30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 183000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 3841 |
| 3 | 20231110 | 182900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 4 | 20231110 | 182800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 5 | 20231110 | 182700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 6 | 20231110 | 182600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 7 | 20231110 | 182500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 8 | 20231110 | 182400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 9 | 20231110 | 182300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 10 | 20231110 | 182200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 11 | 20231110 | 182100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 12 | 20231110 | 182000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 13 | 20231110 | 181900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 14 | 20231110 | 181800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 15 | 20231110 | 181700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 16 | 20231110 | 181600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 17 | 20231110 | 181500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 18 | 20231110 | 181400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 19 | 20231110 | 181300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 20 | 20231110 | 181200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 21 | 20231110 | 181100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 22 | 20231110 | 181000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 23 | 20231110 | 180900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 24 | 20231110 | 180800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 25 | 20231110 | 180700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 26 | 20231110 | 180600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 27 | 20231110 | 180500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 28 | 20231110 | 180400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 29 | 20231110 | 180300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 30 | 20231110 | 180200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 31 | 20231110 | 180100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 32 | 20231110 | 180000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 3841 |
| 33 | 20231110 | 175900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 34 | 20231110 | 175800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 35 | 20231110 | 175700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 36 | 20231110 | 175600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 37 | 20231110 | 175500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 38 | 20231110 | 175400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 39 | 20231110 | 175300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 40 | 20231110 | 175200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 41 | 20231110 | 175100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 42 | 20231110 | 175000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 43 | 20231110 | 174900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 44 | 20231110 | 174800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 45 | 20231110 | 174700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 46 | 20231110 | 174600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 47 | 20231110 | 174500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 48 | 20231110 | 174400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 49 | 20231110 | 174300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 50 | 20231110 | 174200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 51 | 20231110 | 174100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 52 | 20231110 | 174000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 53 | 20231110 | 173900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 54 | 20231110 | 173800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 55 | 20231110 | 173700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 56 | 20231110 | 173600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 57 | 20231110 | 173500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 58 | 20231110 | 173400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 59 | 20231110 | 173300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 60 | 20231110 | 173200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 61 | 20231110 | 173100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 62 | 20231110 | 173000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 3841 |
| 63 | 20231110 | 172900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 64 | 20231110 | 172800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 65 | 20231110 | 172700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 66 | 20231110 | 172600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 67 | 20231110 | 172500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 68 | 20231110 | 172400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 69 | 20231110 | 172300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 70 | 20231110 | 172200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 71 | 20231110 | 172100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 72 | 20231110 | 172000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 73 | 20231110 | 171900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 74 | 20231110 | 