31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 3 | 20231102 | 183900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 4 | 20231102 | 183800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 5 | 20231102 | 183700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 6 | 20231102 | 183600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 7 | 20231102 | 183500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 8 | 20231102 | 183400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 9 | 20231102 | 183300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 10 | 20231102 | 183200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 11 | 20231102 | 183100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 12 | 20231102 | 183000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 13 | 20231102 | 182900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 14 | 20231102 | 182800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 15 | 20231102 | 182700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 16 | 20231102 | 182600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 17 | 20231102 | 182500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 18 | 20231102 | 182400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 19 | 20231102 | 182300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 20 | 20231102 | 182200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 21 | 20231102 | 182100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 22 | 20231102 | 182000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 23 | 20231102 | 181900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 24 | 20231102 | 181800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 25 | 20231102 | 181700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 26 | 20231102 | 181600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 27 | 20231102 | 181500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 28 | 20231102 | 181400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 29 | 20231102 | 181300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 30 | 20231102 | 181200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 31 | 20231102 | 181100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 32 | 20231102 | 181000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 33 | 20231102 | 180900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 34 | 20231102 | 180800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 35 | 20231102 | 180700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 36 | 20231102 | 180600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 37 | 20231102 | 180500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 38 | 20231102 | 180400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 39 | 20231102 | 180300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 40 | 20231102 | 180200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 41 | 20231102 | 180100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 42 | 20231102 | 180000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 43 | 20231102 | 175900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 44 | 20231102 | 175800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 45 | 20231102 | 175700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 46 | 20231102 | 175600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 47 | 20231102 | 175500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 48 | 20231102 | 175400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 49 | 20231102 | 175300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 50 | 20231102 | 175200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 51 | 20231102 | 175100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 52 | 20231102 | 175000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 53 | 20231102 | 174900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 54 | 20231102 | 174800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 55 | 20231102 | 174700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 56 | 20231102 | 174600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 57 | 20231102 | 174500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 58 | 20231102 | 174400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 59 | 20231102 | 174300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 60 | 20231102 | 174200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 61 | 20231102 | 174100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 62 | 20231102 | 174000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 63 | 20231102 | 173900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 64 | 20231102 | 173800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 65 | 20231102 | 173700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 66 | 20231102 | 173600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 67 | 20231102 | 173500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 68 | 20231102 | 173400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 69 | 20231102 | 173300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 70 | 20231102 | 173200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 71 | 20231102 | 173100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 72 | 20231102 | 173000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 73 | 20231102 | 172900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 74 | 20231102 | 172800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 75 | 20231102 | 172700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 76 | 20231102 | 172600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 