30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 2978 |
| 3 | 20231115 | 182900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 4 | 20231115 | 182800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 5 | 20231115 | 182700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 6 | 20231115 | 182600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 7 | 20231115 | 182500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 8 | 20231115 | 182400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 9 | 20231115 | 182300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 10 | 20231115 | 182200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 11 | 20231115 | 182100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 12 | 20231115 | 182000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 13 | 20231115 | 181900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 14 | 20231115 | 181800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 15 | 20231115 | 181700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 16 | 20231115 | 181600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 17 | 20231115 | 181500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 18 | 20231115 | 181400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 19 | 20231115 | 181300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 20 | 20231115 | 181200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 21 | 20231115 | 181100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 22 | 20231115 | 181000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 23 | 20231115 | 180900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 24 | 20231115 | 180800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 25 | 20231115 | 180700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 26 | 20231115 | 180600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 27 | 20231115 | 180500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 28 | 20231115 | 180400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 29 | 20231115 | 180300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 30 | 20231115 | 180200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 31 | 20231115 | 180100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 32 | 20231115 | 180000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 2978 |
| 33 | 20231115 | 175900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 34 | 20231115 | 175800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 35 | 20231115 | 175700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 36 | 20231115 | 175600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 37 | 20231115 | 175500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 38 | 20231115 | 175400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 39 | 20231115 | 175300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 40 | 20231115 | 175200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 41 | 20231115 | 175100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 42 | 20231115 | 175000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 43 | 20231115 | 174900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 44 | 20231115 | 174800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 45 | 20231115 | 174700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 46 | 20231115 | 174600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 47 | 20231115 | 174500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 48 | 20231115 | 174400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 49 | 20231115 | 174300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 50 | 20231115 | 174200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 51 | 20231115 | 174100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 52 | 20231115 | 174000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 53 | 20231115 | 173900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 54 | 20231115 | 173800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 55 | 20231115 | 173700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 56 | 20231115 | 173600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 57 | 20231115 | 173500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 58 | 20231115 | 173400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 59 | 20231115 | 173300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 60 | 20231115 | 173200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 61 | 20231115 | 173100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 62 | 20231115 | 173000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 2978 |