171800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 75 | 20231110 | 171700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 76 | 20231110 | 171600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 77 | 20231110 | 171500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 78 | 20231110 | 171400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 79 | 20231110 | 171300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 80 | 20231110 | 171200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 81 | 20231110 | 171100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 82 | 20231110 | 171000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 83 | 20231110 | 170900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 84 | 20231110 | 170800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 85 | 20231110 | 170700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 86 | 20231110 | 170600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 87 | 20231110 | 170500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 88 | 20231110 | 170400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 89 | 20231110 | 170300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 90 | 20231110 | 170200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 91 | 20231110 | 170100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 92 | 20231110 | 170000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 3841 |
| 93 | 20231110 | 165900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 94 | 20231110 | 165800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 95 | 20231110 | 165700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 96 | 20231110 | 165600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 97 | 20231110 | 165500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 98 | 20231110 | 165400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 99 | 20231110 | 165300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 100 | 20231110 | 165200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 101 | 20231110 | 165100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 102 | 20231110 | 165000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 103 | 20231110 | 164900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 104 | 20231110 | 164800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 105 | 20231110 | 164700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 106 | 20231110 | 164600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 107 | 20231110 | 164500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 108 | 20231110 | 164400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 109 | 20231110 | 164300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 110 | 20231110 | 164200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 111 | 20231110 | 164100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 112 | 20231110 | 164000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 113 | 20231110 | 163900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 114 | 20231110 | 163800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 115 | 20231110 | 163700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 116 | 20231110 | 163600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 117 | 20231110 | 163500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 118 | 20231110 | 163400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 119 | 20231110 | 163300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 120 | 20231110 | 163200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 121 | 20231110 | 163100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 122 | 20231110 | 163000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 3841 |
| 123 | 20231110 | 162900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 124 | 20231110 | 162800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 125 | 20231110 | 162700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 126 | 20231110 | 162600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 127 | 20231110 | 162500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 128 | 20231110 | 162400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 129 | 20231110 | 162300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 130 | 20231110 | 162200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 131 | 20231110 | 162100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 132 | 20231110 | 162000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 133 | 20231110 | 161900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 134 | 20231110 | 161800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 135 | 20231110 | 161700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 136 | 20231110 | 161600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 137 | 20231110 | 161500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 138 | 20231110 | 161400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 139 | 20231110 | 161300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 140 | 20231110 | 161200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 141 | 20231110 | 161100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 142 | 20231110 | 161000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 143 | 20231110 | 160900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 144 | 20231110 | 160800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 145 | 20231110 | 160700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 146 | 20231110 | 160600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 147 | 20231110 | 160500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 148 | 20231110 | 160400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 149 | 20231110 | 160300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 150 | 20231110 | 160200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 151 | 20231110 | 160100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 152 | 20231110 | 160000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 3841 |