77 | 20231102 | 172500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 78 | 20231102 | 172400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 79 | 20231102 | 172300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 80 | 20231102 | 172200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 81 | 20231102 | 172100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 82 | 20231102 | 172000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 83 | 20231102 | 171900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 84 | 20231102 | 171800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 85 | 20231102 | 171700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 86 | 20231102 | 171600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 87 | 20231102 | 171500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 88 | 20231102 | 171400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 89 | 20231102 | 171300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 90 | 20231102 | 171200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 91 | 20231102 | 171100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 92 | 20231102 | 171000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 93 | 20231102 | 170900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 94 | 20231102 | 170800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 95 | 20231102 | 170700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 96 | 20231102 | 170600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 97 | 20231102 | 170500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 98 | 20231102 | 170400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 99 | 20231102 | 170300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 100 | 20231102 | 170200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 101 | 20231102 | 170100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 102 | 20231102 | 170000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 103 | 20231102 | 165900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 104 | 20231102 | 165800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 105 | 20231102 | 165700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 106 | 20231102 | 165600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 107 | 20231102 | 165500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 108 | 20231102 | 165400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 109 | 20231102 | 165300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 110 | 20231102 | 165200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 111 | 20231102 | 165100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 112 | 20231102 | 165000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 113 | 20231102 | 164900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 114 | 20231102 | 164800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 115 | 20231102 | 164700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 116 | 20231102 | 164600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 117 | 20231102 | 164500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 118 | 20231102 | 164400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 119 | 20231102 | 164300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 120 | 20231102 | 164200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 121 | 20231102 | 164100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 122 | 20231102 | 164000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 123 | 20231102 | 163900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 124 | 20231102 | 163800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 125 | 20231102 | 163700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 126 | 20231102 | 163600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 127 | 20231102 | 163500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 128 | 20231102 | 163400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 129 | 20231102 | 163300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 130 | 20231102 | 163200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 131 | 20231102 | 163100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 132 | 20231102 | 163000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 133 | 20231102 | 162900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 134 | 20231102 | 162800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 135 | 20231102 | 162700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 136 | 20231102 | 162600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 137 | 20231102 | 162500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 138 | 20231102 | 162400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 139 | 20231102 | 162300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 140 | 20231102 | 162200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 141 | 20231102 | 162100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 142 | 20231102 | 162000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 143 | 20231102 | 161900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 144 | 20231102 | 161800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 145 | 20231102 | 161700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 146 | 20231102 | 161600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 147 | 20231102 | 161500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 148 | 20231102 | 161400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 149 | 20231102 | 161300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 150 | 20231102 | 