| 63 | 20231115 | 172900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 64 | 20231115 | 172800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 65 | 20231115 | 172700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 66 | 20231115 | 172600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 67 | 20231115 | 172500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 68 | 20231115 | 172400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 69 | 20231115 | 172300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 70 | 20231115 | 172200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 71 | 20231115 | 172100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 72 | 20231115 | 172000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 73 | 20231115 | 171900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 74 | 20231115 | 171800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 75 | 20231115 | 171700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 76 | 20231115 | 171600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 77 | 20231115 | 171500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 78 | 20231115 | 171400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 79 | 20231115 | 171300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 80 | 20231115 | 171200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 81 | 20231115 | 171100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 82 | 20231115 | 171000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 83 | 20231115 | 170900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 84 | 20231115 | 170800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 85 | 20231115 | 170700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 86 | 20231115 | 170600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 87 | 20231115 | 170500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 88 | 20231115 | 170400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 89 | 20231115 | 170300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 90 | 20231115 | 170200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 91 | 20231115 | 170100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 92 | 20231115 | 170000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 2978 |
| 93 | 20231115 | 165900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 94 | 20231115 | 165800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 95 | 20231115 | 165700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 96 | 20231115 | 165600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 97 | 20231115 | 165500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 98 | 20231115 | 165400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 99 | 20231115 | 165300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 100 | 20231115 | 165200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 101 | 20231115 | 165100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 102 | 20231115 | 165000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 103 | 20231115 | 164900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 104 | 20231115 | 164800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 105 | 20231115 | 164700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 106 | 20231115 | 164600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 107 | 20231115 | 164500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 108 | 20231115 | 164400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 109 | 20231115 | 164300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 110 | 20231115 | 164200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 111 | 20231115 | 164100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 112 | 20231115 | 164000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 113 | 20231115 | 163900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 114 | 20231115 | 163800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 115 | 20231115 | 163700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 116 | 20231115 | 163600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 117 | 20231115 | 163500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 118 | 20231115 | 163400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 119 | 20231115 | 163300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 120 | 20231115 | 163200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 121 | 20231115 | 163100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 122 | 20231115 | 163000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 2978 |
| 123 | 20231115 | 162900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 124 | 20231115 | 162800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 125 | 20231115 | 162700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 126 | 20231115 | 162600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 127 | 20231115 | 162500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 128 | 20231115 | 162400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 129 | 20231115 | 162300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 130 | 20231115 | 162200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 131 | 20231115 | 162100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 132 | 20231115 | 162000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 133 | 20231115 | 161900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 134 | 20231115 | 161800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 135 | 20231115 | 161700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 136 | 20231115 | 161600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 137 | 20231115 | 161500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 138 | 20231115 | 161400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 139 | 20231115 | 161300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 140 | 20231115 | 161200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 141 | 20231115 | 161100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 142 | 20231115 | 161000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 143 | 20231115 | 160900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 144 | 20231115 | 160800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 145 | 20231115 | 160700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 146 | 20231115 | 160600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 147 | 20231115 | 160500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 148 | 20231115 | 160400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 149 | 20231115 | 160300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 150 | 20231115 | 160200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 151 | 20231115 | 160100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 152 | 20231115 | 160000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 2978 |
| 153 | 20231115 | 155900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 154 | 20231115 | 155800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 155 | 20231115 | 155700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 156 | 20231115 | 155600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 157 | 20231115 | 155500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 158 | 20231115 | 155400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 159 | 20231115 | 155300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 160 | 20231115 | 155200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 161 | 20231115 | 155100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 162 | 20231115 | 155000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 163 | 20231115 | 154900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 164 | 20231115 | 154800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 