30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 3 | 20231103 | 183200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 4 | 20231103 | 183100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 5 | 20231103 | 183000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 6 | 20231103 | 182900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 7 | 20231103 | 182800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 8 | 20231103 | 182700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 9 | 20231103 | 182600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 10 | 20231103 | 182500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 11 | 20231103 | 182400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 12 | 20231103 | 182300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 13 | 20231103 | 182200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 14 | 20231103 | 182100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 15 | 20231103 | 182000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 16 | 20231103 | 181900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 17 | 20231103 | 181800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 18 | 20231103 | 181700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 19 | 20231103 | 181600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 20 | 20231103 | 181500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 21 | 20231103 | 181400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 22 | 20231103 | 181300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 23 | 20231103 | 181200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 24 | 20231103 | 181100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 25 | 20231103 | 181000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 26 | 20231103 | 180900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 27 | 20231103 | 180800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 28 | 20231103 | 180700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 29 | 20231103 | 180600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 30 | 20231103 | 180500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 31 | 20231103 | 180400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 32 | 20231103 | 180300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 33 | 20231103 | 180200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 34 | 20231103 | 180100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 35 | 20231103 | 180000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 36 | 20231103 | 175900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 37 | 20231103 | 175800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 38 | 20231103 | 175700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 39 | 20231103 | 175600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 40 | 20231103 | 175500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 41 | 20231103 | 175400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 42 | 20231103 | 175300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 43 | 20231103 | 175200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 44 | 20231103 | 175100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 45 | 20231103 | 175000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 46 | 20231103 | 174900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 47 | 20231103 | 174800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 48 | 20231103 | 174700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 49 | 20231103 | 174600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 50 | 20231103 | 174500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 51 | 20231103 | 174400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 52 | 20231103 | 174300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 53 | 20231103 | 174200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 54 | 20231103 | 174100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 55 | 20231103 | 174000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 56 | 20231103 | 173900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 57 | 20231103 | 173800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 58 | 20231103 | 173700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 59 | 20231103 | 173600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 60 | 20231103 | 173500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 61 | 20231103 | 173400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 62 | 20231103 | 173300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 63 | 20231103 | 173200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 64 | 20231103 | 173100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 65 | 20231103 | 173000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 66 | 20231103 | 172900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 67 | 20231103 | 172800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 68 | 20231103 | 172700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 69 | 20231103 | 172600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 70 | 20231103 | 172500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 71 | 20231103 | 172400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 72 | 20231103 | 172300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 73 | 20231103 | 172200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 74 | 20231103 | 172100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 75 | 20231103 | 172000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 