| 153 | 20231110 | 155900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 154 | 20231110 | 155800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 155 | 20231110 | 155700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 156 | 20231110 | 155600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 157 | 20231110 | 155500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 158 | 20231110 | 155400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 159 | 20231110 | 155300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 160 | 20231110 | 155200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 161 | 20231110 | 155100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 162 | 20231110 | 155000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 163 | 20231110 | 154900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 164 | 20231110 | 154800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 165 | 20231110 | 154700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 166 | 20231110 | 154600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 167 | 20231110 | 154500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 168 | 20231110 | 154400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 169 | 20231110 | 154300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 170 | 20231110 | 154200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 171 | 20231110 | 154100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 172 | 20231110 | 154000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 173 | 20231110 | 153900 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 174 | 20231110 | 153800 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 175 | 20231110 | 153700 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 176 | 20231110 | 153600 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 177 | 20231110 | 153500 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 178 | 20231110 | 153400 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 179 | 20231110 | 153300 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 180 | 20231110 | 153200 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 181 | 20231110 | 153100 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 0 |
| 182 | 20231110 | 153000 | 5319562700 | 79600 | 79600 | 79600 | 79600 | 7682 |
| 183 | 20231110 | 152900 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 184 | 20231110 | 152800 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 185 | 20231110 | 152700 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 186 | 20231110 | 152600 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 187 | 20231110 | 152500 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 188 | 20231110 | 152400 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 189 | 20231110 | 152300 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 190 | 20231110 | 152200 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 191 | 20231110 | 152100 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 192 | 20231110 | 152000 | 5013819100 | 79600 | 79600 | 79600 | 79600 | 0 |
| 193 | 20231110 | 151900 | 5013819100 | 79600 | 79400 | 79600 | 79200 | 374 |
| 194 | 20231110 | 151800 | 4984155100 | 79300 | 79400 | 79600 | 79300 | 204 |
| 195 | 20231110 | 151700 | 4967958800 | 79300 | 79800 | 79800 | 79300 | 350 |
| 196 | 20231110 | 151600 | 4940157800 | 79800 | 79900 | 79900 | 79400 | 289 |
| 197 | 20231110 | 151500 | 4917197300 | 79900 | 79500 | 79900 | 79400 | 193 |
| 198 | 20231110 | 151400 | 4901830300 | 79500 | 79600 | 79900 | 79400 | 169 |
| 199 | 20231110 | 151300 | 4888386500 | 79600 | 79500 | 80000 | 79400 | 309 |
| 200 | 20231110 | 151200 | 4863789000 | 79500 | 79900 | 79900 | 79500 | 157 |
| 201 | 20231110 | 151100 | 4851269200 | 79900 | 79600 | 80000 | 79400 | 114 |
| 202 | 20231110 | 151000 | 4842197200 | 79600 | 80000 | 80000 | 79600 | 250 |
| 203 | 20231110 | 150900 | 4822279100 | 79600 | 79800 | 80000 | 79600 | 186 |
| 204 | 20231110 | 150800 | 4807443200 | 79700 | 80000 | 80000 | 79700 | 179 |
| 205 | 20231110 | 150700 | 4793156300 | 79900 | 79900 | 80000 | 79700 | 476 |
| 206 | 20231110 | 150600 | 4755123500 | 80000 | 80000 | 80000 | 79900 | 92 |
| 207 | 20231110 | 150500 | 4747765700 | 80000 | 80100 | 80100 | 80000 | 134 |
| 208 | 20231110 | 150400 | 4737045600 | 80100 | 80000 | 80100 | 79900 | 258 |
| 209 | 20231110 | 150300 | 4716406300 | 80100 | 80100 | 80100 | 80100 | 126 |
| 210 | 20231110 | 150200 | 4706313700 | 80100 | 80000 | 80100 | 80000 | 234 |
| 211 | 20231110 | 150100 | 4687573300 | 80100 | 80100 | 80100 | 79900 | 190 |
| 212 | 20231110 | 150000 | 4672361800 | 80000 | 80100 | 80100 | 80000 | 311 |
| 213 | 20231110 | 145900 | 4647467000 | 80000 | 80200 | 80200 | 79900 | 256 |
| 214 | 20231110 | 145800 | 4626973000 | 79900 | 80200 | 80200 | 79900 | 220 |
| 215 | 20231110 | 145700 | 4609346900 | 80100 | 80100 | 80200 | 80000 | 308 |
| 216 | 20231110 | 145600 | 4584681800 | 80200 | 80200 | 80200 | 80100 | 261 |
| 217 | 20231110 | 145500 | 4563752500 | 80200 | 80100 | 80200 | 80100 | 265 |
