 | 79000 | 79100 | 79400 | 78800 | 1104 |
| 533 | 20231101 | 095600 | 3449201700 | 79100 | 79000 | 79100 | 79000 | 55 |
| 534 | 20231101 | 095500 | 3444852700 | 79100 | 78900 | 79100 | 78900 | 604 |
| 535 | 20231101 | 095400 | 3397153200 | 79000 | 78800 | 79100 | 78800 | 401 |
| 536 | 20231101 | 095300 | 3365516800 | 79000 | 78900 | 79100 | 78900 | 223 |
| 537 | 20231101 | 095200 | 3347906800 | 79000 | 78900 | 79000 | 78800 | 626 |
| 538 | 20231101 | 095100 | 3298535400 | 78800 | 78900 | 78900 | 78800 | 53 |
| 539 | 20231101 | 095000 | 3294354800 | 78900 | 79000 | 79000 | 78800 | 44 |
| 540 | 20231101 | 094900 | 3290883800 | 78900 | 78900 | 79100 | 78900 | 104 |
| 541 | 20231101 | 094800 | 3282665700 | 78800 | 79100 | 79300 | 78700 | 647 |
| 542 | 20231101 | 094700 | 3231570000 | 79100 | 78600 | 79100 | 78500 | 607 |
| 543 | 20231101 | 094600 | 3183827300 | 78600 | 78800 | 78800 | 78300 | 2341 |
| 544 | 20231101 | 094500 | 3000207500 | 78800 | 78800 | 79100 | 78500 | 1580 |
| 545 | 20231101 | 094400 | 2875938600 | 78900 | 78700 | 78900 | 78700 | 167 |
| 546 | 20231101 | 094300 | 2862777700 | 78800 | 79300 | 79300 | 78700 | 1088 |
| 547 | 20231101 | 094200 | 2776823200 | 79300 | 79400 | 79500 | 79300 | 94 |
| 548 | 20231101 | 094100 | 2769361600 | 79400 | 79200 | 79400 | 79200 | 222 |
| 549 | 20231101 | 094000 | 2751739200 | 79200 | 79300 | 79400 | 79100 | 662 |
| 550 | 20231101 | 093900 | 2699257700 | 79300 | 79200 | 79300 | 79000 | 460 |
| 551 | 20231101 | 093800 | 2662871400 | 79100 | 79200 | 79200 | 79100 | 140 |
| 552 | 20231101 | 093700 | 2651792500 | 79300 | 79100 | 79300 | 79100 | 157 |
| 553 | 20231101 | 093600 | 2639363100 | 79200 | 79300 | 79400 | 79100 | 663 |
| 554 | 20231101 | 093500 | 2586818600 | 79300 | 79600 | 79600 | 79300 | 256 |
| 555 | 20231101 | 093400 | 2566485700 | 79500 | 79600 | 79700 | 79500 | 439 |
| 556 | 20231101 | 093300 | 2531556800 | 79600 | 79600 | 79700 | 79500 | 161 |
| 557 | 20231101 | 093200 | 2518740000 | 79500 | 79700 | 79700 | 79500 | 115 |
| 558 | 20231101 | 093100 | 2509582700 | 79700 | 79800 | 79800 | 79500 | 195 |
| 559 | 20231101 | 093000 | 2494040400 | 79800 | 79600 | 79800 | 79500 | 322 |
| 560 | 20231101 | 092900 | 2468406700 | 79500 | 79600 | 79800 | 79500 | 304 |
| 561 | 20231101 | 092800 | 2444203000 | 79600 | 79500 | 79700 | 79400 | 730 |
| 562 | 20231101 | 092700 | 2386118400 | 79500 | 79400 | 79500 | 79400 | 143 |
| 563 | 20231101 | 092600 | 2374755400 | 79400 | 79200 | 79400 | 79200 | 481 |
| 564 | 20231101 | 092500 | 2336572200 | 79300 | 79300 | 79300 | 79200 | 415 |
| 565 | 20231101 | 092400 | 2303662800 | 79300 | 79600 | 79600 | 79300 | 2479 |
| 566 | 20231101 | 092300 | 2106452000 | 79600 | 79700 | 79800 | 79600 | 305 |
| 567 | 20231101 | 092200 | 2082139700 | 79800 | 79800 | 79800 | 79700 | 302 |
| 568 | 20231101 | 092100 | 2058043800 | 79600 | 79900 | 79900 | 79600 | 273 |
| 569 | 20231101 | 092000 | 2036281100 | 79700 | 80000 | 80000 | 79700 | 491 |
| 570 | 20231101 | 091900 | 1997072800 | 79900 | 79900 | 80100 | 79900 | 279 |
| 571 | 20231101 | 091800 | 1974748600 | 79900 | 79900 | 80100 | 79900 | 790 |
| 572 | 20231101 | 091700 | 1911554400 | 79900 | 79800 | 79900 | 79800 | 452 |
| 573 | 20231101 | 091600 | 1875446400 | 79800 | 79900 | 79900 | 79700 | 347 |
| 574 | 20231101 | 091500 | 1847755800 | 79600 | 79500 | 79800 | 79500 | 1297 |
| 575 | 20231101 | 091400 | 1744407100 | 79500 | 79600 | 79800 | 79500 | 509 |
| 576 | 20231101 | 091300 | 1703889500 | 79600 | 79800 | 79900 | 79600 | 1213 |
| 577 | 20231101 | 091200 | 1607238900 | 79900 | 79900 | 79900 | 79800 | 549 |
| 578 | 20231101 | 091100 | 1563377900 | 80000 | 79900 | 80000 | 79900 | 402 |
| 579 | 20231101 | 091000 | 1531229300 | 79900 | 80000 | 80100 | 79700 | 662 |
| 580 | 20231101 | 090900 | 1478294800 | 80000 | 79800 | 80000 | 79800 | 1393 |
| 581 | 20231101 | 090800 | 1367013100 | 79700 | 79600 | 79700 | 79600 | 393 |
| 582 | 20231101 | 090700 | 1335712200 | 79600 | 79700 | 79900 | 79600 | 440 |
| 583 | 20231101 | 090600 | 1300614900 | 79700 | 79400 | 79700 | 79400 | 1610 |
| 584 | 20231101 | 090500 | 1172575300 | 79400 | 79500 | 79500 | 78600 | 1413 |
| 585 | 20231101 | 090400 | 1060759800 | 79500 | 79500 | 79600 | 79400 | 882 |
| 586 | 20231101 | 090300 | 990676800 | 79500 | 79400 | 79600 | 79200 | 985 |
| 587 | 20231101 | 090200 | 912415700 | 79400 | 79700 | 79700 | 79200 | 1637 |
| 588 | 20231101 | 090100 | 782232400 | 79500 | 79300 | 79700 | 79100 | 2754 |
| 589 | 20231101 | 090000 | 563619600 | 78700 | 78300 | 79400 | 78300 | 6896 |