76 | 20231103 | 171900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 77 | 20231103 | 171800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 78 | 20231103 | 171700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 79 | 20231103 | 171600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 80 | 20231103 | 171500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 81 | 20231103 | 171400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 82 | 20231103 | 171300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 83 | 20231103 | 171200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 84 | 20231103 | 171100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 85 | 20231103 | 171000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 86 | 20231103 | 170900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 87 | 20231103 | 170800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 88 | 20231103 | 170700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 89 | 20231103 | 170600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 90 | 20231103 | 170500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 91 | 20231103 | 170400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 92 | 20231103 | 170300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 93 | 20231103 | 170200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 94 | 20231103 | 170100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 95 | 20231103 | 170000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 96 | 20231103 | 165900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 97 | 20231103 | 165800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 98 | 20231103 | 165700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 99 | 20231103 | 165600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 100 | 20231103 | 165500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 101 | 20231103 | 165400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 102 | 20231103 | 165300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 103 | 20231103 | 165200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 104 | 20231103 | 165100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 105 | 20231103 | 165000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 106 | 20231103 | 164900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 107 | 20231103 | 164800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 108 | 20231103 | 164700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 109 | 20231103 | 164600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 110 | 20231103 | 164500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 111 | 20231103 | 164400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 112 | 20231103 | 164300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 113 | 20231103 | 164200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 114 | 20231103 | 164100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 115 | 20231103 | 164000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 116 | 20231103 | 163900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 117 | 20231103 | 163800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 118 | 20231103 | 163700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 119 | 20231103 | 163600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 120 | 20231103 | 163500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 121 | 20231103 | 163400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 122 | 20231103 | 163300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 123 | 20231103 | 163200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 124 | 20231103 | 163100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 125 | 20231103 | 163000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 126 | 20231103 | 162900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 127 | 20231103 | 162800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 128 | 20231103 | 162700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 129 | 20231103 | 162600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 130 | 20231103 | 162500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 131 | 20231103 | 162400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 132 | 20231103 | 162300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 133 | 20231103 | 162200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 134 | 20231103 | 162100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 135 | 20231103 | 162000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 136 | 20231103 | 161900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 137 | 20231103 | 161800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 138 | 20231103 | 161700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 139 | 20231103 | 161600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 140 | 20231103 | 161500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 141 | 20231103 | 161400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 142 | 20231103 | 161300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 143 | 20231103 | 161200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 144 | 20231103 | 161100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 145 | 20231103 | 161000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 146 | 20231103 | 160900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 147 | 20231103 | 160800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 148 | 20231103 | 