161200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 151 | 20231102 | 161100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 152 | 20231102 | 161000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 153 | 20231102 | 160900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 154 | 20231102 | 160800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 155 | 20231102 | 160700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 156 | 20231102 | 160600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 157 | 20231102 | 160500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 158 | 20231102 | 160400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 159 | 20231102 | 160300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 160 | 20231102 | 160200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 161 | 20231102 | 160100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 162 | 20231102 | 160000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 163 | 20231102 | 155900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 164 | 20231102 | 155800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 165 | 20231102 | 155700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 166 | 20231102 | 155600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 167 | 20231102 | 155500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 168 | 20231102 | 155400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 169 | 20231102 | 155300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 170 | 20231102 | 155200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 171 | 20231102 | 155100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 172 | 20231102 | 155000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 173 | 20231102 | 154900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 174 | 20231102 | 154800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 175 | 20231102 | 154700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 176 | 20231102 | 154600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 177 | 20231102 | 154500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 178 | 20231102 | 154400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 179 | 20231102 | 154300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 180 | 20231102 | 154200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 181 | 20231102 | 154100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 182 | 20231102 | 154000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 183 | 20231102 | 153900 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 184 | 20231102 | 153800 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 185 | 20231102 | 153700 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 186 | 20231102 | 153600 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 187 | 20231102 | 153500 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 188 | 20231102 | 153400 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 189 | 20231102 | 153300 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 190 | 20231102 | 153200 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 191 | 20231102 | 153100 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 0 |
| 192 | 20231102 | 153000 | 9739386100 | 78300 | 78300 | 78300 | 78300 | 25519 |
| 193 | 20231102 | 152900 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 194 | 20231102 | 152800 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 195 | 20231102 | 152700 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 196 | 20231102 | 152600 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 197 | 20231102 | 152500 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 198 | 20231102 | 152400 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 199 | 20231102 | 152300 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 200 | 20231102 | 152200 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 201 | 20231102 | 152100 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 202 | 20231102 | 152000 | 7741248400 | 78200 | 78200 | 78200 | 78200 | 0 |
| 203 | 20231102 | 151900 | 7741248400 | 78200 | 78200 | 78200 | 78100 | 256 |
| 204 | 20231102 | 151800 | 7721247000 | 78200 | 78000 | 78200 | 78000 | 51 |
| 205 | 20231102 | 151700 | 7717259200 | 78200 | 78100 | 78200 | 78000 | 107 |
| 206 | 20231102 | 151600 | 7708899100 | 78200 | 78300 | 78300 | 78200 | 258 |
| 207 | 20231102 | 151500 | 7688720900 | 78300 | 78200 | 78300 | 78200 | 179 |
| 208 | 20231102 | 151400 | 7674717500 | 78200 | 78100 | 78300 | 78100 | 1471 |
| 209 | 20231102 | 151300 | 7559588500 | 78100 | 78100 | 78100 | 78000 | 314 |
| 210 | 20231102 | 151200 | 7535069500 | 78100 | 78000 | 78100 | 78000 | 123 |
| 211 | 20231102 | 151100 | 7525467600 | 78000 | 78000 | 78100 | 78000 | 72 |
| 212 | 20231102 | 151000 | 7519850800 | 78000 | 78000 | 78100 | 78000 | 53 |
| 213 | 20231102 | 150900 | 7515716000 | 78000 | 78000 | 78100 | 78000 | 54 |
| 214 | 20231102 | 150800 | 7511503000 | 78000 | 77800 | 78100 | 77800 | 288 |
| 215 | 20231102 | 150700 | 7489039600 | 77900 | 77800 | 77900 | 77800 | 383 |
| 216 | 20231102 | 150600 | 7459206300 | 77800 | 77900 | 78000 | 77800 | 285 |
| 217 | 20231102 | 150500 | 7437004700 | 77900 | 77900 | 78100 | 77800 | 518 |
| 218 | 20231102 | 150400 | 7396649000 | 77900 | 77900 | 78000 | 77800 | 1580 |
| 219 | 20231102 | 150300 | 7273547900 | 78000 | 77900 | 78000 | 77900 | 45 |
| 220 | 20231102 | 150200 | 7270041600 | 77900 | 77900 | 78000 | 77900 | 58 |
| 221 | 20231102 | 150100 | 7265522700 | 77900 | 77900 | 78000 | 77900 | 84 |
| 222 | 20231102 | 150000 | 7258975400 | 77900 | 77900 | 78000 | 77900 | 217 |