165 | 20231115 | 154700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 166 | 20231115 | 154600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 167 | 20231115 | 154500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 168 | 20231115 | 154400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 169 | 20231115 | 154300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 170 | 20231115 | 154200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 171 | 20231115 | 154100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 172 | 20231115 | 154000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 173 | 20231115 | 153900 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 174 | 20231115 | 153800 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 175 | 20231115 | 153700 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 176 | 20231115 | 153600 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 177 | 20231115 | 153500 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 178 | 20231115 | 153400 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 179 | 20231115 | 153300 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 180 | 20231115 | 153200 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 181 | 20231115 | 153100 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 182 | 20231115 | 153000 | 8987122900 | 79700 | 79700 | 79700 | 79700 | 5956 |
| 183 | 20231115 | 152900 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20231115 | 152800 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20231115 | 152700 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20231115 | 152600 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20231115 | 152500 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20231115 | 152400 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20231115 | 152300 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20231115 | 152200 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20231115 | 152100 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20231115 | 152000 | 8749776300 | 79900 | 79900 | 79900 | 79900 | 0 |
| 193 | 20231115 | 151900 | 8749776300 | 79900 | 79800 | 79900 | 79600 | 190 |
| 194 | 20231115 | 151800 | 8734614700 | 79700 | 79800 | 79900 | 79700 | 276 |
| 195 | 20231115 | 151700 | 8712598300 | 79800 | 79800 | 79800 | 79700 | 393 |
| 196 | 20231115 | 151600 | 8681265100 | 79700 | 79900 | 79900 | 79700 | 244 |
| 197 | 20231115 | 151500 | 8661799100 | 79900 | 79800 | 79900 | 79700 | 251 |
| 198 | 20231115 | 151400 | 8641766300 | 79700 | 79900 | 79900 | 79700 | 116 |
| 199 | 20231115 | 151300 | 8632508200 | 79900 | 79900 | 79900 | 79700 | 321 |
| 200 | 20231115 | 151200 | 8606897100 | 79900 | 79800 | 79900 | 79600 | 199 |
| 201 | 20231115 | 151100 | 8591024700 | 79800 | 79800 | 79900 | 79700 | 180 |
| 202 | 20231115 | 151000 | 8576664400 | 79800 | 79700 | 79900 | 79600 | 201 |
| 203 | 20231115 | 150900 | 8560629000 | 79800 | 79800 | 79900 | 79600 | 376 |
| 204 | 20231115 | 150800 | 8530649700 | 79800 | 79800 | 79900 | 79700 | 198 |
| 205 | 20231115 | 150700 | 8514849300 | 79900 | 79800 | 79900 | 79600 | 229 |
| 206 | 20231115 | 150600 | 8496580900 | 79800 | 79800 | 79900 | 79600 | 183 |
| 207 | 20231115 | 150500 | 8481992300 | 79700 | 79900 | 80000 | 79700 | 432 |
| 208 | 20231115 | 150400 | 8447508600 | 79800 | 79800 | 79900 | 79700 | 204 |
| 209 | 20231115 | 150300 | 8431225300 | 79800 | 79800 | 79800 | 79700 | 232 |
| 210 | 20231115 | 150200 | 8412725000 | 79800 | 79900 | 79900 | 79700 | 353 |
| 211 | 20231115 | 150100 | 8384558300 | 79900 | 79800 | 79900 | 79700 | 196 |
| 212 | 20231115 | 150000 | 8368921800 | 79800 | 79700 | 80000 | 79700 | 211 |
| 213 | 20231115 | 145900 | 8352074600 | 79800 | 79700 | 79900 | 79600 | 407 |
| 214 | 20231115 | 145800 | 8319583700 | 79700 | 79800 | 80000 | 79700 | 498 |
| 215 | 20231115 | 145700 | 8279847300 | 79800 | 79900 | 80000 | 79800 | 292 |
| 216 | 20231115 | 145600 | 8256522900 | 79900 | 79900 | 79900 | 79800 | 418 |
| 217 | 20231115 | 145500 | 8223153600 | 79800 | 79800 | 79900 | 79700 | 406 |
| 218 | 20231115 | 145400 | 8190760700 | 79700 | 79800 | 79900 | 79700 | 644 |