160700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 149 | 20231103 | 160600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 150 | 20231103 | 160500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 151 | 20231103 | 160400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 152 | 20231103 | 160300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 153 | 20231103 | 160200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 154 | 20231103 | 160100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 155 | 20231103 | 160000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 156 | 20231103 | 155900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 157 | 20231103 | 155800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 158 | 20231103 | 155700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 159 | 20231103 | 155600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 160 | 20231103 | 155500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 161 | 20231103 | 155400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 162 | 20231103 | 155300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 163 | 20231103 | 155200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 164 | 20231103 | 155100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 165 | 20231103 | 155000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 166 | 20231103 | 154900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 167 | 20231103 | 154800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 168 | 20231103 | 154700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 169 | 20231103 | 154600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 170 | 20231103 | 154500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 171 | 20231103 | 154400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 172 | 20231103 | 154300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 173 | 20231103 | 154200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 174 | 20231103 | 154100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 175 | 20231103 | 154000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 176 | 20231103 | 153900 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 177 | 20231103 | 153800 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 178 | 20231103 | 153700 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 179 | 20231103 | 153600 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 180 | 20231103 | 153500 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 181 | 20231103 | 153400 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 182 | 20231103 | 153300 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 183 | 20231103 | 153200 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 184 | 20231103 | 153100 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 185 | 20231103 | 153000 | 5589173600 | 84300 | 84300 | 84300 | 84300 | 2874 |
| 186 | 20231103 | 152900 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 187 | 20231103 | 152800 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 188 | 20231103 | 152700 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 189 | 20231103 | 152600 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 190 | 20231103 | 152500 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 191 | 20231103 | 152400 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 192 | 20231103 | 152300 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 193 | 20231103 | 152200 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 194 | 20231103 | 152100 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 195 | 20231103 | 152000 | 5346895400 | 84100 | 84100 | 84100 | 84100 | 0 |
| 196 | 20231103 | 151900 | 5346895400 | 84100 | 84300 | 84300 | 84100 | 71 |
| 197 | 20231103 | 151800 | 5340919400 | 84300 | 84100 | 84300 | 84100 | 122 |
| 198 | 20231103 | 151700 | 5330647400 | 84300 | 84300 | 84300 | 84100 | 70 |
| 199 | 20231103 | 151600 | 5324747600 | 84100 | 84100 | 84300 | 84100 | 314 |
| 200 | 20231103 | 151500 | 5298298600 | 84100 | 84200 | 84300 | 84100 | 273 |
| 201 | 20231103 | 151400 | 5275309100 | 84300 | 84400 | 84500 | 84200 | 254 |
| 202 | 20231103 | 151300 | 5253888200 | 84500 | 84300 | 84600 | 84200 | 272 |
| 203 | 20231103 | 151200 | 5230935100 | 84500 | 84400 | 84500 | 84300 | 190 |
| 204 | 20231103 | 151100 | 5214898300 | 84300 | 84300 | 84500 | 84300 | 532 |
| 205 | 20231103 | 151000 | 5169956900 | 84400 | 84500 | 84500 | 84300 | 309 |
| 206 | 20231103 | 150900 | 5143870300 | 84500 | 84500 | 84500 | 84300 | 316 |
| 207 | 20231103 | 150800 | 5117180800 | 84500 | 84600 | 84600 | 84300 | 234 |
| 208 | 20231103 | 150700 | 5097409900 | 84600 | 84600 | 84700 | 84500 | 274 |
| 209 | 20231103 | 150600 | 5074234600 | 84600 | 84800 | 84800 | 84500 | 535 |
| 210 | 20231103 | 150500 | 5028902600 | 84900 | 84700 | 85000 | 84700 | 321 |
| 211 | 20231103 | 150400 | 5001668000 | 84900 | 84800 | 85000 | 84700 | 424 |
| 212 | 20231103 | 150300 | 4965672300 | 84900 | 84700 | 84900 | 84700 | 233 |
| 213 | 20231103 | 150200 | 4945908400 | 84800 | 84800 | 84900 | 84700 | 244 |
| 214 | 20231103 | 150100 | 4925212300 | 84800 | 84900 | 84900 | 84600 | 283 |
| 215 | 20231103 | 150000 | 4901239300 | 84800 | 84800 | 84900 | 84500 | 312 |
| 216 | 20231103 | 145900 | 4874775400 | 84800 | 84500 | 84900 | 84500 | 251 |
| 217 | 20231103 | 145800 | 4853499100 | 84600 | 84800 | 84900 | 84600 | 249 |
| 218 | 20231103 | 145700 | 4832384400 | 84600 | 84700 | 84800 | 84500 | 266 |
| 219 | 20231103 | 145600 | 4809841200 | 84700 | 84500 | 84800 | 84500 | 229 |