| 218 | 20231110 | 145400 | 4542522100 | 80100 | 80100 | 80100 | 80000 | 227 |
| 219 | 20231110 | 145300 | 4524347000 | 80100 | 80100 | 80100 | 80000 | 154 |
| 220 | 20231110 | 145200 | 4512011800 | 80100 | 80000 | 80100 | 80000 | 364 |
| 221 | 20231110 | 145100 | 4482863600 | 80000 | 79900 | 80000 | 79900 | 194 |
| 222 | 20231110 | 145000 | 4467359200 | 80000 | 79900 | 80100 | 79900 | 230 |
| 223 | 20231110 | 144900 | 4448961300 | 79900 | 79900 | 79900 | 79800 | 262 |
| 224 | 20231110 | 144800 | 4428027600 | 79900 | 79900 | 79900 | 79900 | 194 |
| 225 | 20231110 | 144700 | 4412527000 | 79900 | 79900 | 79900 | 79800 | 215 |
| 226 | 20231110 | 144600 | 4395361800 | 80000 | 80000 | 80100 | 80000 | 283 |
| 227 | 20231110 | 144500 | 4372715800 | 80000 | 80100 | 80200 | 80000 | 342 |
| 228 | 20231110 | 144400 | 4345316100 | 80100 | 80100 | 80100 | 80000 | 236 |
| 229 | 20231110 | 144300 | 4326420000 | 80000 | 80200 | 80200 | 80000 | 199 |
| 230 | 20231110 | 144200 | 4310472400 | 80200 | 80200 | 80200 | 80100 | 118 |
| 231 | 20231110 | 144100 | 4301009000 | 80100 | 80100 | 80200 | 80000 | 319 |
| 232 | 20231110 | 144000 | 4275460700 | 80100 | 80200 | 80200 | 80100 | 104 |
| 233 | 20231110 | 143900 | 4267127500 | 80200 | 80100 | 80200 | 80000 | 252 |
| 234 | 20231110 | 143800 | 4246939600 | 80200 | 80200 | 80200 | 80000 | 485 |
| 235 | 20231110 | 143700 | 4208070300 | 80200 | 80200 | 80200 | 80100 | 148 |
| 236 | 20231110 | 143600 | 4196209900 | 80200 | 80100 | 80200 | 80100 | 199 |
| 237 | 20231110 | 143500 | 4180265700 | 80100 | 80000 | 80100 | 80000 | 159 |
| 238 | 20231110 | 143400 | 4167538100 | 80000 | 80000 | 80100 | 80000 | 194 |
| 239 | 20231110 | 143300 | 4152005600 | 80100 | 80200 | 80200 | 80100 | 215 |
| 240 | 20231110 | 143200 | 4134768800 | 80200 | 80100 | 80200 | 79900 | 268 |
| 241 | 20231110 | 143100 | 4113313200 | 80200 | 80200 | 80200 | 80000 | 482 |
| 242 | 20231110 | 143000 | 4074685000 | 80200 | 80200 | 80200 | 80000 | 256 |
| 243 | 20231110 | 142900 | 4054161600 | 80200 | 80200 | 80200 | 80100 | 148 |
| 244 | 20231110 | 142800 | 4042292500 | 80100 | 80200 | 80200 | 80100 | 323 |
| 245 | 20231110 | 142700 | 4016399800 | 80200 | 80200 | 80200 | 80100 | 203 |
| 246 | 20231110 | 142600 | 4000119300 | 80100 | 80200 | 80200 | 80100 | 158 |
| 247 | 20231110 | 142500 | 3987448700 | 80200 | 80100 | 80200 | 80000 | 351 |
| 248 | 20231110 | 142400 | 3959329700 | 80200 | 80100 | 80200 | 80100 | 307 |
| 249 | 20231110 | 142300 | 3934736700 | 80100 | 80000 | 80100 | 80000 | 362 |
| 250 | 20231110 | 142200 | 3905740800 | 80100 | 80000 | 80100 | 80000 | 253 |
| 251 | 20231110 | 142100 | 3885497800 | 80000 | 80100 | 80100 | 80000 | 189 |
| 252 | 20231110 | 142000 | 3870363500 | 80100 | 80100 | 80100 | 80000 | 235 |
| 253 | 20231110 | 141900 | 3851544700 | 80100 | 80100 | 80100 | 80000 | 168 |
| 254 | 20231110 | 141800 | 3838089700 | 80100 | 80100 | 80100 | 80000 | 266 |
| 255 | 20231110 | 141700 | 3816795500 | 80100 | 80000 | 80100 | 80000 | 303 |
| 256 | 20231110 | 141600 | 3792540700 | 80000 | 79800 | 80000 | 79800 | 602 |
| 257 | 20231110 | 141500 | 3744393000 | 79900 | 80000 | 80000 | 79900 | 224 |
| 258 | 20231110 | 141400 | 3726487600 | 80000 | 80000 | 80000 | 79900 | 153 |
| 259 | 20231110 | 141300 | 3714249400 | 80000 | 79900 | 80000 | 79800 | 193 |
| 260 | 20231110 | 141200 | 3698822000 | 79900 | 79900 | 79900 | 79800 | 249 |
| 261 | 20231110 | 141100 | 3678934600 | 79900 | 79800 | 79900 | 79800 | 342 |
| 262 | 20231110 | 141000 | 3651609100 | 79800 | 79800 | 79800 | 79800 | 179 |
| 263 | 20231110 | 140900 | 3637324900 | 79800 | 79800 | 79800 | 79700 | 225 |
| 264 | 20231110 | 140800 | 3619370100 | 79700 | 79700 | 79700 | 79700 | 284 |
| 265 | 20231110 | 140700 | 3596735300 | 79700 | 79700 | 79700 | 79600 | 157 |
| 266 | 20231110 | 140600 | 3584224400 | 79600 | 79700 | 79700 | 79600 | 149 |
| 267 | 20231110 | 140500 | 3572350300 | 79700 | 79600 | 79700 | 79500 | 277 |
| 268 | 20231110 | 140400 | 3550307700 | 79600 | 79600 | 79600 | 79600 | 290 |
| 269 | 20231110 | 140300 | 3527223700 | 79600 | 79600 | 79600 | 79500 | 113 |
| 270 | 20231110 | 140200 | 3518229100 | 79600 | 79600 | 79600 | 79500 | 191 |
| 271 | 20231110 | 140100 | 3503033200 | 79600 | 79400 | 79600 | 79300 | 184 |
| 272 | 20231110 | 140000 | 3488422600 | 79400 | 79400 | 79500 | 79400 | 352 |
| 273 | 20231110 | 135900 | 3460472100 | 79400 | 79600 | 79600 | 79300 | 218 |
| 274 | 20231110 | 135800 | 3443163100 | 79600 | 79600 | 79600 | 79500 | 151 |
| 275 | 20231110 | 135700 | 3431145100 | 79500 | 79500 | 79600 | 79400 | 180 |
| 276 | 20231110 | 135600 | 3416839100 | 79500 | 79400 | 79500 | 79400 | 189 |
| 277 | 20231110 | 135500 | 3401822600 | 79500 | 79600 | 79600 | 79400 | 76 |
| 278 | 20231110 | 135400 | 3395777700 | 79600 | 79500 | 79600 | 79500 | 346 |
| 279 | 20231110 | 135300 | 3368264400 | 79500 | 79600 | 79600 | 79400 | 88 |
| 280 | 20231110 | 135200 | 3361268200 | 79600 | 79300 | 79600 | 79300 | 250 |
| 281 | 20231110 | 135100 | 3341411600 | 79400 | 79600 | 79600 | 79300 | 232 |
| 282 | 20231110 | 135000 | 3322973300 | 79400 | 79400 | 79600 | 79300 | 181 |
| 283 | 20231110 | 134900 | 3308591100 | 79400 | 79500 | 79500 | 79300 | 77 |
| 284 | 20231110 | 134800 | 3302478800 | 79500 | 79500 | 79600 | 79400 | 134 |
| 285 | 20231110 | 134700 | 3291820000 | 79500 | 79300 | 79500 | 79300 | 234 |
| 286 | 20231110 | 134600 | 3273242200 | 79500 | 79500 | 79600 | 79300 | 320 |
| 287 | 20231110 | 134500 | 3247812000 | 79600 | 79500 | 79600 | 79300 | 119 |
| 288 | 20231110 | 134400 | 3238358600 | 79600 | 79500 | 79600 | 79300 | 249 |