| 219 | 20231115 | 145300 | 8139352100 | 79900 | 79900 | 79900 | 79800 | 340 |
| 220 | 20231115 | 145200 | 8112207400 | 79900 | 79700 | 79900 | 79700 | 287 |
| 221 | 20231115 | 145100 | 8089286300 | 79800 | 79700 | 79900 | 79700 | 245 |
| 222 | 20231115 | 145000 | 8069738200 | 79700 | 79900 | 79900 | 79700 | 435 |
| 223 | 20231115 | 144900 | 8035003200 | 79800 | 79900 | 79900 | 79800 | 279 |
| 224 | 20231115 | 144800 | 8012727100 | 79900 | 79900 | 79900 | 79800 | 346 |
| 225 | 20231115 | 144700 | 7985100200 | 79900 | 79800 | 79900 | 79700 | 365 |
| 226 | 20231115 | 144600 | 7955961500 | 79900 | 79800 | 79900 | 79800 | 200 |
| 227 | 20231115 | 144500 | 7939989500 | 79800 | 79700 | 79900 | 79700 | 357 |
| 228 | 20231115 | 144400 | 7911500600 | 79800 | 79800 | 79800 | 79700 | 347 |
| 229 | 20231115 | 144300 | 7883834700 | 79800 | 79800 | 79800 | 79700 | 371 |
| 230 | 20231115 | 144200 | 7854240600 | 79800 | 79700 | 79800 | 79600 | 241 |
| 231 | 20231115 | 144100 | 7835028800 | 79800 | 79800 | 79800 | 79600 | 214 |
| 232 | 20231115 | 144000 | 7817968300 | 79700 | 79800 | 79800 | 79600 | 353 |
| 233 | 20231115 | 143900 | 7789829100 | 79800 | 79700 | 79800 | 79500 | 781 |
| 234 | 20231115 | 143800 | 7727588400 | 79700 | 79500 | 79700 | 79500 | 401 |
| 235 | 20231115 | 143700 | 7695668600 | 79500 | 79600 | 79600 | 79500 | 381 |
| 236 | 20231115 | 143600 | 7665365700 | 79700 | 79600 | 79700 | 79600 | 295 |
| 237 | 20231115 | 143500 | 7641873200 | 79500 | 79700 | 79700 | 79500 | 459 |
| 238 | 20231115 | 143400 | 7605344200 | 79700 | 79600 | 79700 | 79500 | 117 |
| 239 | 20231115 | 143300 | 7596025400 | 79600 | 79600 | 79700 | 79500 | 422 |
| 240 | 20231115 | 143200 | 7562446100 | 79600 | 79500 | 79700 | 79500 | 322 |
| 241 | 20231115 | 143100 | 7536817900 | 79500 | 79700 | 79700 | 79500 | 320 |
| 242 | 20231115 | 143000 | 7511345800 | 79700 | 79700 | 79700 | 79500 | 212 |
| 243 | 20231115 | 142900 | 7494464800 | 79600 | 79600 | 79700 | 79500 | 628 |
| 244 | 20231115 | 142800 | 7444464300 | 79600 | 79600 | 79700 | 79500 | 422 |
| 245 | 20231115 | 142700 | 7410888000 | 79700 | 79600 | 79700 | 79500 | 239 |
| 246 | 20231115 | 142600 | 7391849900 | 79600 | 79600 | 79600 | 79500 | 692 |
| 247 | 20231115 | 142500 | 7336793000 | 79600 | 79700 | 79700 | 79500 | 399 |
| 248 | 20231115 | 142400 | 7305030200 | 79600 | 79600 | 79700 | 79500 | 346 |
| 249 | 20231115 | 142300 | 7277481600 | 79600 | 79500 | 79600 | 79500 | 418 |
| 250 | 20231115 | 142200 | 7244219100 | 79500 | 79500 | 79600 | 79400 | 662 |
| 251 | 20231115 | 142100 | 7191594500 | 79500 | 79600 | 79600 | 79400 | 269 |
| 252 | 20231115 | 142000 | 7170206300 | 79500 | 79500 | 79600 | 79400 | 225 |
| 253 | 20231115 | 141900 | 7152316000 | 79500 | 79400 | 79500 | 79300 | 305 |
| 254 | 20231115 | 141800 | 7128094500 | 79500 | 79400 | 79600 | 79400 | 197 |
| 255 | 20231115 | 141700 | 7112436500 | 79500 | 79400 | 79600 | 79400 | 368 |
| 256 | 20231115 | 141600 | 7083184900 | 79500 | 79500 | 79600 | 79400 | 516 |
| 257 | 20231115 | 141500 | 7042168700 | 79500 | 79400 | 79500 | 79400 | 308 |
| 258 | 20231115 | 141400 | 7017705400 | 79500 | 79400 | 79500 | 79400 | 203 |
| 259 | 20231115 | 141300 | 7001579100 | 79400 | 79400 | 79500 | 79400 | 337 |
| 260 | 20231115 | 141200 | 6974811300 | 79400 | 79400 | 79500 | 79400 | 386 |
| 261 | 20231115 | 141100 | 6944143500 | 79400 | 79500 | 79500 | 79300 | 381 |
| 262 | 20231115 | 141000 | 6913880700 | 79500 | 79500 | 79500 | 79400 | 481 |
| 263 | 20231115 | 140900 | 6875676000 | 79500 | 79500 | 79500 | 79400 | 90 |
| 264 | 20231115 | 140800 | 6868524200 | 79500 | 79300 | 79500 | 79200 | 1088 |
| 265 | 20231115 | 140700 | 6782158100 | 79300 | 79400 | 79400 | 79200 | 396 |
| 266 | 20231115 | 140600 | 6750737900 | 79200 | 79400 | 79400 | 79200 | 220 |
| 267 | 20231115 | 140500 | 6733285800 | 79300 | 79300 | 79400 | 79200 | 228 |
| 268 | 20231115 | 140400 | 6715190300 | 79300 | 79200 | 79400 | 79200 | 662 |
| 269 | 20231115 | 140300 | 6662715000 | 79300 | 79200 | 79300 | 79200 | 522 |
| 270 | 20231115 | 140200 | 6621340700 | 79200 | 79200 | 79300 | 79200 | 96 |