| 220 | 20231103 | 145500 | 4790447600 | 84500 | 84500 | 84800 | 84500 | 248 |
| 221 | 20231103 | 145400 | 4769438600 | 84800 | 84700 | 84800 | 84400 | 294 |
| 222 | 20231103 | 145300 | 4744543800 | 84500 | 84600 | 84800 | 84400 | 517 |
| 223 | 20231103 | 145200 | 4700807000 | 84600 | 84600 | 84800 | 84500 | 221 |
| 224 | 20231103 | 145100 | 4682094900 | 84600 | 84700 | 84700 | 84500 | 192 |
| 225 | 20231103 | 145000 | 4665847100 | 84700 | 84700 | 84700 | 84500 | 215 |
| 226 | 20231103 | 144900 | 4647645100 | 84600 | 84600 | 84800 | 84500 | 243 |
| 227 | 20231103 | 144800 | 4627073400 | 84500 | 84500 | 84800 | 84500 | 305 |
| 228 | 20231103 | 144700 | 4601251900 | 84600 | 84700 | 84800 | 84600 | 282 |
| 229 | 20231103 | 144600 | 4577358900 | 84700 | 84600 | 84700 | 84600 | 213 |
| 230 | 20231103 | 144500 | 4559326800 | 84600 | 84500 | 84700 | 84500 | 237 |
| 231 | 20231103 | 144400 | 4539271800 | 84400 | 84700 | 84700 | 84400 | 472 |
| 232 | 20231103 | 144300 | 4499343000 | 84700 | 84700 | 84800 | 84600 | 174 |
| 233 | 20231103 | 144200 | 4484601000 | 84800 | 84700 | 84800 | 84600 | 376 |
| 234 | 20231103 | 144100 | 4452741800 | 84600 | 84600 | 84800 | 84500 | 254 |
| 235 | 20231103 | 144000 | 4431235700 | 84700 | 84700 | 84800 | 84600 | 138 |
| 236 | 20231103 | 143900 | 4419546700 | 84800 | 84600 | 84800 | 84500 | 189 |
| 237 | 20231103 | 143800 | 4403541600 | 84700 | 84600 | 84700 | 84400 | 296 |
| 238 | 20231103 | 143700 | 4378513700 | 84600 | 84700 | 84700 | 84400 | 243 |
| 239 | 20231103 | 143600 | 4357951500 | 84700 | 84400 | 84700 | 84400 | 205 |
| 240 | 20231103 | 143500 | 4340613800 | 84500 | 84600 | 84700 | 84300 | 185 |
| 241 | 20231103 | 143400 | 4324979200 | 84600 | 84500 | 84700 | 84300 | 250 |
| 242 | 20231103 | 143300 | 4303851800 | 84400 | 84400 | 84500 | 84200 | 157 |
| 243 | 20231103 | 143200 | 4290596700 | 84400 | 84500 | 84600 | 84200 | 353 |
| 244 | 20231103 | 143100 | 4260792300 | 84500 | 84300 | 84500 | 84200 | 146 |
| 245 | 20231103 | 143000 | 4248465800 | 84300 | 84300 | 84400 | 84200 | 205 |
| 246 | 20231103 | 142900 | 4231175500 | 84200 | 84300 | 84400 | 84200 | 169 |
| 247 | 20231103 | 142800 | 4216925500 | 84300 | 84300 | 84400 | 84100 | 179 |
| 248 | 20231103 | 142700 | 4201844100 | 84300 | 84300 | 84400 | 84100 | 235 |
| 249 | 20231103 | 142600 | 4182053800 | 84300 | 84200 | 84300 | 84200 | 130 |
| 250 | 20231103 | 142500 | 4171099500 | 84200 | 84200 | 84400 | 84200 | 257 |
| 251 | 20231103 | 142400 | 4149428600 | 84300 | 84300 | 84400 | 84200 | 139 |
| 252 | 20231103 | 142300 | 4137712400 | 84200 | 84200 | 84400 | 84100 | 131 |
| 253 | 20231103 | 142200 | 4126679000 | 84500 | 84100 | 84500 | 84000 | 167 |
| 254 | 20231103 | 142100 | 4112622500 | 84000 | 84200 | 84300 | 84000 | 278 |
| 255 | 20231103 | 142000 | 4089222100 | 84200 | 83900 | 84600 | 83900 | 258 |
| 256 | 20231103 | 141900 | 4067522800 | 83900 | 83700 | 84000 | 83700 | 191 |
| 257 | 20231103 | 141800 | 4051510700 | 83800 | 83800 | 83900 | 83700 | 216 |
| 258 | 20231103 | 141700 | 4033413500 | 83800 | 83700 | 83900 | 83700 | 153 |
| 259 | 20231103 | 141600 | 4020598000 | 83700 | 83700 | 83900 | 83600 | 365 |
| 260 | 20231103 | 141500 | 3990045100 | 83600 | 83600 | 83900 | 83600 | 342 |
| 261 | 20231103 | 141400 | 3961420000 | 83600 | 83800 | 84000 | 83600 | 308 |
| 262 | 20231103 | 141300 | 3935619300 | 83700 | 83700 | 83900 | 83700 | 395 |
| 263 | 20231103 | 141200 | 3902526100 | 83700 | 83800 | 83800 | 83700 | 433 |
| 264 | 20231103 | 141100 | 3866265700 | 83700 | 83700 | 83800 | 83700 | 316 |
| 265 | 20231103 | 141000 | 3839808100 | 83700 | 83800 | 83900 | 83700 | 505 |
| 266 | 20231103 | 140900 | 3797502200 | 83800 | 83800 | 83900 | 83700 | 565 |
| 267 | 20231103 | 140800 | 3750190100 | 83700 | 83800 | 84100 | 83700 | 457 |
| 268 | 20231103 | 140700 | 3711875400 | 83800 | 83800 | 84100 | 83800 | 329 |
| 269 | 20231103 | 140600 | 3684289500 | 83900 | 83900 | 84100 | 83800 | 579 |
| 270 | 20231103 | 140500 | 3635719300 | 83900 | 84000 | 84100 | 83900 | 1174 |
| 271 | 20231103 | 140400 | 3537097100 | 84000 | 84200 | 84200 | 84000 | 265 |
| 272 | 20231103 | 140300 | 3514827100 | 84000 | 84100 | 84300 | 84000 | 687 |
| 273 | 20231103 | 140200 | 3457035700 | 84200 | 84100 | 84200 | 84100 | 275 |
| 274 | 20231103 | 140100 | 3433898100 | 84100 | 84200 | 84300 | 84100 | 591 |
| 275 | 20231103 | 140000 | 3384140200 | 84300 | 84300 | 84300 | 84100 | 829 |
| 276 | 20231103 | 135900 | 3314322800 | 84200 | 84300 | 84400 | 84200 | 296 |
| 277 | 20231103 | 135800 | 3289379600 | 84300 | 84400 | 84600 | 84300 | 384 |
| 278 | 20231103 | 135700 | 3256945300 | 84400 | 84600 | 84700 | 84400 | 190 |
| 279 | 20231103 | 135600 | 3240869500 | 84600 | 84500 | 84700 | 84500 | 122 |
| 280 | 20231103 | 135500 | 3230546600 | 84600 | 84500 | 84700 | 84500 | 191 |
| 281 | 20231103 | 135400 | 3214395900 | 84600 | 84500 | 84700 | 84400 | 154 |
| 282 | 20231103 | 135300 | 3201378100 | 84500 | 84300 | 84600 | 84300 | 189 |
| 283 | 20231103 | 135200 | 3185407700 | 84300 | 84300 | 84500 | 84300 | 185 |
| 284 | 20231103 | 135100 | 3169797700 | 84400 | 84400 | 84700 | 84300 | 219 |
| 285 | 20231103 | 135000 | 3151285500 | 84500 | 84400 | 84500 | 84300 | 363 |
| 286 | 20231103 | 134900 | 3120655700 | 84300 | 84600 | 84700 | 84300 | 776 |
| 287 | 20231103 | 134800 | 3055097700 | 84600 | 84600 | 84700 | 84500 | 178 |
| 288 | 20231103 | 134700 | 3040037200 | 84700 | 84500 | 84800 | 84500 | 164 |
| 289 | 20231103 | 134600 | 3026145600 | 84500 | 84700 | 84800 | 84500 | 204 |
| 290 | 20231103 | 134500 | 3008874000 | 84700 | 84800 | 84800 | 84700 | 179 |