| 289 | 20231110 | 134300 | 3218564400 | 79400 | 79500 | 79500 | 79300 | 155 |
| 290 | 20231110 | 134200 | 3206260200 | 79600 | 79500 | 79600 | 79400 | 84 |
| 291 | 20231110 | 134100 | 3199580800 | 79500 | 79500 | 79500 | 79400 | 140 |
| 292 | 20231110 | 134000 | 3188452000 | 79400 | 79400 | 79400 | 79300 | 139 |
| 293 | 20231110 | 133900 | 3177416500 | 79400 | 79400 | 79600 | 79400 | 330 |
| 294 | 20231110 | 133800 | 3151181900 | 79500 | 79600 | 79600 | 79400 | 92 |
| 295 | 20231110 | 133700 | 3143866000 | 79600 | 79500 | 79600 | 79300 | 173 |
| 296 | 20231110 | 133600 | 3130115600 | 79500 | 79500 | 79500 | 79300 | 176 |
| 297 | 20231110 | 133500 | 3116140300 | 79500 | 79400 | 79500 | 79400 | 129 |
| 298 | 20231110 | 133400 | 3105887700 | 79500 | 79500 | 79500 | 79400 | 109 |
| 299 | 20231110 | 133300 | 3097226200 | 79500 | 79400 | 79600 | 79400 | 272 |
| 300 | 20231110 | 133200 | 3075610700 | 79500 | 79400 | 79600 | 79300 | 156 |
| 301 | 20231110 | 133100 | 3063214700 | 79400 | 79500 | 79600 | 79300 | 95 |
| 302 | 20231110 | 133000 | 3055662400 | 79500 | 79200 | 79500 | 79200 | 180 |
| 303 | 20231110 | 132900 | 3041379900 | 79200 | 79400 | 79600 | 79200 | 164 |
| 304 | 20231110 | 132800 | 3028357500 | 79500 | 79500 | 79600 | 79400 | 142 |
| 305 | 20231110 | 132700 | 3017073600 | 79500 | 79300 | 79600 | 79300 | 172 |
| 306 | 20231110 | 132600 | 3003414000 | 79400 | 79500 | 79600 | 79300 | 182 |
| 307 | 20231110 | 132500 | 2988947900 | 79400 | 79500 | 79600 | 79300 | 243 |
| 308 | 20231110 | 132400 | 2969634900 | 79500 | 79400 | 79500 | 79200 | 95 |
| 309 | 20231110 | 132300 | 2962090300 | 79300 | 79400 | 79500 | 79200 | 158 |
| 310 | 20231110 | 132200 | 2949560000 | 79500 | 79500 | 79600 | 79300 | 180 |
| 311 | 20231110 | 132100 | 2935249100 | 79400 | 79400 | 79600 | 79400 | 144 |
| 312 | 20231110 | 132000 | 2923799300 | 79600 | 79600 | 79600 | 79300 | 177 |
| 313 | 20231110 | 131900 | 2909738200 | 79600 | 79400 | 79600 | 79400 | 154 |
| 314 | 20231110 | 131800 | 2897500200 | 79500 | 79500 | 79600 | 79400 | 184 |
| 315 | 20231110 | 131700 | 2882874100 | 79500 | 79400 | 79500 | 79200 | 200 |
| 316 | 20231110 | 131600 | 2866993800 | 79300 | 79500 | 79500 | 79200 | 523 |
| 317 | 20231110 | 131500 | 2825547800 | 79500 | 79300 | 79500 | 79300 | 201 |
| 318 | 20231110 | 131400 | 2809590300 | 79400 | 79400 | 79400 | 79200 | 79 |
| 319 | 20231110 | 131300 | 2803327500 | 79200 | 79600 | 79600 | 79200 | 144 |
| 320 | 20231110 | 131200 | 2791883700 | 79600 | 79600 | 79600 | 79200 | 476 |
| 321 | 20231110 | 131100 | 2754118300 | 79600 | 79400 | 79600 | 79400 | 140 |
| 322 | 20231110 | 131000 | 2742991700 | 79300 | 79500 | 79600 | 79300 | 276 |
| 323 | 20231110 | 130900 | 2721058400 | 79400 | 79400 | 79500 | 79400 | 154 |
| 324 | 20231110 | 130800 | 2708821000 | 79400 | 79300 | 79500 | 79300 | 96 |
| 325 | 20231110 | 130700 | 2701198100 | 79500 | 79400 | 79500 | 79200 | 200 |
| 326 | 20231110 | 130600 | 2685326700 | 79200 | 79300 | 79600 | 79100 | 199 |
| 327 | 20231110 | 130500 | 2669533500 | 79500 | 79500 | 79500 | 79300 | 140 |
| 328 | 20231110 | 130400 | 2658413100 | 79500 | 79500 | 79600 | 79300 | 171 |
| 329 | 20231110 | 130300 | 2644827500 | 79500 | 79300 | 79600 | 79300 | 314 |
| 330 | 20231110 | 130200 | 2619869700 | 79400 | 79200 | 79400 | 79200 | 70 |
| 331 | 20231110 | 130100 | 2614318700 | 79200 | 79400 | 79400 | 79200 | 98 |
| 332 | 20231110 | 130000 | 2606547900 | 79400 | 79500 | 79500 | 79300 | 130 |
| 333 | 20231110 | 125900 | 2596224800 | 79300 | 79600 | 79600 | 79300 | 79 |
| 334 | 20231110 | 125800 | 2589948400 | 79600 | 79400 | 79600 | 79400 | 108 |
| 335 | 20231110 | 125700 | 2581368600 | 79500 | 79500 | 79600 | 79400 | 174 |
| 336 | 20231110 | 125600 | 2567540000 | 79500 | 79600 | 79600 | 79400 | 75 |
| 337 | 20231110 | 125500 | 2561579600 | 79600 | 79400 | 79600 | 79300 | 169 |
| 338 | 20231110 | 125400 | 2548162500 | 79400 | 79600 | 79600 | 79300 | 77 |
| 339 | 20231110 | 125300 | 2542039400 | 79600 | 79200 | 79600 | 79200 | 106 |
| 340 | 20231110 | 125200 | 2533614100 | 79500 | 79400 | 79500 | 79200 | 113 |
| 341 | 20231110 | 125100 | 2524650700 | 79300 | 79500 | 79500 | 79200 | 263 |
| 342 | 20231110 | 125000 | 2503774400 | 79500 | 79500 | 79600 | 79400 | 87 |
| 343 | 20231110 | 124900 | 2496858800 | 79500 | 79500 | 79500 | 79400 | 135 |
| 344 | 20231110 | 124800 | 2486128300 | 79400 | 79300 | 79500 | 79200 | 136 |
| 345 | 20231110 | 124700 | 2475341900 | 79300 | 79300 | 79500 | 79300 | 78 |
| 346 | 20231110 | 124600 | 2469145300 | 79300 | 79500 | 79500 | 79100 | 114 |
| 347 | 20231110 | 124500 | 2460099800 | 79300 | 79500 | 79500 | 79300 | 80 |
| 348 | 20231110 | 124400 | 2453748500 | 79400 | 79400 | 79500 | 79100 | 378 |
| 349 | 20231110 | 124300 | 2423738600 | 79400 | 79300 | 79500 | 79100 | 108 |
| 350 | 20231110 | 124200 | 2415171800 | 79200 | 79500 | 79500 | 79100 | 320 |
| 351 | 20231110 | 124100 | 2389823200 | 79400 | 79300 | 79500 | 79300 | 192 |
| 352 | 20231110 | 124000 | 2374577000 | 79500 | 79300 | 79600 | 79300 | 99 |
| 353 | 20231110 | 123900 | 2366716500 | 79300 | 79300 | 79300 | 79100 | 124 |
| 354 | 20231110 | 123800 | 2356891300 | 79100 | 79600 | 79600 | 79100 | 103 |
| 355 | 20231110 | 123700 | 2348724800 | 79300 | 79400 | 79600 | 79200 | 131 |
| 356 | 20231110 | 123600 | 2338320500 | 79400 | 79500 | 79600 | 79300 | 86 |
| 357 | 20231110 | 123500 | 2331487300 | 79500 | 79400 | 79500 | 79200 | 141 |
| 358 | 20231110 | 123400 | 2320297300 | 79500 | 79200 | 79500 | 79200 | 170 |