| 223 | 20231102 | 145900 | 7242070500 | 77900 | 78000 | 78000 | 77900 | 133 |
| 224 | 20231102 | 145800 | 7231703400 | 77900 | 77900 | 78000 | 77900 | 246 |
| 225 | 20231102 | 145700 | 7212533700 | 78000 | 78000 | 78100 | 77900 | 523 |
| 226 | 20231102 | 145600 | 7171742300 | 78000 | 78000 | 78100 | 78000 | 115 |
| 227 | 20231102 | 145500 | 7162771600 | 78100 | 78000 | 78100 | 78000 | 213 |
| 228 | 20231102 | 145400 | 7146156800 | 78100 | 78000 | 78100 | 78000 | 361 |
| 229 | 20231102 | 145300 | 7117993800 | 78000 | 78000 | 78100 | 78000 | 212 |
| 230 | 20231102 | 145200 | 7101457200 | 78000 | 78000 | 78100 | 78000 | 64 |
| 231 | 20231102 | 145100 | 7096464300 | 78100 | 78000 | 78100 | 78000 | 208 |
| 232 | 20231102 | 145000 | 7080239300 | 78000 | 78000 | 78100 | 78000 | 226 |
| 233 | 20231102 | 144900 | 7062607800 | 78100 | 78000 | 78100 | 78000 | 51 |
| 234 | 20231102 | 144800 | 7058629200 | 78000 | 78000 | 78100 | 78000 | 192 |
| 235 | 20231102 | 144700 | 7043652300 | 78100 | 78100 | 78100 | 78000 | 223 |
| 236 | 20231102 | 144600 | 7026254700 | 78000 | 78100 | 78100 | 78000 | 197 |
| 237 | 20231102 | 144500 | 7010887800 | 78100 | 78100 | 78100 | 78000 | 50 |
| 238 | 20231102 | 144400 | 7006987000 | 78000 | 78100 | 78100 | 78000 | 188 |
| 239 | 20231102 | 144300 | 6992322100 | 78100 | 78000 | 78100 | 78000 | 207 |
| 240 | 20231102 | 144200 | 6976172600 | 78100 | 78000 | 78100 | 78000 | 169 |
| 241 | 20231102 | 144100 | 6962989800 | 78100 | 78100 | 78100 | 78000 | 49 |
| 242 | 20231102 | 144000 | 6959166800 | 78100 | 78100 | 78100 | 78000 | 170 |
| 243 | 20231102 | 143900 | 6945906000 | 78000 | 78000 | 78100 | 77900 | 1603 |
| 244 | 20231102 | 143800 | 6820879600 | 77900 | 77800 | 78000 | 77800 | 165 |
| 245 | 20231102 | 143700 | 6808019100 | 77900 | 78000 | 78000 | 77800 | 364 |
| 246 | 20231102 | 143600 | 6779655300 | 78000 | 77900 | 78000 | 77800 | 337 |
| 247 | 20231102 | 143500 | 6753390200 | 77900 | 77900 | 78000 | 77800 | 436 |
| 248 | 20231102 | 143400 | 6719427400 | 77900 | 77900 | 78000 | 77900 | 90 |
| 249 | 20231102 | 143300 | 6712415500 | 77900 | 78000 | 78100 | 77900 | 201 |
| 250 | 20231102 | 143200 | 6696737100 | 78000 | 78100 | 78100 | 78000 | 310 |
| 251 | 20231102 | 143100 | 6672553600 | 78000 | 78000 | 78100 | 78000 | 501 |
| 252 | 20231102 | 143000 | 6633475000 | 78000 | 78000 | 78100 | 78000 | 63 |
| 253 | 20231102 | 142900 | 6628559500 | 78000 | 78000 | 78100 | 78000 | 228 |
| 254 | 20231102 | 142800 | 6610771900 | 78000 | 78000 | 78100 | 78000 | 215 |
| 255 | 20231102 | 142700 | 6594000100 | 78000 | 78000 | 78100 | 78000 | 45 |
| 256 | 20231102 | 142600 | 6590489300 | 78000 | 78000 | 78100 | 78000 | 210 |
| 257 | 20231102 | 142500 | 6574108600 | 78000 | 78000 | 78100 | 78000 | 232 |
| 258 | 20231102 | 142400 | 6556008700 | 78000 | 78000 | 78100 | 78000 | 178 |
| 259 | 20231102 | 142300 | 6542124000 | 78000 | 78100 | 78100 | 78000 | 73 |
| 260 | 20231102 | 142200 | 6536425700 | 78100 | 78100 | 78100 | 78000 | 264 |
| 261 | 20231102 | 142100 | 6515827900 | 78100 | 78000 | 78100 | 78000 | 221 |
| 262 | 20231102 | 142000 | 6498586500 | 78000 | 78000 | 78100 | 78000 | 221 |
| 263 | 20231102 | 141900 | 6481344800 | 78000 | 78000 | 78300 | 78000 | 52 |
| 264 | 20231102 | 141800 | 6477286900 | 78300 | 78300 | 78400 | 77900 | 1661 |
| 265 | 20231102 | 141700 | 6347394100 | 78400 | 78300 | 78400 | 78300 | 194 |
| 266 | 20231102 | 141600 | 6332200700 | 78400 | 78300 | 78400 | 78300 | 49 |
| 267 | 20231102 | 141500 | 6328361100 | 78300 | 78400 | 78400 | 78300 | 228 |
| 268 | 20231102 | 141400 | 6310502100 | 78300 | 78200 | 78300 | 78200 | 553 |
| 269 | 20231102 | 141300 | 6267217100 | 78300 | 78200 | 78300 | 78200 | 148 |
| 270 | 20231102 | 141200 | 6255642800 | 78300 | 78200 | 78300 | 78200 | 27 |
| 271 | 20231102 | 141100 | 6253530500 | 78200 | 78200 | 78300 | 78100 | 837 |
| 272 | 20231102 | 141000 | 6188080900 | 78200 | 78100 | 78200 | 78100 | 207 |
| 273 | 20231102 | 140900 | 6171913300 | 78200 | 78100 | 78200 | 78100 | 56 |
| 274 | 20231102 | 140800 | 6167538800 | 78100 | 78000 | 78200 | 77900 | 214 |
| 275 | 20231102 | 140700 | 6150828800 | 78000 | 78000 | 78200 | 77900 | 353 |
| 276 | 20231102 | 140600 | 6123277700 | 78100 | 78200 | 78200 | 78000 | 321 |
| 277 | 20231102 | 140500 | 6098208400 | 78100 | 78200 | 78200 | 78100 | 87 |
| 278 | 20231102 | 140400 | 6091410900 | 78100 | 78200 | 78200 | 78100 | 189 |
| 279 | 20231102 | 140300 | 6076649200 | 78100 | 78200 | 78200 | 78100 | 193 |
| 280 | 20231102 | 140200 | 6061572300 | 78100 | 78000 | 78200 | 78000 | 552 |
| 281 | 20231102 | 140100 | 6018499700 | 77900 | 78000 | 78000 | 77900 | 57 |
| 282 | 20231102 | 140000 | 6014058600 | 77900 | 78000 | 78100 | 77900 | 240 |
| 283 | 20231102 | 135900 | 5995336300 | 78000 | 78000 | 78100 | 78000 | 185 |
| 284 | 20231102 | 135800 | 5980905500 | 78000 | 78000 | 78100 | 77900 | 168 |
| 285 | 20231102 | 135700 | 5967804800 | 77900 | 78100 | 78100 | 77900 | 185 |
| 286 | 20231102 | 135600 | 5953392000 | 77900 | 77900 | 78100 | 77800 | 239 |
| 287 | 20231102 | 135500 | 5934787200 | 77900 | 78100 | 78100 | 77800 | 291 |
| 288 | 20231102 | 135400 | 5912100700 | 78100 | 77900 | 78100 | 77900 | 23 |
| 289 | 20231102 | 135300 | 5910307000 | 77900 | 77900 | 78000 | 77800 | 1438 |
| 290 | 20231102 | 135200 | 5798307900 | 77900 | 78000 | 78100 | 77900 | 1179 |
| 291 | 20231102 | 135100 | 5706385700 | 78000 | 78100 | 78100 | 78000 | 177 |
| 292 | 20231102 | 135000 | 5692578700 | 78100 | 78000 | 78100 | 78000 | 63 |
| 293 | 20231102 | 134900 | 5687663900 | 78100 | 78100 | 78100 | 78000 | 188 |
| 294 | 20231102 | 134800 | 5672996300 | 78100 | 78000 | 78100 | 78000 | 342 |