| 291 | 20231103 | 134400 | 2993702100 | 84800 | 84900 | 85000 | 84700 | 242 |
| 292 | 20231103 | 134300 | 2973170300 | 84900 | 84900 | 85000 | 84900 | 134 |
| 293 | 20231103 | 134200 | 2961782700 | 85000 | 85000 | 85000 | 84900 | 200 |
| 294 | 20231103 | 134100 | 2944785100 | 85000 | 84900 | 85000 | 84900 | 113 |
| 295 | 20231103 | 134000 | 2935182900 | 85000 | 84900 | 85000 | 84900 | 152 |
| 296 | 20231103 | 133900 | 2922264500 | 84900 | 84900 | 85000 | 84900 | 60 |
| 297 | 20231103 | 133800 | 2917165500 | 84900 | 85000 | 85000 | 84900 | 172 |
| 298 | 20231103 | 133700 | 2902548000 | 85000 | 85000 | 85000 | 84800 | 175 |
| 299 | 20231103 | 133600 | 2887676300 | 84900 | 84900 | 85000 | 84800 | 388 |
| 300 | 20231103 | 133500 | 2854724100 | 84900 | 84900 | 85000 | 84800 | 153 |
| 301 | 20231103 | 133400 | 2841735000 | 84900 | 84800 | 85000 | 84700 | 121 |
| 302 | 20231103 | 133300 | 2831469400 | 84800 | 84700 | 84800 | 84700 | 168 |
| 303 | 20231103 | 133200 | 2817227600 | 84800 | 84600 | 84800 | 84600 | 41 |
| 304 | 20231103 | 133100 | 2813751200 | 84800 | 84700 | 84800 | 84600 | 144 |
| 305 | 20231103 | 133000 | 2801552200 | 84700 | 84700 | 84800 | 84600 | 133 |
| 306 | 20231103 | 132900 | 2790281100 | 84800 | 84600 | 84800 | 84600 | 147 |
| 307 | 20231103 | 132800 | 2777819800 | 84600 | 84700 | 84800 | 84600 | 187 |
| 308 | 20231103 | 132700 | 2761975400 | 84800 | 84800 | 84800 | 84700 | 134 |
| 309 | 20231103 | 132600 | 2750613600 | 84800 | 84700 | 84800 | 84700 | 103 |
| 310 | 20231103 | 132500 | 2741879800 | 84700 | 84800 | 84800 | 84700 | 93 |
| 311 | 20231103 | 132400 | 2733993700 | 84800 | 84600 | 84800 | 84500 | 67 |
| 312 | 20231103 | 132300 | 2728322800 | 84700 | 84900 | 84900 | 84700 | 180 |
| 313 | 20231103 | 132200 | 2713064900 | 84900 | 84900 | 84900 | 84700 | 101 |
| 314 | 20231103 | 132100 | 2704497300 | 84900 | 84800 | 84900 | 84700 | 172 |
| 315 | 20231103 | 132000 | 2689899100 | 84700 | 84700 | 84900 | 84700 | 156 |
| 316 | 20231103 | 131900 | 2676664800 | 84700 | 84800 | 84900 | 84700 | 117 |
| 317 | 20231103 | 131800 | 2666737300 | 84700 | 84700 | 84900 | 84700 | 125 |
| 318 | 20231103 | 131700 | 2656139000 | 84700 | 84900 | 84900 | 84700 | 204 |
| 319 | 20231103 | 131600 | 2638832200 | 84800 | 84700 | 84900 | 84700 | 84 |
| 320 | 20231103 | 131500 | 2631708300 | 84700 | 84800 | 84800 | 84700 | 96 |
| 321 | 20231103 | 131400 | 2623569400 | 84800 | 84900 | 84900 | 84700 | 147 |
| 322 | 20231103 | 131300 | 2611097300 | 84700 | 84700 | 84800 | 84600 | 92 |
| 323 | 20231103 | 131200 | 2603302400 | 84600 | 84600 | 84700 | 84600 | 26 |
| 324 | 20231103 | 131100 | 2601101400 | 84700 | 84600 | 84700 | 84600 | 109 |
| 325 | 20231103 | 131000 | 2591869600 | 84700 | 84600 | 84700 | 84500 | 140 |
| 326 | 20231103 | 130900 | 2580020100 | 84600 | 84500 | 84600 | 84500 | 129 |
| 327 | 20231103 | 130800 | 2569107700 | 84600 | 84500 | 84600 | 84500 | 92 |
| 328 | 20231103 | 130700 | 2561326200 | 84600 | 84500 | 84600 | 84400 | 294 |
| 329 | 20231103 | 130600 | 2536457000 | 84600 | 84600 | 84600 | 84500 | 121 |
| 330 | 20231103 | 130500 | 2526221900 | 84600 | 84500 | 84600 | 84500 | 126 |
| 331 | 20231103 | 130400 | 2515566800 | 84500 | 84500 | 84600 | 84500 | 115 |
| 332 | 20231103 | 130300 | 2505842400 | 84600 | 84700 | 84900 | 84600 | 262 |
| 333 | 20231103 | 130200 | 2483635000 | 84800 | 84900 | 84900 | 84800 | 109 |
| 334 | 20231103 | 130100 | 2474388400 | 84800 | 84800 | 85000 | 84700 | 103 |
| 335 | 20231103 | 130000 | 2465647300 | 84900 | 84700 | 85000 | 84700 | 84 |
| 336 | 20231103 | 125900 | 2458521200 | 84900 | 84900 | 84900 | 84800 | 86 |
| 337 | 20231103 | 125800 | 2451220400 | 84900 | 84800 | 84900 | 84800 | 119 |
| 338 | 20231103 | 125700 | 2441125000 | 84800 | 84800 | 84800 | 84700 | 55 |
| 339 | 20231103 | 125600 | 2436462100 | 84800 | 84800 | 84900 | 84700 | 46 |
| 340 | 20231103 | 125500 | 2432559300 | 84900 | 84900 | 84900 | 84700 | 46 |
| 341 | 20231103 | 125400 | 2428656900 | 84800 | 84700 | 84900 | 84700 | 88 |
| 342 | 20231103 | 125300 | 2421190700 | 84700 | 84700 | 84700 | 84600 | 39 |
| 343 | 20231103 | 125200 | 2417888500 | 84900 | 84700 | 84900 | 84700 | 114 |
| 344 | 20231103 | 125100 | 2408220300 | 84700 | 84700 | 84800 | 84700 | 37 |
| 345 | 20231103 | 125000 | 2405083200 | 84700 | 84800 | 84800 | 84700 | 76 |
| 346 | 20231103 | 124900 | 2398643200 | 84600 | 84700 | 84800 | 84600 | 101 |
| 347 | 20231103 | 124800 | 2390082900 | 84800 | 84600 | 84900 | 84600 | 49 |
| 348 | 20231103 | 124700 | 2385926400 | 84900 | 84600 | 84900 | 84600 | 140 |
| 349 | 20231103 | 124600 | 2374061600 | 84700 | 84700 | 84700 | 84700 | 39 |
| 350 | 20231103 | 124500 | 2370758300 | 84700 | 84800 | 84800 | 84700 | 447 |
| 351 | 20231103 | 124400 | 2332882800 | 84800 | 84700 | 84800 | 84700 | 333 |
| 352 | 20231103 | 124300 | 2304645700 | 84800 | 84800 | 84800 | 84700 | 189 |
| 353 | 20231103 | 124200 | 2288619300 | 84800 | 84700 | 84800 | 84700 | 118 |
| 354 | 20231103 | 124100 | 2278614800 | 84700 | 84700 | 84800 | 84600 | 51 |
| 355 | 20231103 | 124000 | 2274295000 | 84700 | 84600 | 84800 | 84600 | 139 |
| 356 | 20231103 | 123900 | 2262521400 | 84700 | 84700 | 84900 | 84700 | 15 |
| 357 | 20231103 | 123800 | 2261249400 | 84700 | 84900 | 84900 | 84600 | 161 |
| 358 | 20231103 | 123700 | 2247606000 | 84800 | 84800 | 84900 | 84700 | 57 |
| 359 | 20231103 | 123600 | 2242769400 | 84800 | 84600 | 84900 | 84600 | 78 |
| 360 | 20231103 | 123500 | 2236159400 | 84700 | 84800 | 84800 | 84600 | 70 |