| 271 | 20231115 | 140100 | 6613734100 | 79200 | 79200 | 79300 | 79200 | 285 |
| 272 | 20231115 | 140000 | 6591153700 | 79300 | 79200 | 79300 | 79200 | 478 |
| 273 | 20231115 | 135900 | 6553281400 | 79200 | 79300 | 79300 | 79200 | 333 |
| 274 | 20231115 | 135800 | 6526894300 | 79300 | 79200 | 79300 | 79200 | 284 |
| 275 | 20231115 | 135700 | 6504380300 | 79300 | 79200 | 79300 | 79100 | 409 |
| 276 | 20231115 | 135600 | 6471984500 | 79200 | 79300 | 79300 | 79100 | 588 |
| 277 | 20231115 | 135500 | 6425374700 | 79200 | 79200 | 79300 | 79200 | 248 |
| 278 | 20231115 | 135400 | 6405728100 | 79300 | 79300 | 79400 | 79200 | 255 |
| 279 | 20231115 | 135300 | 6385504800 | 79300 | 79300 | 79300 | 79100 | 409 |
| 280 | 20231115 | 135200 | 6353106700 | 79300 | 79400 | 79400 | 79100 | 463 |
| 281 | 20231115 | 135100 | 6316431000 | 79200 | 79300 | 79300 | 79200 | 494 |
| 282 | 20231115 | 135000 | 6277263500 | 79200 | 79300 | 79400 | 79200 | 446 |
| 283 | 20231115 | 134900 | 6241912400 | 79300 | 79300 | 79400 | 79300 | 400 |
| 284 | 20231115 | 134800 | 6210175400 | 79300 | 79400 | 79400 | 79300 | 173 |
| 285 | 20231115 | 134700 | 6196452100 | 79400 | 79300 | 79400 | 79300 | 163 |
| 286 | 20231115 | 134600 | 6183520400 | 79300 | 79200 | 79400 | 79100 | 265 |
| 287 | 20231115 | 134500 | 6162520500 | 79200 | 79300 | 79400 | 79100 | 274 |
| 288 | 20231115 | 134400 | 6140823400 | 79400 | 79300 | 79400 | 79300 | 157 |
| 289 | 20231115 | 134300 | 6128360300 | 79300 | 79200 | 79400 | 79200 | 176 |
| 290 | 20231115 | 134200 | 6114409600 | 79100 | 79300 | 79300 | 79100 | 1471 |
| 291 | 20231115 | 134100 | 5997900500 | 79300 | 79300 | 79400 | 79300 | 166 |
| 292 | 20231115 | 134000 | 5984731300 | 79300 | 79300 | 79400 | 79300 | 172 |
| 293 | 20231115 | 133900 | 5971080600 | 79400 | 79300 | 79400 | 79300 | 373 |
| 294 | 20231115 | 133800 | 5941497400 | 79300 | 79300 | 79400 | 79300 | 218 |
| 295 | 20231115 | 133700 | 5924206100 | 79400 | 79300 | 79400 | 79300 | 184 |
| 296 | 20231115 | 133600 | 5909603700 | 79300 | 79300 | 79400 | 79300 | 232 |
| 297 | 20231115 | 133500 | 5891200300 | 79300 | 79300 | 79400 | 79200 | 328 |
| 298 | 20231115 | 133400 | 5865180400 | 79300 | 79300 | 79400 | 79300 | 260 |
| 299 | 20231115 | 133300 | 5844559000 | 79300 | 79200 | 79400 | 79200 | 146 |
| 300 | 20231115 | 133200 | 5832980100 | 79200 | 79200 | 79300 | 79200 | 173 |
| 301 | 20231115 | 133100 | 5819269300 | 79200 | 79400 | 79400 | 79200 | 291 |
| 302 | 20231115 | 133000 | 5796195300 | 79300 | 79300 | 79300 | 79200 | 187 |
| 303 | 20231115 | 132900 | 5781374900 | 79300 | 79200 | 79400 | 79200 | 56 |
| 304 | 20231115 | 132800 | 5776934700 | 79200 | 79200 | 79400 | 79100 | 360 |
| 305 | 20231115 | 132700 | 5748418800 | 79200 | 79300 | 79400 | 79200 | 313 |
| 306 | 20231115 | 132600 | 5723616200 | 79300 | 79400 | 79400 | 79300 | 167 |
| 307 | 20231115 | 132500 | 5710362000 | 79300 | 79200 | 79400 | 79100 | 140 |
| 308 | 20231115 | 132400 | 5699275600 | 79200 | 79300 | 79400 | 79100 | 516 |
| 309 | 20231115 | 132300 | 5658388100 | 79300 | 79300 | 79400 | 79200 | 173 |
| 310 | 20231115 | 132200 | 5644668700 | 79400 | 79200 | 79400 | 79200 | 115 |
| 311 | 20231115 | 132100 | 5635551300 | 79200 | 79200 | 79300 | 79100 | 419 |
| 312 | 20231115 | 132000 | 5602380100 | 79200 | 79400 | 79400 | 79200 | 196 |
| 313 | 20231115 | 131900 | 5586835700 | 79300 | 79400 | 79400 | 79300 | 211 |
| 314 | 20231115 | 131800 | 5570092600 | 79400 | 79300 | 79400 | 79100 | 374 |
| 315 | 20231115 | 131700 | 5540491900 | 79100 | 79300 | 79400 | 79100 | 427 |
| 316 | 20231115 | 131600 | 5506656500 | 79300 | 79300 | 79400 | 79300 | 243 |
| 317 | 20231115 | 131500 | 5487373700 | 79300 | 79200 | 79400 | 79200 | 69 |
| 318 | 20231115 | 131400 | 5481901900 | 79200 | 79200 | 79300 | 79200 | 246 |
| 319 | 20231115 | 131300 | 5462415400 | 79100 | 79100 | 79300 | 79100 | 295 |
| 320 | 20231115 | 131200 | 5439060500 | 79300 | 79300 | 79400 | 79100 | 262 |
| 321 | 20231115 | 131100 | 5418278700 | 79300 | 79200 | 79300 | 79100 | 203 |
| 322 | 20231115 | 131000 | 5402189500 | 79200 | 79400 | 79400 | 79200 | 273 |
| 323 | 20231115 | 130900 | 5380544000 | 79400 | 79300 | 79400 | 79100 | 193 |