| 359 | 20231110 | 123300 | 2306818700 | 79500 | 79500 | 79500 | 79100 | 128 |
| 360 | 20231110 | 123200 | 2296655400 | 79500 | 79300 | 79500 | 79100 | 182 |
| 361 | 20231110 | 123100 | 2282215700 | 79100 | 79500 | 79500 | 79100 | 111 |
| 362 | 20231110 | 123000 | 2273402800 | 79500 | 79400 | 79500 | 79300 | 105 |
| 363 | 20231110 | 122900 | 2265065600 | 79400 | 79400 | 79400 | 79100 | 87 |
| 364 | 20231110 | 122800 | 2258167000 | 79100 | 79200 | 79500 | 79100 | 113 |
| 365 | 20231110 | 122700 | 2249200300 | 79200 | 79400 | 79500 | 79100 | 296 |
| 366 | 20231110 | 122600 | 2225747000 | 79500 | 79300 | 79600 | 79200 | 301 |
| 367 | 20231110 | 122500 | 2201832500 | 79100 | 79300 | 79400 | 79100 | 123 |
| 368 | 20231110 | 122400 | 2192083500 | 79400 | 79400 | 79400 | 79300 | 97 |
| 369 | 20231110 | 122300 | 2184383400 | 79600 | 79500 | 79600 | 79300 | 113 |
| 370 | 20231110 | 122200 | 2175400400 | 79400 | 79500 | 79600 | 79300 | 165 |
| 371 | 20231110 | 122100 | 2162301500 | 79500 | 79600 | 79600 | 79300 | 136 |
| 372 | 20231110 | 122000 | 2151497300 | 79500 | 79500 | 79600 | 79300 | 187 |
| 373 | 20231110 | 121900 | 2136632100 | 79400 | 79200 | 79600 | 79100 | 164 |
| 374 | 20231110 | 121800 | 2123619900 | 79200 | 79500 | 79500 | 79100 | 73 |
| 375 | 20231110 | 121700 | 2117837000 | 79400 | 79300 | 79600 | 79200 | 130 |
| 376 | 20231110 | 121600 | 2107511100 | 79300 | 79500 | 79500 | 79300 | 112 |
| 377 | 20231110 | 121500 | 2098618700 | 79500 | 79500 | 79600 | 79300 | 160 |
| 378 | 20231110 | 121400 | 2085921900 | 79400 | 79600 | 79600 | 79300 | 79 |
| 379 | 20231110 | 121300 | 2079644900 | 79600 | 79600 | 79600 | 79400 | 94 |
| 380 | 20231110 | 121200 | 2072169600 | 79500 | 79500 | 79600 | 79400 | 263 |
| 381 | 20231110 | 121100 | 2051270500 | 79500 | 79500 | 79500 | 79300 | 81 |
| 382 | 20231110 | 121000 | 2044839100 | 79300 | 79600 | 79600 | 79300 | 81 |
| 383 | 20231110 | 120900 | 2038397800 | 79600 | 79600 | 79600 | 79200 | 136 |
| 384 | 20231110 | 120800 | 2027608600 | 79600 | 79400 | 79600 | 79300 | 109 |
| 385 | 20231110 | 120700 | 2018952500 | 79500 | 79400 | 79500 | 79300 | 92 |
| 386 | 20231110 | 120600 | 2011647800 | 79400 | 79300 | 79500 | 79300 | 119 |
| 387 | 20231110 | 120500 | 2002202800 | 79400 | 79400 | 79500 | 79300 | 107 |
| 388 | 20231110 | 120400 | 1993709700 | 79500 | 79400 | 79500 | 79200 | 76 |
| 389 | 20231110 | 120300 | 1987675200 | 79500 | 79400 | 79500 | 79300 | 88 |
| 390 | 20231110 | 120200 | 1980685000 | 79500 | 79400 | 79500 | 79300 | 166 |
| 391 | 20231110 | 120100 | 1967512800 | 79300 | 79400 | 79400 | 79300 | 47 |
| 392 | 20231110 | 120000 | 1963783600 | 79400 | 79400 | 79400 | 79300 | 103 |
| 393 | 20231110 | 115900 | 1955608200 | 79400 | 79400 | 79500 | 79300 | 233 |
| 394 | 20231110 | 115800 | 1937115900 | 79400 | 79500 | 79500 | 79400 | 52 |
| 395 | 20231110 | 115700 | 1932982700 | 79500 | 79300 | 79500 | 79100 | 291 |
| 396 | 20231110 | 115600 | 1909880000 | 79100 | 79400 | 79400 | 79000 | 182 |
| 397 | 20231110 | 115500 | 1895476500 | 79400 | 79100 | 79400 | 79100 | 121 |
| 398 | 20231110 | 115400 | 1885874400 | 79400 | 79400 | 79400 | 79000 | 87 |
| 399 | 20231110 | 115300 | 1878980300 | 79400 | 79100 | 79400 | 79000 | 83 |
| 400 | 20231110 | 115200 | 1872403200 | 79100 | 79400 | 79500 | 79100 | 295 |
| 401 | 20231110 | 115100 | 1849013400 | 79400 | 79500 | 79500 | 79300 | 89 |
| 402 | 20231110 | 115000 | 1841950200 | 79400 | 79400 | 79500 | 79300 | 94 |
| 403 | 20231110 | 114900 | 1834489800 | 79100 | 79500 | 79500 | 79100 | 150 |
| 404 | 20231110 | 114800 | 1822599400 | 79100 | 79300 | 79500 | 79100 | 165 |
| 405 | 20231110 | 114700 | 1809509100 | 79400 | 79400 | 79500 | 79100 | 309 |
| 406 | 20231110 | 114600 | 1785015800 | 79500 | 79500 | 79600 | 79300 | 112 |
| 407 | 20231110 | 114500 | 1776117300 | 79400 | 79500 | 79600 | 79300 | 116 |
| 408 | 20231110 | 114400 | 1766897200 | 79600 | 79300 | 79600 | 79300 | 85 |
| 409 | 20231110 | 114300 | 1760154800 | 79400 | 79600 | 79600 | 79300 | 152 |
| 410 | 20231110 | 114200 | 1748089900 | 79600 | 79500 | 79600 | 79400 | 229 |
| 411 | 20231110 | 114100 | 1729885100 | 79500 | 79500 | 79500 | 79400 | 111 |
| 412 | 20231110 | 114000 | 1721061900 | 79500 | 79300 | 79500 | 79300 | 80 |
| 413 | 20231110 | 113900 | 1714707500 | 79300 | 79500 | 79500 | 79300 | 180 |
| 414 | 20231110 | 113800 | 1700424200 | 79500 | 79500 | 79500 | 79400 | 77 |
| 415 | 20231110 | 113700 | 1694306000 | 79400 | 79600 | 79600 | 79400 | 112 |
| 416 | 20231110 | 113600 | 1685393600 | 79400 | 79500 | 79500 | 79300 | 201 |
| 417 | 20231110 | 113500 | 1669434200 | 79400 | 79500 | 79600 | 79400 | 253 |
| 418 | 20231110 | 113400 | 1649321300 | 79500 | 79600 | 79600 | 79400 | 79 |
| 419 | 20231110 | 113300 | 1643037000 | 79600 | 79500 | 79600 | 79400 | 165 |
| 420 | 20231110 | 113200 | 1629921200 | 79600 | 79500 | 79600 | 79500 | 51 |
| 421 | 20231110 | 113100 | 1625866100 | 79500 | 79600 | 79600 | 79500 | 75 |
| 422 | 20231110 | 113000 | 1619898800 | 79500 | 79400 | 79600 | 79400 | 505 |
| 423 | 20231110 | 112900 | 1579777900 | 79400 | 79400 | 79400 | 79300 | 83 |
| 424 | 20231110 | 112800 | 1573187900 | 79400 | 79300 | 79400 | 79200 | 178 |
| 425 | 20231110 | 112700 | 1559059800 | 79400 | 79400 | 79400 | 79200 | 120 |
| 426 | 20231110 | 112600 | 1549549800 | 79400 | 79400 | 79400 | 79100 | 220 |
| 427 | 20231110 | 112500 | 1532106500 | 79300 | 79400 | 79400 | 79200 | 350 |
| 428 | 20231110 | 112400 | 1504341700 | 79400 | 79400 | 79400 | 79400 | 11 |
| 429 | 20231110 | 112300 | 1503468300 | 79400 | 79400 | 79500 | 79400 | 171 |