| 361 | 20231103 | 123400 | 2230227100 | 84800 | 84700 | 84900 | 84700 | 128 |
| 362 | 20231103 | 123300 | 2219373600 | 84600 | 84700 | 84800 | 84500 | 37 |
| 363 | 20231103 | 123200 | 2216243300 | 84700 | 84600 | 84900 | 84500 | 85 |
| 364 | 20231103 | 123100 | 2209040800 | 84700 | 84800 | 84800 | 84600 | 74 |
| 365 | 20231103 | 123000 | 2202767300 | 84700 | 84800 | 84800 | 84600 | 91 |
| 366 | 20231103 | 122900 | 2195056400 | 84900 | 84800 | 84900 | 84700 | 66 |
| 367 | 20231103 | 122800 | 2189461100 | 84600 | 84600 | 84900 | 84600 | 76 |
| 368 | 20231103 | 122700 | 2183022400 | 84800 | 84700 | 84900 | 84700 | 81 |
| 369 | 20231103 | 122600 | 2176158100 | 84700 | 84800 | 84800 | 84700 | 53 |
| 370 | 20231103 | 122500 | 2171665300 | 84700 | 84700 | 84800 | 84600 | 68 |
| 371 | 20231103 | 122400 | 2165902800 | 84700 | 84700 | 84800 | 84600 | 29 |
| 372 | 20231103 | 122300 | 2163445900 | 84800 | 84700 | 84900 | 84600 | 77 |
| 373 | 20231103 | 122200 | 2156919600 | 84700 | 84600 | 84700 | 84600 | 82 |
| 374 | 20231103 | 122100 | 2149974300 | 84700 | 84800 | 84900 | 84600 | 50 |
| 375 | 20231103 | 122000 | 2145735200 | 84700 | 84500 | 84800 | 84500 | 87 |
| 376 | 20231103 | 121900 | 2138364300 | 84800 | 84800 | 84800 | 84800 | 3 |
| 377 | 20231103 | 121800 | 2138109900 | 84700 | 84700 | 84900 | 84500 | 160 |
| 378 | 20231103 | 121700 | 2124562000 | 84600 | 84600 | 84700 | 84600 | 50 |
| 379 | 20231103 | 121600 | 2120331600 | 84500 | 84700 | 84900 | 84500 | 78 |
| 380 | 20231103 | 121500 | 2113725500 | 84800 | 84800 | 84800 | 84600 | 59 |
| 381 | 20231103 | 121400 | 2108725300 | 84700 | 84700 | 84800 | 84700 | 81 |
| 382 | 20231103 | 121300 | 2101858500 | 84700 | 84800 | 84800 | 84700 | 78 |
| 383 | 20231103 | 121200 | 2095249700 | 84700 | 84700 | 84800 | 84700 | 72 |
| 384 | 20231103 | 121100 | 2089145600 | 84800 | 84800 | 84800 | 84700 | 38 |
| 385 | 20231103 | 121000 | 2085923300 | 84800 | 84800 | 84800 | 84600 | 62 |
| 386 | 20231103 | 120900 | 2080667200 | 84900 | 84900 | 84900 | 84500 | 51 |
| 387 | 20231103 | 120800 | 2076345400 | 84700 | 84700 | 84800 | 84700 | 73 |
| 388 | 20231103 | 120700 | 2070155600 | 84900 | 84800 | 84900 | 84600 | 68 |
| 389 | 20231103 | 120600 | 2064388800 | 84700 | 84700 | 84900 | 84600 | 96 |
| 390 | 20231103 | 120500 | 2056260700 | 84800 | 84600 | 84900 | 84600 | 44 |
| 391 | 20231103 | 120400 | 2052535500 | 84600 | 84600 | 84700 | 84500 | 62 |
| 392 | 20231103 | 120300 | 2047286200 | 84600 | 84600 | 84700 | 84600 | 41 |
| 393 | 20231103 | 120200 | 2043816700 | 84600 | 84500 | 84700 | 84500 | 81 |
| 394 | 20231103 | 120100 | 2036960000 | 84500 | 84700 | 84900 | 84500 | 212 |
| 395 | 20231103 | 120000 | 2019010400 | 84700 | 84600 | 84700 | 84600 | 29 |
| 396 | 20231103 | 115900 | 2016555400 | 84600 | 84700 | 84700 | 84600 | 39 |
| 397 | 20231103 | 115800 | 2013253400 | 84800 | 84700 | 84800 | 84500 | 99 |
| 398 | 20231103 | 115700 | 2004868100 | 84600 | 84800 | 84800 | 84500 | 82 |
| 399 | 20231103 | 115600 | 1997916000 | 84500 | 84600 | 84700 | 84500 | 57 |
| 400 | 20231103 | 115500 | 1993093100 | 84700 | 84700 | 84900 | 84500 | 89 |
| 401 | 20231103 | 115400 | 1985560800 | 84900 | 84800 | 84900 | 84800 | 63 |
| 402 | 20231103 | 115300 | 1980212400 | 84900 | 84600 | 84900 | 84500 | 87 |
| 403 | 20231103 | 115200 | 1972851200 | 84500 | 84700 | 84900 | 84500 | 96 |
| 404 | 20231103 | 115100 | 1964717500 | 84600 | 84700 | 84700 | 84600 | 47 |
| 405 | 20231103 | 115000 | 1960737300 | 84700 | 84600 | 84800 | 84600 | 104 |
| 406 | 20231103 | 114900 | 1951932800 | 84700 | 84700 | 84700 | 84600 | 86 |
| 407 | 20231103 | 114800 | 1944650300 | 84600 | 84600 | 84800 | 84600 | 72 |
| 408 | 20231103 | 114700 | 1938551600 | 84500 | 84600 | 84600 | 84500 | 65 |
| 409 | 20231103 | 114600 | 1933052800 | 84600 | 84700 | 84800 | 84500 | 114 |
| 410 | 20231103 | 114500 | 1923396500 | 84900 | 84500 | 84900 | 84500 | 89 |
| 411 | 20231103 | 114400 | 1915856200 | 84500 | 84700 | 84700 | 84400 | 53 |
| 412 | 20231103 | 114300 | 1911370400 | 84700 | 84800 | 84800 | 84400 | 118 |
| 413 | 20231103 | 114200 | 1901368500 | 84500 | 84800 | 84800 | 84500 | 101 |
| 414 | 20231103 | 114100 | 1892808500 | 84400 | 84600 | 84800 | 84400 | 155 |
| 415 | 20231103 | 114000 | 1879684600 | 84600 | 84700 | 84700 | 84500 | 19 |
| 416 | 20231103 | 113900 | 1878078400 | 84600 | 84800 | 84900 | 84600 | 186 |
| 417 | 20231103 | 113800 | 1862311600 | 84600 | 84500 | 84800 | 84500 | 151 |
| 418 | 20231103 | 113700 | 1849524200 | 84600 | 84500 | 84700 | 84500 | 37 |
| 419 | 20231103 | 113600 | 1846393500 | 84500 | 84700 | 84800 | 84400 | 141 |
| 420 | 20231103 | 113500 | 1834446500 | 84700 | 84700 | 84700 | 84400 | 54 |
| 421 | 20231103 | 113400 | 1829877100 | 84600 | 84700 | 84700 | 84500 | 149 |
| 422 | 20231103 | 113300 | 1817261200 | 84600 | 84600 | 84700 | 84500 | 91 |
| 423 | 20231103 | 113200 | 1809560300 | 84500 | 84500 | 84700 | 84500 | 93 |
| 424 | 20231103 | 113100 | 1801694600 | 84500 | 84500 | 84500 | 84400 | 791 |
| 425 | 20231103 | 113000 | 1734855700 | 84500 | 84500 | 84700 | 84300 | 761 |
| 426 | 20231103 | 112900 | 1670605000 | 84500 | 84500 | 84700 | 84500 | 67 |
| 427 | 20231103 | 112800 | 1664936100 | 84600 | 84700 | 84800 | 84500 | 40 |
| 428 | 20231103 | 112700 | 1661548500 | 84700 | 84800 | 84900 | 84500 | 95 |
| 429 | 20231103 | 112600 | 1653490600 | 84800 | 84500 | 84800 | 84500 | 53 |
| 430 | 20231103 | 112500 | 1649006900 | 84800 | 84600 | 84800 | 84500 | 37 |
| 431 | 20231103 | 112400 | 1645872900 | 84500 | 84700 | 84800 | 84500 | 112 |
| 432 | 20231103 | 112300 | 1636383600 | 84700 | 84600 | 84700 | 84500 | 30 |