| 295 | 20231102 | 134700 | 5646302000 | 78100 | 78100 | 78100 | 78000 | 28 |
| 296 | 20231102 | 134600 | 5644116900 | 78100 | 78000 | 78100 | 78000 | 298 |
| 297 | 20231102 | 134500 | 5620860300 | 78100 | 78200 | 78200 | 78000 | 282 |
| 298 | 20231102 | 134400 | 5598850900 | 78100 | 78200 | 78200 | 78000 | 725 |
| 299 | 20231102 | 134300 | 5542228700 | 78200 | 78100 | 78200 | 78100 | 95 |
| 300 | 20231102 | 134200 | 5534808100 | 78100 | 78100 | 78200 | 78100 | 223 |
| 301 | 20231102 | 134100 | 5517388100 | 78100 | 78100 | 78200 | 78100 | 204 |
| 302 | 20231102 | 134000 | 5501455000 | 78100 | 78100 | 78200 | 78100 | 202 |
| 303 | 20231102 | 133900 | 5485677900 | 78100 | 78200 | 78200 | 78100 | 40 |
| 304 | 20231102 | 133800 | 5482552500 | 78200 | 78200 | 78200 | 78100 | 102 |
| 305 | 20231102 | 133700 | 5474581100 | 78200 | 78100 | 78200 | 78100 | 27 |
| 306 | 20231102 | 133600 | 5472471700 | 78100 | 78200 | 78200 | 78100 | 61 |
| 307 | 20231102 | 133500 | 5467705000 | 78200 | 78100 | 78200 | 78100 | 92 |
| 308 | 20231102 | 133400 | 5460515300 | 78100 | 78100 | 78200 | 78100 | 32 |
| 309 | 20231102 | 133300 | 5458015200 | 78200 | 78100 | 78200 | 78100 | 46 |
| 310 | 20231102 | 133200 | 5454421900 | 78100 | 78100 | 78200 | 78100 | 30 |
| 311 | 20231102 | 133100 | 5452078200 | 78100 | 78100 | 78200 | 78100 | 75 |
| 312 | 20231102 | 133000 | 5446217000 | 78200 | 78200 | 78200 | 78100 | 42 |
| 313 | 20231102 | 132900 | 5442935900 | 78100 | 78200 | 78200 | 78100 | 79 |
| 314 | 20231102 | 132800 | 5436764500 | 78100 | 78100 | 78100 | 77800 | 2281 |
| 315 | 20231102 | 132700 | 5258849700 | 78100 | 78100 | 78100 | 78000 | 112 |
| 316 | 20231102 | 132600 | 5250105100 | 78000 | 78100 | 78100 | 78000 | 96 |
| 317 | 20231102 | 132500 | 5242616100 | 78000 | 78000 | 78100 | 78000 | 75 |
| 318 | 20231102 | 132400 | 5236764900 | 78000 | 78000 | 78100 | 78000 | 188 |
| 319 | 20231102 | 132300 | 5222096200 | 78100 | 78100 | 78100 | 78000 | 194 |
| 320 | 20231102 | 132200 | 5206963400 | 78000 | 78100 | 78100 | 78000 | 184 |
| 321 | 20231102 | 132100 | 5192610400 | 78000 | 78000 | 78100 | 78000 | 139 |
| 322 | 20231102 | 132000 | 5181767300 | 78000 | 78000 | 78100 | 78000 | 147 |
| 323 | 20231102 | 131900 | 5170297700 | 78100 | 78000 | 78100 | 78000 | 37 |
| 324 | 20231102 | 131800 | 5167410900 | 78100 | 78000 | 78100 | 78000 | 69 |
| 325 | 20231102 | 131700 | 5162026200 | 78100 | 78100 | 78100 | 78000 | 54 |
| 326 | 20231102 | 131600 | 5157811100 | 78000 | 78100 | 78100 | 78000 | 34 |
| 327 | 20231102 | 131500 | 5155158500 | 78000 | 78000 | 78100 | 78000 | 31 |
| 328 | 20231102 | 131400 | 5152739400 | 78000 | 78100 | 78100 | 78000 | 40 |
| 329 | 20231102 | 131300 | 5149618800 | 78100 | 78100 | 78100 | 78000 | 50 |
| 330 | 20231102 | 131200 | 5145715500 | 78000 | 78000 | 78100 | 78000 | 22 |
| 331 | 20231102 | 131100 | 5143999300 | 78000 | 78000 | 78100 | 78000 | 60 |
| 332 | 20231102 | 131000 | 5139319000 | 78100 | 78100 | 78100 | 78000 | 222 |
| 333 | 20231102 | 130900 | 5122002300 | 78100 | 78100 | 78100 | 78000 | 87 |
| 334 | 20231102 | 130800 | 5115209800 | 78100 | 78000 | 78100 | 78000 | 28 |
| 335 | 20231102 | 130700 | 5113025100 | 78100 | 78000 | 78100 | 78000 | 70 |
| 336 | 20231102 | 130600 | 5107561900 | 78100 | 78100 | 78100 | 78000 | 51 |
| 337 | 20231102 | 130500 | 5103580500 | 78100 | 78100 | 78100 | 78000 | 70 |
| 338 | 20231102 | 130400 | 5098116800 | 78100 | 78000 | 78100 | 78000 | 40 |
| 339 | 20231102 | 130300 | 5094994300 | 78000 | 78100 | 78100 | 78000 | 8 |
| 340 | 20231102 | 130200 | 5094369700 | 78000 | 78000 | 78100 | 78000 | 68 |
| 341 | 20231102 | 130100 | 5089062400 | 78000 | 78000 | 78100 | 78000 | 27 |
| 342 | 20231102 | 130000 | 5086955200 | 78100 | 78000 | 78100 | 78000 | 11 |
| 343 | 20231102 | 125900 | 5086096800 | 78100 | 78100 | 78100 | 78000 | 35 |
| 344 | 20231102 | 125800 | 5083364000 | 78100 | 78100 | 78100 | 78000 | 10 |
| 345 | 20231102 | 125700 | 5082583600 | 78100 | 78000 | 78100 | 78000 | 38 |
| 346 | 20231102 | 125600 | 5079617100 | 78100 | 78100 | 78100 | 78000 | 14 |
| 347 | 20231102 | 125500 | 5078524000 | 78000 | 78000 | 78100 | 78000 | 43 |
| 348 | 20231102 | 125400 | 5075167000 | 78000 | 78000 | 78000 | 78000 | 13 |
| 349 | 20231102 | 125300 | 5074153000 | 78000 | 78100 | 78100 | 78000 | 26 |
| 350 | 20231102 | 125200 | 5072124300 | 78100 | 78000 | 78100 | 78000 | 14 |
| 351 | 20231102 | 125100 | 5071032200 | 78100 | 78000 | 78100 | 77900 | 295 |
| 352 | 20231102 | 125000 | 5048019400 | 77900 | 77800 | 78000 | 77800 | 491 |
| 353 | 20231102 | 124900 | 5009742200 | 77900 | 77900 | 77900 | 77800 | 102 |
| 354 | 20231102 | 124800 | 5001799500 | 77800 | 77900 | 78000 | 77800 | 63 |
| 355 | 20231102 | 124700 | 4996890000 | 77900 | 78000 | 78000 | 77800 | 320 |
| 356 | 20231102 | 124600 | 4971964800 | 77900 | 77900 | 78000 | 77900 | 21 |
| 357 | 20231102 | 124500 | 4970328500 | 77900 | 77900 | 77900 | 77900 | 117 |
| 358 | 20231102 | 124400 | 4961214200 | 77900 | 78000 | 78000 | 77900 | 57 |
| 359 | 20231102 | 124300 | 4956770900 | 77900 | 77900 | 78000 | 77900 | 34 |
| 360 | 20231102 | 124200 | 4954122200 | 78000 | 77900 | 78000 | 77800 | 50 |
| 361 | 20231102 | 124100 | 4950227600 | 78000 | 77800 | 78000 | 77800 | 176 |
| 362 | 20231102 | 124000 | 4936515200 | 78000 | 77900 | 78000 | 77800 | 340 |
| 363 | 20231102 | 123900 | 4910029100 | 77900 | 77900 | 78000 | 77900 | 64 |
| 364 | 20231102 | 123800 | 4905043300 | 78000 | 78000 | 78000 | 77900 | 580 |
| 365 | 20231102 | 123700 | 4859809900 | 78000 | 78000 | 78100 | 78000 | 83 |
| 366 | 20231102 | 123600 | 4853332000 | 78000 | 78000 | 78100 | 78000 | 51 |