| 430 | 20231110 | 112200 | 1489887500 | 79300 | 79400 | 79400 | 79300 | 82 |
| 431 | 20231110 | 112100 | 1483382600 | 79400 | 79400 | 79400 | 79300 | 89 |
| 432 | 20231110 | 112000 | 1476316200 | 79400 | 79400 | 79400 | 79300 | 290 |
| 433 | 20231110 | 111900 | 1453297800 | 79300 | 79400 | 79400 | 79300 | 76 |
| 434 | 20231110 | 111800 | 1447264900 | 79400 | 79300 | 79400 | 79300 | 64 |
| 435 | 20231110 | 111700 | 1442185500 | 79400 | 79300 | 79400 | 79300 | 135 |
| 436 | 20231110 | 111600 | 1431477200 | 79400 | 79400 | 79400 | 79400 | 62 |
| 437 | 20231110 | 111500 | 1426554400 | 79400 | 79400 | 79400 | 79300 | 85 |
| 438 | 20231110 | 111400 | 1419805600 | 79400 | 79400 | 79400 | 79400 | 102 |
| 439 | 20231110 | 111300 | 1411706800 | 79500 | 79400 | 79500 | 79400 | 219 |
| 440 | 20231110 | 111200 | 1394300100 | 79500 | 79400 | 79500 | 79400 | 75 |
| 441 | 20231110 | 111100 | 1388340400 | 79500 | 79300 | 79500 | 79300 | 109 |
| 442 | 20231110 | 111000 | 1379688900 | 79500 | 79400 | 79500 | 79300 | 148 |
| 443 | 20231110 | 110900 | 1367945600 | 79400 | 79400 | 79400 | 79300 | 27 |
| 444 | 20231110 | 110800 | 1365802000 | 79400 | 79400 | 79400 | 79400 | 98 |
| 445 | 20231110 | 110700 | 1358020800 | 79400 | 79400 | 79500 | 79300 | 100 |
| 446 | 20231110 | 110600 | 1350079300 | 79400 | 79500 | 79700 | 79400 | 206 |
| 447 | 20231110 | 110500 | 1333703600 | 79500 | 79600 | 79700 | 79400 | 79 |
| 448 | 20231110 | 110400 | 1327416400 | 79600 | 79600 | 79700 | 79400 | 122 |
| 449 | 20231110 | 110300 | 1317723600 | 79500 | 79600 | 79700 | 79400 | 54 |
| 450 | 20231110 | 110200 | 1313430300 | 79500 | 79700 | 79700 | 79500 | 16 |
| 451 | 20231110 | 110100 | 1312155700 | 79700 | 79500 | 79700 | 79400 | 166 |
| 452 | 20231110 | 110000 | 1298958600 | 79500 | 79500 | 79700 | 79500 | 43 |
| 453 | 20231110 | 105900 | 1295536900 | 79600 | 79600 | 79700 | 79600 | 10 |
| 454 | 20231110 | 105800 | 1294740700 | 79500 | 79600 | 79600 | 79500 | 183 |
| 455 | 20231110 | 105700 | 1280191000 | 79400 | 79500 | 79600 | 79400 | 229 |
| 456 | 20231110 | 105600 | 1261995200 | 79500 | 79600 | 79600 | 79500 | 17 |
| 457 | 20231110 | 105500 | 1260643400 | 79600 | 79400 | 79600 | 79200 | 124 |
| 458 | 20231110 | 105400 | 1250812400 | 79500 | 79600 | 79600 | 79300 | 316 |
| 459 | 20231110 | 105300 | 1225714300 | 79600 | 79500 | 79600 | 79500 | 32 |
| 460 | 20231110 | 105200 | 1223168700 | 79500 | 79600 | 79600 | 79400 | 24 |
| 461 | 20231110 | 105100 | 1221259300 | 79600 | 79800 | 79800 | 79400 | 345 |
| 462 | 20231110 | 105000 | 1193828500 | 79800 | 79500 | 79800 | 79500 | 145 |
| 463 | 20231110 | 104900 | 1182288100 | 79500 | 79500 | 79800 | 79500 | 26 |
| 464 | 20231110 | 104800 | 1180219900 | 79500 | 79500 | 79800 | 79400 | 287 |
| 465 | 20231110 | 104700 | 1157422000 | 79500 | 79700 | 79800 | 79400 | 65 |
| 466 | 20231110 | 104600 | 1152242100 | 79700 | 79600 | 79700 | 79400 | 330 |
| 467 | 20231110 | 104500 | 1126024200 | 79500 | 79700 | 79700 | 79500 | 30 |
| 468 | 20231110 | 104400 | 1123634400 | 79700 | 79500 | 79700 | 79400 | 282 |
| 469 | 20231110 | 104300 | 1101221000 | 79500 | 79500 | 79700 | 79500 | 79 |
| 470 | 20231110 | 104200 | 1094935700 | 79500 | 79400 | 79600 | 79400 | 51 |
| 471 | 20231110 | 104100 | 1090881000 | 79300 | 79600 | 79700 | 79300 | 151 |
| 472 | 20231110 | 104000 | 1078884800 | 79500 | 79500 | 79700 | 79500 | 405 |
| 473 | 20231110 | 103900 | 1046682800 | 79500 | 79700 | 79700 | 79400 | 93 |
| 474 | 20231110 | 103800 | 1039281400 | 79400 | 79500 | 79700 | 79400 | 133 |
| 475 | 20231110 | 103700 | 1028718100 | 79500 | 79500 | 79700 | 79500 | 216 |
| 476 | 20231110 | 103600 | 1011539700 | 79500 | 79700 | 79700 | 79500 | 57 |
| 477 | 20231110 | 103500 | 1007000200 | 79700 | 79400 | 79700 | 79400 | 89 |
| 478 | 20231110 | 103400 | 999929300 | 79500 | 79600 | 79600 | 79500 | 39 |
| 479 | 20231110 | 103300 | 996827400 | 79500 | 79500 | 79600 | 79500 | 43 |
| 480 | 20231110 | 103200 | 993407500 | 79500 | 79500 | 79500 | 79500 | 64 |
| 481 | 20231110 | 103100 | 988319500 | 79400 | 79500 | 79500 | 79400 | 317 |
| 482 | 20231110 | 103000 | 963127300 | 79500 | 79500 | 79500 | 79500 | 6 |
| 483 | 20231110 | 102900 | 962650300 | 79500 | 79400 | 79500 | 79400 | 194 |
| 484 | 20231110 | 102800 | 947228100 | 79400 | 79300 | 79400 | 79300 | 136 |
| 485 | 20231110 | 102700 | 936437400 | 79300 | 79700 | 79700 | 79300 | 319 |
| 486 | 20231110 | 102600 | 911135900 | 79700 | 79700 | 79700 | 79400 | 39 |
| 487 | 20231110 | 102500 | 908037600 | 79500 | 79500 | 79700 | 79400 | 881 |
| 488 | 20231110 | 102400 | 837942900 | 79500 | 79500 | 79500 | 79500 | 16 |
| 489 | 20231110 | 102300 | 836670900 | 79600 | 79600 | 79600 | 79600 | 18 |
| 490 | 20231110 | 102200 | 835238100 | 79500 | 79400 | 79600 | 79400 | 183 |
| 491 | 20231110 | 102100 | 820701000 | 79500 | 79400 | 79500 | 79400 | 79 |
| 492 | 20231110 | 102000 | 814427300 | 79400 | 79500 | 79500 | 79400 | 19 |
| 493 | 20231110 | 101900 | 812918400 | 79500 | 79400 | 79600 | 79400 | 132 |
| 494 | 20231110 | 101800 | 802433400 | 79500 | 79500 | 79500 | 79500 | 72 |
| 495 | 20231110 | 101700 | 796709400 | 79500 | 79500 | 79500 | 79500 | 27 |
| 496 | 20231110 | 101600 | 794562900 | 79500 | 79500 | 79500 | 79400 | 85 |
| 497 | 20231110 | 101500 | 787809600 | 79400 | 79600 | 79600 | 79400 | 92 |
| 498 | 20231110 | 101400 | 780501700 | 79500 | 79400 | 79500 | 79400 | 137 |
| 499 | 20231110 | 101300 | 769616100 | 79400 | 79400 | 79400 | 79400 | 9 |
| 500 | 20231110 | 101200 | 768901500 | 79400 | 79400 | 79400 | 79300 | 131 |