| 433 | 20231103 | 112200 | 1633844500 | 84700 | 84600 | 84700 | 84400 | 83 |
| 434 | 20231103 | 112100 | 1626826100 | 84700 | 84600 | 85000 | 84500 | 99 |
| 435 | 20231103 | 112000 | 1618436600 | 84600 | 84600 | 84700 | 84500 | 16 |
| 436 | 20231103 | 111900 | 1617082900 | 84600 | 84500 | 84700 | 84500 | 69 |
| 437 | 20231103 | 111800 | 1611244900 | 84600 | 84600 | 84900 | 84500 | 128 |
| 438 | 20231103 | 111700 | 1600390400 | 84600 | 84700 | 84800 | 84600 | 70 |
| 439 | 20231103 | 111600 | 1594460900 | 84700 | 84800 | 84900 | 84700 | 80 |
| 440 | 20231103 | 111500 | 1587680700 | 84700 | 84700 | 84900 | 84700 | 86 |
| 441 | 20231103 | 111400 | 1580388500 | 84700 | 84700 | 84800 | 84600 | 151 |
| 442 | 20231103 | 111300 | 1567589000 | 84700 | 84800 | 84800 | 84700 | 12 |
| 443 | 20231103 | 111200 | 1566571600 | 84700 | 84700 | 84900 | 84600 | 106 |
| 444 | 20231103 | 111100 | 1557582900 | 84700 | 84900 | 84900 | 84700 | 38 |
| 445 | 20231103 | 111000 | 1554359000 | 84800 | 84900 | 84900 | 84700 | 35 |
| 446 | 20231103 | 110900 | 1551391000 | 84800 | 84700 | 84900 | 84700 | 198 |
| 447 | 20231103 | 110800 | 1534602300 | 84700 | 84700 | 84800 | 84700 | 33 |
| 448 | 20231103 | 110700 | 1531805700 | 84700 | 84700 | 84800 | 84700 | 35 |
| 449 | 20231103 | 110600 | 1528838500 | 84800 | 84600 | 84800 | 84600 | 95 |
| 450 | 20231103 | 110500 | 1520788700 | 84700 | 84700 | 84800 | 84600 | 54 |
| 451 | 20231103 | 110400 | 1516213300 | 84700 | 84800 | 84800 | 84600 | 23 |
| 452 | 20231103 | 110300 | 1514265700 | 84800 | 84700 | 84800 | 84700 | 98 |
| 453 | 20231103 | 110200 | 1505957200 | 84700 | 84700 | 84800 | 84700 | 63 |
| 454 | 20231103 | 110100 | 1500617900 | 84700 | 84700 | 84700 | 84700 | 43 |
| 455 | 20231103 | 110000 | 1496975800 | 84600 | 84500 | 84800 | 84500 | 92 |
| 456 | 20231103 | 105900 | 1489182400 | 84500 | 84500 | 84600 | 84500 | 39 |
| 457 | 20231103 | 105800 | 1485884500 | 84400 | 84600 | 84600 | 84400 | 47 |
| 458 | 20231103 | 105700 | 1481909500 | 84600 | 84600 | 84800 | 84500 | 106 |
| 459 | 20231103 | 105600 | 1472936700 | 84600 | 84500 | 84700 | 84500 | 70 |
| 460 | 20231103 | 105500 | 1467015300 | 84600 | 84600 | 84700 | 84500 | 43 |
| 461 | 20231103 | 105400 | 1463377900 | 84500 | 84700 | 84700 | 84500 | 93 |
| 462 | 20231103 | 105300 | 1455505700 | 84600 | 84600 | 84700 | 84500 | 31 |
| 463 | 20231103 | 105200 | 1452881700 | 84700 | 84600 | 84700 | 84500 | 30 |
| 464 | 20231103 | 105100 | 1450341500 | 84700 | 84700 | 84800 | 84600 | 193 |
| 465 | 20231103 | 105000 | 1433993500 | 84600 | 84600 | 84700 | 84600 | 13 |
| 466 | 20231103 | 104900 | 1432892800 | 84700 | 84600 | 84700 | 84500 | 27 |
| 467 | 20231103 | 104800 | 1430607300 | 84600 | 84700 | 84700 | 84500 | 21 |
| 468 | 20231103 | 104700 | 1428831700 | 84700 | 84600 | 84700 | 84500 | 32 |
| 469 | 20231103 | 104600 | 1426123700 | 84700 | 84500 | 84700 | 84500 | 50 |
| 470 | 20231103 | 104500 | 1421892000 | 84500 | 84700 | 84700 | 84500 | 105 |
| 471 | 20231103 | 104400 | 1413004400 | 84600 | 84700 | 84700 | 84600 | 27 |
| 472 | 20231103 | 104300 | 1410718500 | 84700 | 84600 | 84700 | 84600 | 25 |
| 473 | 20231103 | 104200 | 1408601600 | 84500 | 84600 | 84700 | 84500 | 67 |
| 474 | 20231103 | 104100 | 1402931900 | 84700 | 84800 | 84800 | 84700 | 359 |
| 475 | 20231103 | 104000 | 1372524500 | 84800 | 84400 | 84800 | 84400 | 118 |
| 476 | 20231103 | 103900 | 1362530800 | 84400 | 84800 | 84800 | 84400 | 53 |
| 477 | 20231103 | 103800 | 1358040700 | 84600 | 84300 | 84800 | 84300 | 620 |
| 478 | 20231103 | 103700 | 1305634500 | 84300 | 84300 | 84400 | 84300 | 54 |
| 479 | 20231103 | 103600 | 1301080700 | 84400 | 84300 | 84400 | 84300 | 19 |
| 480 | 20231103 | 103500 | 1299478200 | 84300 | 84400 | 84400 | 84300 | 101 |
| 481 | 20231103 | 103400 | 1290956300 | 84300 | 84300 | 84400 | 84300 | 81 |
| 482 | 20231103 | 103300 | 1284127700 | 84300 | 84300 | 84400 | 84300 | 73 |
| 483 | 20231103 | 103200 | 1277967000 | 84300 | 84300 | 84400 | 84300 | 5 |
| 484 | 20231103 | 103100 | 1277545300 | 84300 | 84500 | 84500 | 84300 | 918 |
| 485 | 20231103 | 103000 | 1200019500 | 84600 | 84600 | 84600 | 84500 | 52 |
| 486 | 20231103 | 102900 | 1195620700 | 84500 | 84500 | 84600 | 84500 | 158 |
| 487 | 20231103 | 102800 | 1182269100 | 84600 | 84600 | 84600 | 84500 | 326 |
| 488 | 20231103 | 102700 | 1154690000 | 84600 | 84700 | 84700 | 84600 | 25 |
| 489 | 20231103 | 102600 | 1152574100 | 84700 | 84700 | 84800 | 84600 | 37 |
| 490 | 20231103 | 102500 | 1149440100 | 84600 | 84700 | 84800 | 84600 | 30 |
| 491 | 20231103 | 102400 | 1146898600 | 84700 | 84800 | 84800 | 84700 | 87 |
| 492 | 20231103 | 102300 | 1139527900 | 84700 | 84700 | 84700 | 84600 | 67 |
| 493 | 20231103 | 102200 | 1133853300 | 84600 | 84700 | 84700 | 84600 | 67 |
| 494 | 20231103 | 102100 | 1128179200 | 84700 | 84700 | 84800 | 84600 | 151 |
| 495 | 20231103 | 102000 | 1115383900 | 84800 | 84800 | 84900 | 84700 | 24 |
| 496 | 20231103 | 101900 | 1113348100 | 84900 | 85000 | 85000 | 84900 | 495 |
| 497 | 20231103 | 101800 | 1071276200 | 85100 | 85200 | 85200 | 85000 | 245 |
| 498 | 20231103 | 101700 | 1050426600 | 85100 | 85200 | 85200 | 85100 | 66 |
| 499 | 20231103 | 101600 | 1044805700 | 85100 | 85100 | 85200 | 85100 | 83 |
| 500 | 20231103 | 101500 | 1037736400 | 85200 | 85200 | 85300 | 85100 | 64 |
| 501 | 20231103 | 101400 | 1032287000 | 85200 | 85200 | 85300 | 85200 | 29 |
| 502 | 20231103 | 101300 | 1029814800 | 85300 | 85200 | 85300 | 85200 | 53 |
| 503 | 20231103 | 101200 | 1025294800 | 85300 | 85100 | 85300 | 85100 | 25 |