| 367 | 20231102 | 123500 | 4849353900 | 78000 | 78000 | 78100 | 78000 | 65 |
| 368 | 20231102 | 123400 | 4844281700 | 78000 | 78000 | 78100 | 78000 | 24 |
| 369 | 20231102 | 123300 | 4842409600 | 78000 | 78000 | 78100 | 78000 | 64 |
| 370 | 20231102 | 123200 | 4837414800 | 78000 | 78000 | 78100 | 78000 | 31 |
| 371 | 20231102 | 123100 | 4834996100 | 78100 | 78100 | 78200 | 78100 | 173 |
| 372 | 20231102 | 123000 | 4821484700 | 78000 | 78000 | 78100 | 78000 | 548 |
| 373 | 20231102 | 122900 | 4778718700 | 78000 | 78000 | 78100 | 78000 | 26 |
| 374 | 20231102 | 122800 | 4776690600 | 78000 | 78000 | 78100 | 78000 | 38 |
| 375 | 20231102 | 122700 | 4773726300 | 78100 | 78100 | 78200 | 78000 | 292 |
| 376 | 20231102 | 122600 | 4750921500 | 78100 | 78100 | 78200 | 78100 | 42 |
| 377 | 20231102 | 122500 | 4747638500 | 78100 | 78200 | 78200 | 78100 | 25 |
| 378 | 20231102 | 122400 | 4745684800 | 78100 | 78100 | 78200 | 78100 | 15 |
| 379 | 20231102 | 122300 | 4744512900 | 78200 | 78100 | 78200 | 78100 | 48 |
| 380 | 20231102 | 122200 | 4740761400 | 78200 | 78100 | 78200 | 78100 | 18 |
| 381 | 20231102 | 122100 | 4739355400 | 78100 | 78200 | 78200 | 78100 | 16 |
| 382 | 20231102 | 122000 | 4738105600 | 78100 | 78100 | 78200 | 78100 | 52 |
| 383 | 20231102 | 121900 | 4734044300 | 78100 | 78000 | 78300 | 78000 | 1273 |
| 384 | 20231102 | 121800 | 4634572200 | 77900 | 77900 | 78000 | 77900 | 51 |
| 385 | 20231102 | 121700 | 4630598200 | 78000 | 77900 | 78000 | 77900 | 93 |
| 386 | 20231102 | 121600 | 4623348300 | 77900 | 77900 | 78000 | 77900 | 35 |
| 387 | 20231102 | 121500 | 4620621600 | 77900 | 77900 | 78000 | 77900 | 219 |
| 388 | 20231102 | 121400 | 4603558600 | 77900 | 78000 | 78000 | 77900 | 354 |
| 389 | 20231102 | 121300 | 4575947700 | 78100 | 78000 | 78100 | 78000 | 34 |
| 390 | 20231102 | 121200 | 4573295300 | 78000 | 78100 | 78100 | 78000 | 58 |
| 391 | 20231102 | 121100 | 4568768300 | 78100 | 78000 | 78100 | 78000 | 41 |
| 392 | 20231102 | 121000 | 4565570000 | 78000 | 78000 | 78100 | 78000 | 27 |
| 393 | 20231102 | 120900 | 4563463700 | 78000 | 78000 | 78100 | 78000 | 35 |
| 394 | 20231102 | 120800 | 4560733600 | 78000 | 78000 | 78100 | 78000 | 139 |
| 395 | 20231102 | 120700 | 4549884700 | 78000 | 78100 | 78100 | 78000 | 177 |
| 396 | 20231102 | 120600 | 4536061600 | 78200 | 78100 | 78200 | 78100 | 21 |
| 397 | 20231102 | 120500 | 4534421300 | 78100 | 78100 | 78200 | 78100 | 40 |
| 398 | 20231102 | 120400 | 4531294600 | 78200 | 78100 | 78200 | 78100 | 10 |
| 399 | 20231102 | 120300 | 4530513300 | 78100 | 78200 | 78200 | 78100 | 28 |
| 400 | 20231102 | 120200 | 4528326200 | 78100 | 78100 | 78200 | 78100 | 37 |
| 401 | 20231102 | 120100 | 4525436400 | 78100 | 78100 | 78200 | 78100 | 189 |
| 402 | 20231102 | 120000 | 4510672700 | 78100 | 78100 | 78200 | 78100 | 23 |
| 403 | 20231102 | 115900 | 4508876200 | 78100 | 78100 | 78200 | 78100 | 80 |
| 404 | 20231102 | 115800 | 4502626000 | 78200 | 78100 | 78200 | 78100 | 21 |
| 405 | 20231102 | 115700 | 4500985700 | 78100 | 78200 | 78200 | 78100 | 84 |
| 406 | 20231102 | 115600 | 4494422000 | 78200 | 78200 | 78200 | 78100 | 26 |
| 407 | 20231102 | 115500 | 4492391200 | 78200 | 78100 | 78200 | 78100 | 24 |
| 408 | 20231102 | 115400 | 4490516600 | 78100 | 78100 | 78200 | 78100 | 298 |
| 409 | 20231102 | 115300 | 4467240000 | 78100 | 78100 | 78100 | 78100 | 12 |
| 410 | 20231102 | 115200 | 4466302800 | 78200 | 78100 | 78200 | 78100 | 10 |
| 411 | 20231102 | 115100 | 4465521500 | 78100 | 78200 | 78200 | 78100 | 54 |
| 412 | 20231102 | 115000 | 4461299000 | 78300 | 78300 | 78300 | 78200 | 551 |
| 413 | 20231102 | 114900 | 4418155800 | 78300 | 78300 | 78300 | 78300 | 28 |
| 414 | 20231102 | 114800 | 4415963400 | 78300 | 78400 | 78400 | 78300 | 18 |
| 415 | 20231102 | 114700 | 4414553600 | 78400 | 78400 | 78400 | 78300 | 28 |
| 416 | 20231102 | 114600 | 4412358500 | 78400 | 78300 | 78400 | 78300 | 20 |
| 417 | 20231102 | 114500 | 4410792200 | 78300 | 78400 | 78400 | 78300 | 14 |
| 418 | 20231102 | 114400 | 4409695600 | 78300 | 78300 | 78400 | 78300 | 33 |
| 419 | 20231102 | 114300 | 4407111600 | 78300 | 78300 | 78400 | 78300 | 42 |
| 420 | 20231102 | 114200 | 4403820200 | 78300 | 78300 | 78400 | 78300 | 117 |
| 421 | 20231102 | 114100 | 4394653400 | 78300 | 78400 | 78400 | 78300 | 17 |
| 422 | 20231102 | 114000 | 4393321900 | 78300 | 78400 | 78400 | 78300 | 5 |
| 423 | 20231102 | 113900 | 4392930300 | 78400 | 78300 | 78400 | 78300 | 54 |
| 424 | 20231102 | 113800 | 4388699200 | 78300 | 78200 | 78400 | 78200 | 589 |
| 425 | 20231102 | 113700 | 4342613700 | 78200 | 78100 | 78200 | 78100 | 20 |
| 426 | 20231102 | 113600 | 4341051000 | 78200 | 78100 | 78200 | 78100 | 41 |
| 427 | 20231102 | 113500 | 4337846000 | 78100 | 78100 | 78100 | 78100 | 49 |
| 428 | 20231102 | 113400 | 4334019100 | 78100 | 78200 | 78200 | 78100 | 104 |
| 429 | 20231102 | 113300 | 4325895200 | 78200 | 78100 | 78300 | 78100 | 222 |
| 430 | 20231102 | 113200 | 4308555800 | 78100 | 78200 | 78300 | 78100 | 216 |
| 431 | 20231102 | 113100 | 4291662900 | 78200 | 78300 | 78300 | 78200 | 227 |
| 432 | 20231102 | 113000 | 4273892000 | 78400 | 78300 | 78400 | 78300 | 13 |
| 433 | 20231102 | 112900 | 4272873800 | 78300 | 78400 | 78400 | 78300 | 46 |
| 434 | 20231102 | 112800 | 4269269300 | 78400 | 78300 | 78400 | 78300 | 111 |
| 435 | 20231102 | 112700 | 4260577800 | 78300 | 78300 | 78400 | 78300 | 128 |
| 436 | 20231102 | 112600 | 4250554100 | 78300 | 78500 | 78500 | 78300 | 350 |
| 437 | 20231102 | 112500 | 4223088000 | 78500 | 78600 | 78600 | 78500 | 83 |
| 438 | 20231102 | 112400 | 4216567600 | 78500 | 78600 | 78600 | 78500 | 68 |