| 501 | 20231110 | 101100 | 758512700 | 79400 | 79400 | 79400 | 79400 | 8 |
| 502 | 20231110 | 101000 | 757877500 | 79400 | 79400 | 79400 | 79300 | 113 |
| 503 | 20231110 | 100900 | 748910900 | 79300 | 79400 | 79400 | 79300 | 55 |
| 504 | 20231110 | 100800 | 744544300 | 79500 | 79500 | 79500 | 79400 | 44 |
| 505 | 20231110 | 100700 | 741049300 | 79400 | 79500 | 79500 | 79400 | 176 |
| 506 | 20231110 | 100600 | 727067700 | 79500 | 79300 | 79500 | 79300 | 83 |
| 507 | 20231110 | 100500 | 720484200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 508 | 20231110 | 100400 | 720484200 | 79500 | 79300 | 79700 | 79300 | 56 |
| 509 | 20231110 | 100300 | 716039400 | 79400 | 79400 | 79600 | 79400 | 51 |
| 510 | 20231110 | 100200 | 711982600 | 79300 | 79400 | 79600 | 79300 | 119 |
| 511 | 20231110 | 100100 | 702541200 | 79300 | 79300 | 79600 | 79300 | 26 |
| 512 | 20231110 | 100000 | 700477900 | 79500 | 79500 | 79600 | 79200 | 29 |
| 513 | 20231110 | 095900 | 698177800 | 79500 | 79200 | 79500 | 79200 | 151 |
| 514 | 20231110 | 095800 | 686205700 | 79500 | 79200 | 79500 | 79200 | 140 |
| 515 | 20231110 | 095700 | 675111900 | 79400 | 79200 | 79500 | 79200 | 25 |
| 516 | 20231110 | 095600 | 673127100 | 79200 | 79500 | 79500 | 79200 | 411 |
| 517 | 20231110 | 095500 | 640553500 | 79300 | 79300 | 79300 | 79300 | 30 |
| 518 | 20231110 | 095400 | 638174500 | 79300 | 79300 | 79400 | 79300 | 32 |
| 519 | 20231110 | 095300 | 635636400 | 79400 | 79300 | 79400 | 79300 | 27 |
| 520 | 20231110 | 095200 | 633494700 | 79400 | 79300 | 79400 | 79200 | 60 |
| 521 | 20231110 | 095100 | 628733800 | 79200 | 79200 | 79200 | 79200 | 20 |
| 522 | 20231110 | 095000 | 627149800 | 79200 | 79400 | 79400 | 79200 | 19 |
| 523 | 20231110 | 094900 | 625644600 | 79400 | 79200 | 79600 | 79200 | 81 |
| 524 | 20231110 | 094800 | 619214000 | 79200 | 79300 | 79400 | 79200 | 210 |
| 525 | 20231110 | 094700 | 602574600 | 79200 | 79400 | 79400 | 79200 | 20 |
| 526 | 20231110 | 094600 | 600989700 | 79400 | 79200 | 79600 | 79200 | 24 |
| 527 | 20231110 | 094500 | 599085200 | 79500 | 79200 | 79500 | 79100 | 146 |
| 528 | 20231110 | 094400 | 587512200 | 79200 | 79400 | 79400 | 79200 | 133 |
| 529 | 20231110 | 094300 | 576962800 | 79400 | 79500 | 79500 | 79400 | 39 |
| 530 | 20231110 | 094200 | 573864300 | 79400 | 79400 | 79600 | 79400 | 38 |
| 531 | 20231110 | 094100 | 570845900 | 79400 | 79400 | 79600 | 79400 | 86 |
| 532 | 20231110 | 094000 | 564009700 | 79400 | 79400 | 79400 | 79400 | 21 |
| 533 | 20231110 | 093900 | 562342300 | 79400 | 79600 | 79600 | 79400 | 25 |
| 534 | 20231110 | 093800 | 560356700 | 79700 | 79300 | 79700 | 79300 | 139 |
| 535 | 20231110 | 093700 | 549313400 | 79200 | 79200 | 79200 | 79200 | 107 |
| 536 | 20231110 | 093600 | 540839000 | 79200 | 79200 | 79300 | 79200 | 48 |
| 537 | 20231110 | 093500 | 537035700 | 79300 | 79200 | 79400 | 79100 | 51 |
| 538 | 20231110 | 093400 | 532994500 | 79400 | 79200 | 79400 | 79100 | 261 |
| 539 | 20231110 | 093300 | 512331700 | 79400 | 79100 | 79400 | 79100 | 80 |
| 540 | 20231110 | 093200 | 505992200 | 79200 | 79400 | 79400 | 79200 | 44 |
| 541 | 20231110 | 093100 | 502504900 | 79400 | 79200 | 79400 | 79000 | 101 |
| 542 | 20231110 | 093000 | 494509800 | 79000 | 79100 | 79200 | 79000 | 145 |
| 543 | 20231110 | 092900 | 483037500 | 79100 | 79400 | 79400 | 79100 | 42 |
| 544 | 20231110 | 092800 | 479710300 | 79400 | 79600 | 79600 | 79300 | 31 |
| 545 | 20231110 | 092700 | 477249700 | 79200 | 79300 | 79500 | 79200 | 138 |
| 546 | 20231110 | 092600 | 466293500 | 79300 | 79200 | 79300 | 79200 | 41 |
| 547 | 20231110 | 092500 | 463045500 | 79300 | 79400 | 79400 | 79300 | 255 |
| 548 | 20231110 | 092400 | 442804700 | 79600 | 79400 | 79600 | 79400 | 28 |
| 549 | 20231110 | 092300 | 440579900 | 79400 | 79300 | 79600 | 79300 | 192 |
| 550 | 20231110 | 092200 | 425327200 | 79300 | 79400 | 79500 | 79300 | 228 |
| 551 | 20231110 | 092100 | 407245000 | 79400 | 79600 | 79600 | 79400 | 92 |
| 552 | 20231110 | 092000 | 399939800 | 79600 | 79600 | 79600 | 79400 | 95 |
| 553 | 20231110 | 091900 | 392388400 | 79400 | 79600 | 79600 | 79400 | 63 |
| 554 | 20231110 | 091800 | 387384100 | 79500 | 79600 | 79600 | 79400 | 190 |
| 555 | 20231110 | 091700 | 372297800 | 79700 | 79600 | 79700 | 79400 | 300 |
| 556 | 20231110 | 091600 | 348436300 | 79500 | 79600 | 79700 | 79500 | 378 |
| 557 | 20231110 | 091500 | 318333100 | 79600 | 79700 | 79800 | 79600 | 193 |
| 558 | 20231110 | 091400 | 302957600 | 79700 | 79700 | 79700 | 79700 | 68 |
| 559 | 20231110 | 091300 | 297538000 | 79700 | 79700 | 79700 | 79700 | 211 |
| 560 | 20231110 | 091200 | 280721300 | 80000 | 79800 | 80000 | 79700 | 131 |
| 561 | 20231110 | 091100 | 270264100 | 79700 | 80000 | 80000 | 79700 | 61 |
| 562 | 20231110 | 091000 | 265389200 | 79700 | 79700 | 80000 | 79700 | 87 |
| 563 | 20231110 | 090900 | 258447400 | 79700 | 79500 | 80100 | 79500 | 144 |
| 564 | 20231110 | 090800 | 246956900 | 79600 | 79600 | 79600 | 79500 | 110 |
| 565 | 20231110 | 090700 | 238205100 | 79500 | 79500 | 79800 | 79500 | 326 |
| 566 | 20231110 | 090600 | 212211000 | 79500 | 79600 | 79600 | 79500 | 115 |
| 567 | 20231110 | 090500 | 203058200 | 79600 | 79700 | 79800 | 79600 | 216 |
| 568 | 20231110 | 090400 | 185842000 | 79700 | 80100 | 80100 | 79700 | 165 |
| 569 | 20231110 | 090300 | 172651000 | 80100 | 80300 | 80400 | 80100 | 276 |
| 570 | 20231110 | 090200 | 150496200 | 80300 | 79700 | 80600 | 79700 | 1068 |
| 571 | 20231110 | 090100 | 64886700 | 79600 | 79100 | 79600 | 79100 | 265 |
| 572 | 20231110 | 090000 | 43871400 | 79200 | 78700 | 79200 | 78700 | 555 |