| 504 | 20231103 | 101100 | 1023163400 | 85300 | 85200 | 85400 | 85100 | 75 |
| 505 | 20231103 | 101000 | 1016766700 | 85200 | 85100 | 85300 | 85100 | 113 |
| 506 | 20231103 | 100900 | 1007133100 | 85100 | 85200 | 85200 | 85100 | 25 |
| 507 | 20231103 | 100800 | 1005003300 | 85200 | 85100 | 85200 | 85100 | 123 |
| 508 | 20231103 | 100700 | 994529500 | 85000 | 85100 | 85100 | 85000 | 30 |
| 509 | 20231103 | 100600 | 991978000 | 85100 | 85200 | 85300 | 85100 | 89 |
| 510 | 20231103 | 100500 | 984390500 | 85200 | 85100 | 85200 | 85100 | 84 |
| 511 | 20231103 | 100400 | 977235400 | 85000 | 85200 | 85200 | 85000 | 116 |
| 512 | 20231103 | 100300 | 967353900 | 85100 | 85000 | 85200 | 85000 | 36 |
| 513 | 20231103 | 100200 | 964287500 | 85000 | 85000 | 85200 | 85000 | 15 |
| 514 | 20231103 | 100100 | 963011700 | 85100 | 85100 | 85200 | 85100 | 235 |
| 515 | 20231103 | 100000 | 943011600 | 85100 | 85100 | 85100 | 85000 | 117 |
| 516 | 20231103 | 095900 | 933061000 | 85000 | 84800 | 85200 | 84800 | 326 |
| 517 | 20231103 | 095800 | 905351100 | 84800 | 84900 | 84900 | 84800 | 43 |
| 518 | 20231103 | 095700 | 901702600 | 84800 | 84900 | 85000 | 84800 | 241 |
| 519 | 20231103 | 095600 | 881236200 | 84900 | 84800 | 84900 | 84800 | 264 |
| 520 | 20231103 | 095500 | 858823400 | 84800 | 84900 | 84900 | 84800 | 42 |
| 521 | 20231103 | 095400 | 855260000 | 84800 | 84800 | 84900 | 84800 | 87 |
| 522 | 20231103 | 095300 | 847877500 | 84800 | 84800 | 84900 | 84800 | 30 |
| 523 | 20231103 | 095200 | 845332700 | 84800 | 84900 | 85000 | 84800 | 49 |
| 524 | 20231103 | 095100 | 841172200 | 84900 | 84900 | 85000 | 84900 | 74 |
| 525 | 20231103 | 095000 | 834883500 | 84900 | 85000 | 85000 | 84900 | 25 |
| 526 | 20231103 | 094900 | 832760100 | 85000 | 85000 | 85100 | 84800 | 255 |
| 527 | 20231103 | 094800 | 811095900 | 85000 | 85100 | 85100 | 85000 | 54 |
| 528 | 20231103 | 094700 | 806505800 | 85000 | 85200 | 85300 | 85000 | 600 |
| 529 | 20231103 | 094600 | 755326900 | 85100 | 84800 | 85100 | 84800 | 420 |
| 530 | 20231103 | 094500 | 719630600 | 84800 | 84900 | 84900 | 84800 | 31 |
| 531 | 20231103 | 094400 | 717001100 | 84900 | 84900 | 84900 | 84800 | 62 |
| 532 | 20231103 | 094300 | 711737400 | 84900 | 84900 | 85000 | 84900 | 42 |
| 533 | 20231103 | 094200 | 708170800 | 84900 | 85000 | 85000 | 84900 | 57 |
| 534 | 20231103 | 094100 | 703326700 | 84900 | 84700 | 85000 | 84700 | 220 |
| 535 | 20231103 | 094000 | 684674200 | 84700 | 84700 | 84700 | 84700 | 56 |
| 536 | 20231103 | 093900 | 679931000 | 84800 | 84700 | 84800 | 84700 | 75 |
| 537 | 20231103 | 093800 | 673571900 | 84700 | 84800 | 84800 | 84700 | 69 |
| 538 | 20231103 | 093700 | 667721700 | 84700 | 84800 | 84900 | 84700 | 81 |
| 539 | 20231103 | 093600 | 660848900 | 84800 | 84800 | 84800 | 84800 | 43 |
| 540 | 20231103 | 093500 | 657202500 | 84800 | 84800 | 84800 | 84800 | 26 |
| 541 | 20231103 | 093400 | 654997700 | 84800 | 84800 | 84800 | 84700 | 67 |
| 542 | 20231103 | 093300 | 649316200 | 84800 | 84800 | 84800 | 84800 | 41 |
| 543 | 20231103 | 093200 | 645839400 | 84700 | 84800 | 84800 | 84700 | 53 |
| 544 | 20231103 | 093100 | 641345100 | 84800 | 84800 | 84800 | 84800 | 12 |
| 545 | 20231103 | 093000 | 640327500 | 84900 | 84800 | 84900 | 84800 | 82 |
| 546 | 20231103 | 092900 | 633368800 | 84900 | 84800 | 84900 | 84700 | 167 |
| 547 | 20231103 | 092800 | 619202600 | 84800 | 84800 | 84800 | 84800 | 16 |
| 548 | 20231103 | 092700 | 617845800 | 84800 | 84600 | 84800 | 84600 | 550 |
| 549 | 20231103 | 092600 | 571260500 | 84600 | 84500 | 84700 | 84500 | 177 |
| 550 | 20231103 | 092500 | 556283500 | 84600 | 84700 | 84700 | 84600 | 366 |
| 551 | 20231103 | 092400 | 525315900 | 84700 | 84700 | 84700 | 84600 | 95 |
| 552 | 20231103 | 092300 | 517270200 | 84600 | 85100 | 85100 | 84600 | 153 |
| 553 | 20231103 | 092200 | 504309700 | 85100 | 85100 | 85100 | 84900 | 92 |
| 554 | 20231103 | 092100 | 496485800 | 85100 | 85100 | 85100 | 85100 | 9 |
| 555 | 20231103 | 092000 | 495719900 | 85300 | 85000 | 85400 | 85000 | 86 |
| 556 | 20231103 | 091900 | 488383600 | 85100 | 84700 | 85100 | 84700 | 399 |
| 557 | 20231103 | 091800 | 454519400 | 84700 | 84600 | 84700 | 84600 | 224 |
| 558 | 20231103 | 091700 | 435566000 | 84300 | 84400 | 84600 | 84300 | 195 |
| 559 | 20231103 | 091600 | 419100700 | 84300 | 84200 | 84300 | 84200 | 106 |
| 560 | 20231103 | 091500 | 410169400 | 84200 | 84400 | 84500 | 84200 | 80 |
| 561 | 20231103 | 091400 | 403415700 | 84500 | 84500 | 84600 | 84100 | 677 |
| 562 | 20231103 | 091300 | 346226400 | 84600 | 84800 | 84800 | 84600 | 1239 |
| 563 | 20231103 | 091200 | 241306200 | 84800 | 85100 | 85100 | 84800 | 158 |
| 564 | 20231103 | 091100 | 227883700 | 85000 | 85100 | 85100 | 85000 | 359 |
| 565 | 20231103 | 091000 | 197358600 | 85100 | 85400 | 85400 | 85100 | 506 |
| 566 | 20231103 | 090900 | 154272400 | 85400 | 85400 | 85400 | 85300 | 110 |
| 567 | 20231103 | 090800 | 144879200 | 85500 | 85500 | 85700 | 85200 | 280 |
| 568 | 20231103 | 090700 | 120951200 | 85700 | 85700 | 85700 | 85700 | 5 |
| 569 | 20231103 | 090600 | 120522700 | 85700 | 85600 | 85700 | 85100 | 114 |
| 570 | 20231103 | 090500 | 110758600 | 85100 | 85100 | 85100 | 85100 | 69 |
| 571 | 20231103 | 090400 | 104886700 | 85100 | 85600 | 85600 | 85100 | 184 |
| 572 | 20231103 | 090300 | 89156500 | 85600 | 85700 | 85700 | 85100 | 314 |
| 573 | 20231103 | 090200 | 62342400 | 85900 | 86000 | 86000 | 85500 | 434 |
| 574 | 20231103 | 090100 | 25183400 | 86000 | 85600 | 86000 | 85600 | 69 |
| 575 | 20231103 | 090000 | 19268100 | 86200 | 85600 | 86200 | 85600 | 225 |