| 439 | 20231102 | 112300 | 4211227400 | 78500 | 78500 | 78600 | 78500 | 11 |
| 440 | 20231102 | 112200 | 4210363700 | 78600 | 78500 | 78600 | 78500 | 14 |
| 441 | 20231102 | 112100 | 4209264500 | 78600 | 78500 | 78600 | 78500 | 100 |
| 442 | 20231102 | 112000 | 4201406900 | 78500 | 78600 | 78600 | 78500 | 396 |
| 443 | 20231102 | 111900 | 4170282000 | 78700 | 78600 | 78700 | 78600 | 21 |
| 444 | 20231102 | 111800 | 4168631100 | 78700 | 78700 | 78700 | 78600 | 137 |
| 445 | 20231102 | 111700 | 4157859900 | 78600 | 78600 | 78700 | 78600 | 33 |
| 446 | 20231102 | 111600 | 4155266000 | 78600 | 78600 | 78700 | 78500 | 313 |
| 447 | 20231102 | 111500 | 4130650000 | 78500 | 78600 | 78600 | 78500 | 29 |
| 448 | 20231102 | 111400 | 4128373200 | 78600 | 78500 | 78600 | 78500 | 785 |
| 449 | 20231102 | 111300 | 4066714800 | 78400 | 78500 | 78500 | 78400 | 12 |
| 450 | 20231102 | 111200 | 4065773800 | 78400 | 78500 | 78600 | 78400 | 495 |
| 451 | 20231102 | 111100 | 4026906000 | 78500 | 78600 | 78600 | 78500 | 59 |
| 452 | 20231102 | 111000 | 4022271900 | 78600 | 78600 | 78600 | 78500 | 12 |
| 453 | 20231102 | 110900 | 4021329500 | 78600 | 78500 | 78600 | 78500 | 68 |
| 454 | 20231102 | 110800 | 4015990300 | 78500 | 78500 | 78600 | 78500 | 15 |
| 455 | 20231102 | 110700 | 4014812600 | 78500 | 78800 | 78800 | 78400 | 2956 |
| 456 | 20231102 | 110600 | 3782446200 | 78800 | 78700 | 78800 | 78700 | 14 |
| 457 | 20231102 | 110500 | 3781343500 | 78800 | 78700 | 78800 | 78700 | 244 |
| 458 | 20231102 | 110400 | 3762140300 | 78700 | 78700 | 78800 | 78700 | 16 |
| 459 | 20231102 | 110300 | 3760880000 | 78700 | 78700 | 78800 | 78700 | 38 |
| 460 | 20231102 | 110200 | 3757886500 | 78700 | 78800 | 78800 | 78700 | 16 |
| 461 | 20231102 | 110100 | 3756626800 | 78800 | 78800 | 78800 | 78700 | 6 |
| 462 | 20231102 | 110000 | 3756154100 | 78700 | 78700 | 78800 | 78700 | 59 |
| 463 | 20231102 | 105900 | 3751506100 | 78700 | 78700 | 78700 | 78700 | 6 |
| 464 | 20231102 | 105800 | 3751033900 | 78800 | 78800 | 78800 | 78700 | 94 |
| 465 | 20231102 | 105700 | 3743627700 | 79000 | 78700 | 79000 | 78700 | 2006 |
| 466 | 20231102 | 105600 | 3585467000 | 78700 | 78800 | 78800 | 78700 | 46 |
| 467 | 20231102 | 105500 | 3581843400 | 78800 | 78700 | 78800 | 78700 | 61 |
| 468 | 20231102 | 105400 | 3577039200 | 78700 | 78800 | 78800 | 78700 | 38 |
| 469 | 20231102 | 105300 | 3574047400 | 78700 | 78800 | 78800 | 78700 | 67 |
| 470 | 20231102 | 105200 | 3568771200 | 78800 | 78700 | 78800 | 78700 | 142 |
| 471 | 20231102 | 105100 | 3557586400 | 78800 | 78800 | 78800 | 78700 | 29 |
| 472 | 20231102 | 105000 | 3555301700 | 78700 | 78700 | 78800 | 78700 | 22 |
| 473 | 20231102 | 104900 | 3553569500 | 78700 | 78800 | 78800 | 78700 | 52 |
| 474 | 20231102 | 104800 | 3549473400 | 78700 | 78800 | 78800 | 78700 | 28 |
| 475 | 20231102 | 104700 | 3547268400 | 78800 | 78800 | 78800 | 78700 | 104 |
| 476 | 20231102 | 104600 | 3539073900 | 78800 | 78700 | 78800 | 78700 | 22 |
| 477 | 20231102 | 104500 | 3537341300 | 78800 | 78700 | 78800 | 78700 | 88 |
| 478 | 20231102 | 104400 | 3530412700 | 78700 | 78700 | 78800 | 78700 | 30 |
| 479 | 20231102 | 104300 | 3528049500 | 78800 | 78800 | 78800 | 78700 | 97 |
| 480 | 20231102 | 104200 | 3520407300 | 78700 | 78800 | 78800 | 78700 | 34 |
| 481 | 20231102 | 104100 | 3517728500 | 78700 | 78700 | 78700 | 78700 | 29 |
| 482 | 20231102 | 104000 | 3515446200 | 78700 | 78700 | 78800 | 78700 | 32 |
| 483 | 20231102 | 103900 | 3512927400 | 78800 | 78700 | 78900 | 78700 | 1549 |
| 484 | 20231102 | 103800 | 3390821300 | 78700 | 78700 | 78800 | 78700 | 551 |
| 485 | 20231102 | 103700 | 3347434500 | 78700 | 78700 | 78700 | 78700 | 4 |
| 486 | 20231102 | 103600 | 3347119700 | 78700 | 78800 | 78800 | 78700 | 15 |
| 487 | 20231102 | 103500 | 3345938900 | 78700 | 78800 | 78800 | 78700 | 131 |
| 488 | 20231102 | 103400 | 3335626500 | 78800 | 78800 | 78800 | 78700 | 16 |
| 489 | 20231102 | 103300 | 3334367000 | 78700 | 78700 | 78800 | 78700 | 111 |
| 490 | 20231102 | 103200 | 3325631100 | 78700 | 78700 | 78800 | 78700 | 226 |
| 491 | 20231102 | 103100 | 3307844600 | 78700 | 79000 | 79100 | 78500 | 3119 |
| 492 | 20231102 | 103000 | 3061935200 | 79000 | 79000 | 79100 | 79000 | 12 |
| 493 | 20231102 | 102900 | 3060986700 | 79100 | 79100 | 79100 | 79000 | 20 |
| 494 | 20231102 | 102800 | 3059404900 | 79100 | 79000 | 79100 | 79000 | 64 |
| 495 | 20231102 | 102700 | 3054346000 | 79100 | 79100 | 79100 | 79000 | 65 |
| 496 | 20231102 | 102600 | 3049205800 | 79100 | 79100 | 79100 | 79000 | 92 |
| 497 | 20231102 | 102500 | 3041932700 | 79100 | 78900 | 79100 | 78900 | 1594 |
| 498 | 20231102 | 102400 | 2916126600 | 78900 | 78800 | 78900 | 78800 | 113 |
| 499 | 20231102 | 102300 | 2907215900 | 78800 | 78800 | 78900 | 78800 | 25 |
| 500 | 20231102 | 102200 | 2905244600 | 78800 | 78800 | 78900 | 78800 | 41 |
| 501 | 20231102 | 102100 | 2902011400 | 78900 | 78800 | 78900 | 78800 | 64 |
| 502 | 20231102 | 102000 | 2896967600 | 78800 | 78800 | 78900 | 78800 | 83 |
| 503 | 20231102 | 101900 | 2890422700 | 78900 | 78800 | 78900 | 78800 | 50 |
| 504 | 20231102 | 101800 | 2886478600 | 78900 | 78800 | 78900 | 78800 | 16 |
| 505 | 20231102 | 101700 | 2885217200 | 78900 | 78900 | 78900 | 78800 | 40 |
| 506 | 20231102 | 101600 | 2882062300 | 78900 | 78800 | 78900 | 78800 | 56 |
| 507 | 20231102 | 101500 | 2877648200 | 78800 | 78900 | 78900 | 78800 | 15 |
| 508 | 20231102 | 101400 | 2876466000 | 78800 | 79000 | 79000 | 78800 | 357 |
| 509 | 20231102 | 101300 | 2848295600 | 79100 | 78900 | 79100 | 78900 | 37 |
| 510 | 20231102 | 101200 | 2845370300 | 78900 | 78900 | 79000 | 78900 | 1002 |
| 511 | 20231102 | 101100 | 2766238600 | 78900 | 79000 | 79000 | 78800 | 13 |
| 512 | 20231102 | 101000 | 2765212800 | 78800 | 78800 | 79000 | 78700 | 1839 |
| 513 | 20231102 | 100900 | 2620196700 | 78800 | 78800 | 78800 | 78700 | 128 |
| 514 | 20231102 | 100800 | 2610114200 | 78800 | 78700 | 78800 | 78700 | 44 |
| 515 | 20231102 | 100700 | 2606647700 | 78800 | 78700 | 78800 | 78700 | 24 |
| 516 | 20231102 | 100600 | 2604758600 | 78700 | 78800 | 78800 | 78700 | 66 |
| 517 | 20231102 | 100500 | 2599561400 | 78700 | 78700 | 78700 | 78700 | 14 |
| 518 | 20231102 | 100400 | 2598459600 | 78700 | 78800 | 78800 | 78700 | 52 |
| 519 | 20231102 | 100300 | 2594363400 | 78700 | 78600 | 78800 | 78600 | 21 |
| 520 | 20231102 | 100200 | 2592712300 | 78600 | 79000 | 79000 | 78600 | 1046 |
| 521 | 20231102 | 100100 | 2510233000 | 78900 | 79000 | 79000 | 78900 | 21 |
| 522 | 20231102 | 100000 | 2508575700 | 78900 | 79000 | 79000 | 78900 | 24 |
| 523 | 20231102 | 095900 | 2506681000 | 79000 | 79000 | 79000 | 78900 | 71 |
| 524 | 20231102 | 095800 | 2501074600 | 79000 | 78800 | 79000 | 78800 | 83 |
| 525 | 20231102 | 095700 | 2494525200 | 78800 | 78800 | 79000 | 78800 | 77 |
| 526 | 20231102 | 095600 | 2488453400 | 79000 | 78700 | 79000 | 78700 | 34 |
| 527 | 20231102 | 095500 | 2485771600 | 78700 | 79000 | 79000 | 78700 | 39 |
| 528 | 20231102 | 095400 | 2482692100 | 79000 | 79000 | 79000 | 78700 | 819 |
| 529 | 20231102 | 095300 | 2418037600 | 79000 | 79000 | 79000 | 78900 | 238 |
| 530 | 20231102 | 095200 | 2399238100 | 78900 | 78900 | 79000 | 78900 | 14 |
| 531 | 20231102 | 095100 | 2398132800 | 79100 | 79000 | 79100 | 79000 | 153 |
| 532 | 20231102 | 095000 | 2386042400 | 79200 | 79100 | 79200 | 79000 | 54 |
| 533 | 20231102 | 094900 | 2381769200 | 79300 | 79100 | 79300 | 79000 | 432 |
| 534 | 20231102 | 094800 | 2347568400 | 79000 | 78900 | 79300 | 78900 | 31 |
| 535 | 20231102 | 094700 | 2345110800 | 79300 | 78900 | 79300 | 78900 | 1134 |
| 536 | 20231102 | 094600 | 2255446400 | 79000 | 79000 | 79000 | 78900 | 211 |
| 537 | 20231102 | 094500 | 2238781500 | 79000 | 78900 | 79000 | 78900 | 187 |
| 538 | 20231102 | 094400 | 2224013300 | 79000 | 79000 | 79000 | 78900 | 65 |
| 539 | 20231102 | 094300 | 2218879400 | 78900 | 79000 | 79000 | 78900 | 41 |
| 540 | 20231102 | 094200 | 2215643100 | 79000 | 79000 | 79000 | 78700 | 33 |
| 541 | 20231102 | 094100 | 2213039300 | 78700 | 79000 | 79000 | 78700 | 59 |
| 542 | 20231102 | 094000 | 2208384300 | 78700 | 78700 | 79000 | 78700 | 8 |
| 543 | 20231102 | 093900 | 2207752900 | 78700 | 79000 | 79000 | 78700 | 12 |
| 544 | 20231102 | 093800 | 2206805800 | 78700 | 78800 | 79000 | 78700 | 4 |
| 545 | 20231102 | 093700 | 2206490600 | 79000 | 79000 | 79100 | 78700 | 1126 |
| 546 | 20231102 | 093600 | 2117561900 | 78900 | 78900 | 79000 | 78900 | 16 |
| 547 | 20231102 | 093500 | 2116298900 | 78900 | 78900 | 79000 | 78900 | 220 |
| 548 | 20231102 | 093400 | 2098940000 | 78900 | 79000 | 79000 | 78900 | 9 |
| 549 | 20231102 | 093300 | 2098229200 | 79000 | 78900 | 79000 | 78900 | 251 |
| 550 | 20231102 | 093200 | 2078421800 | 78900 | 79200 | 79200 | 78800 | 321 |
| 551 | 20231102 | 093100 | 2053045400 | 79100 | 79200 | 79200 | 79100 | 12 |
| 552 | 20231102 | 093000 | 2052095300 | 79100 | 79300 | 79300 | 79100 | 614 |
| 553 | 20231102 | 092900 | 2003476400 | 79300 | 79300 | 79300 | 79300 | 6 |
| 554 | 20231102 | 092800 | 2003000600 | 79300 | 79300 | 79300 | 79200 | 26 |
| 555 | 20231102 | 092700 | 2000940400 | 79300 | 79200 | 79400 | 79200 | 842 |
| 556 | 20231102 | 092600 | 1934166700 | 79300 | 79300 | 79300 | 79300 | 38 |
| 557 | 20231102 | 092500 | 1931153300 | 79200 | 79100 | 79200 | 79100 | 794 |
| 558 | 20231102 | 092400 | 1868272100 | 79200 | 79200 | 79200 | 79100 | 14 |
| 559 | 20231102 | 092300 | 1867163500 | 79100 | 79200 | 79200 | 79100 | 55 |
| 560 | 20231102 | 092200 | 1862808500 | 79100 | 79200 | 79200 | 79100 | 95 |
| 561 | 20231102 | 092100 | 1855292000 | 79100 | 79200 | 79200 | 79100 | 677 |
| 562 | 20231102 | 092000 | 1801703900 | 79200 | 79200 | 79200 | 79100 | 31 |
| 563 | 20231102 | 091900 | 1799250400 | 79200 | 79000 | 79200 | 79000 | 459 |
| 564 | 20231102 | 091800 | 1762948100 | 79100 | 79100 | 79100 | 79100 | 7 |
| 565 | 20231102 | 091700 | 1762394400 | 79100 | 79000 | 79100 | 79000 | 1835 |
| 566 | 20231102 | 091600 | 1617347800 | 79000 | 79000 | 79000 | 79000 | 5 |
| 567 | 20231102 | 091500 | 1616952800 | 79000 | 78900 | 79000 | 78900 | 69 |
| 568 | 20231102 | 091400 | 1611508100 | 78900 | 78900 | 79000 | 78800 | 1479 |
| 569 | 20231102 | 091300 | 1494827800 | 79100 | 79000 | 79100 | 79000 | 527 |
| 570 | 20231102 | 091200 | 1453193300 | 78900 | 79100 | 79100 | 78900 | 14 |
| 571 | 20231102 | 091100 | 1452087500 | 79000 | 79300 | 79400 | 79000 | 948 |
| 572 | 20231102 | 091000 | 1377062000 | 79100 | 79200 | 79500 | 79100 | 1854 |
| 573 | 20231102 | 090900 | 1230067300 | 79200 | 79200 | 79400 | 79000 | 1586 |
| 574 | 20231102 | 090800 | 1104300700 | 79200 | 79400 | 79500 | 79200 | 840 |
| 575 | 20231102 | 090700 | 1037677800 | 79400 | 79600 | 79800 | 79400 | 1446 |
| 576 | 20231102 | 090600 | 922563500 | 79600 | 79100 | 79600 | 79100 | 2459 |
| 577 | 20231102 | 090500 | 727339400 | 79200 | 79000 | 79200 | 78900 | 307 |
| 578 | 20231102 | 090400 | 703073200 | 79000 | 78900 | 79300 | 78800 | 3368 |
| 579 | 20231102 | 090300 | 437047400 | 78800 | 78700 | 78900 | 78600 | 1574 |
| 580 | 20231102 | 090200 | 313097300 | 78700 | 78900 | 78900 | 78700 | 580 |
| 581 | 20231102 | 090100 | 267426400 | 79000 | 78600 | 79000 | 78300 | 1160 |
| 582 | 20231102 | 090000 | 176027600 | 78300 | 78800 | 78800 | 78300 | 2234 |