| 324 | 20231115 | 130800 | 5365236600 | 79300 | 79400 | 79500 | 79200 | 161 |
| 325 | 20231115 | 130700 | 5352463700 | 79400 | 79300 | 79400 | 79200 | 217 |
| 326 | 20231115 | 130600 | 5335251100 | 79200 | 79300 | 79400 | 79100 | 357 |
| 327 | 20231115 | 130500 | 5306960200 | 79300 | 79400 | 79400 | 79200 | 329 |
| 328 | 20231115 | 130400 | 5280860000 | 79300 | 79300 | 79400 | 79300 | 89 |
| 329 | 20231115 | 130300 | 5273799800 | 79300 | 79200 | 79300 | 79100 | 154 |
| 330 | 20231115 | 130200 | 5261602700 | 79200 | 79400 | 79400 | 79200 | 1045 |
| 331 | 20231115 | 130100 | 5178676900 | 79400 | 79500 | 79500 | 79400 | 153 |
| 332 | 20231115 | 130000 | 5166523900 | 79400 | 79300 | 79500 | 79300 | 143 |
| 333 | 20231115 | 125900 | 5155173900 | 79300 | 79300 | 79400 | 79200 | 466 |
| 334 | 20231115 | 125800 | 5118222100 | 79300 | 79400 | 79400 | 79300 | 282 |
| 335 | 20231115 | 125700 | 5095845100 | 79300 | 79300 | 79400 | 79300 | 113 |
| 336 | 20231115 | 125600 | 5086878100 | 79400 | 79300 | 79400 | 79200 | 245 |
| 337 | 20231115 | 125500 | 5067462200 | 79300 | 79300 | 79400 | 79300 | 299 |
| 338 | 20231115 | 125400 | 5043747200 | 79300 | 79300 | 79400 | 79300 | 119 |
| 339 | 20231115 | 125300 | 5034306100 | 79300 | 79100 | 79400 | 79100 | 207 |
| 340 | 20231115 | 125200 | 5017909900 | 79200 | 79300 | 79300 | 79200 | 293 |
| 341 | 20231115 | 125100 | 4994698400 | 79400 | 79300 | 79400 | 79200 | 230 |
| 342 | 20231115 | 125000 | 4976449000 | 79300 | 79400 | 79400 | 79200 | 251 |
| 343 | 20231115 | 124900 | 4956545200 | 79400 | 79400 | 79400 | 79200 | 98 |
| 344 | 20231115 | 124800 | 4948777200 | 79300 | 79300 | 79400 | 79100 | 346 |
| 345 | 20231115 | 124700 | 4921353000 | 79400 | 79300 | 79400 | 79300 | 282 |
| 346 | 20231115 | 124600 | 4898980800 | 79300 | 79200 | 79400 | 79100 | 104 |
| 347 | 20231115 | 124500 | 4890738600 | 79200 | 79200 | 79200 | 79100 | 202 |
| 348 | 20231115 | 124400 | 4874754600 | 79300 | 79100 | 79400 | 79100 | 276 |
| 349 | 20231115 | 124300 | 4852880100 | 79200 | 79300 | 79300 | 79100 | 210 |
| 350 | 20231115 | 124200 | 4836249400 | 79200 | 79200 | 79300 | 79100 | 73 |
| 351 | 20231115 | 124100 | 4830468700 | 79200 | 79300 | 79300 | 79100 | 344 |
| 352 | 20231115 | 124000 | 4803220200 | 79200 | 79300 | 79300 | 79200 | 197 |
| 353 | 20231115 | 123900 | 4787613600 | 79200 | 79200 | 79300 | 79100 | 63 |
| 354 | 20231115 | 123800 | 4782624000 | 79100 | 79200 | 79200 | 79100 | 317 |
| 355 | 20231115 | 123700 | 4757544500 | 79100 | 79300 | 79300 | 79100 | 257 |
| 356 | 20231115 | 123600 | 4737186100 | 79200 | 79300 | 79400 | 79100 | 147 |
| 357 | 20231115 | 123500 | 4725545100 | 79300 | 79300 | 79400 | 79200 | 39 |
| 358 | 20231115 | 123400 | 4722453300 | 79400 | 79200 | 79400 | 79100 | 440 |
| 359 | 20231115 | 123300 | 4687599400 | 79200 | 79300 | 79400 | 79200 | 225 |
| 360 | 20231115 | 123200 | 4669760100 | 79300 | 79200 | 79400 | 79200 | 136 |
| 361 | 20231115 | 123100 | 4658975200 | 79200 | 79100 | 79300 | 79100 | 236 |
| 362 | 20231115 | 123000 | 4640304200 | 79100 | 79300 | 79300 | 79000 | 340 |
| 363 | 20231115 | 122900 | 4613373700 | 79000 | 79200 | 79400 | 79000 | 412 |
| 364 | 20231115 | 122800 | 4580782000 | 79200 | 79300 | 79400 | 79200 | 120 |
| 365 | 20231115 | 122700 | 4571265000 | 79400 | 79200 | 79400 | 79200 | 310 |
| 366 | 20231115 | 122600 | 4546692400 | 79300 | 79400 | 79400 | 79200 | 258 |
| 367 | 20231115 | 122500 | 4526229800 | 79300 | 79300 | 79400 | 79300 | 268 |
| 368 | 20231115 | 122400 | 4504964600 | 79300 | 79200 | 79300 | 79200 | 201 |
| 369 | 20231115 | 122300 | 4489037300 | 79200 | 79400 | 79400 | 79200 | 284 |
| 370 | 20231115 | 122200 | 4466520500 | 79300 | 79300 | 79400 | 79200 | 252 |
| 371 | 20231115 | 122100 | 4446533300 | 79300 | 79400 | 79400 | 79300 | 88 |
| 372 | 20231115 | 122000 | 4439554500 | 79400 | 79200 | 79400 | 79200 | 318 |
| 373 | 20231115 | 121900 | 4414357500 | 79300 | 79300 | 79300 | 79200 | 246 |
| 374 | 20231115 | 121800 | 4394863700 | 79300 | 79100 | 79400 | 79100 | 193 |
| 375 | 20231115 | 121700 | 4379576100 | 79100 | 79100 | 79100 | 79100 | 32 |
| 376 | 20231115 | 121600 | 4377044900 | 79100 | 79200 | 79300 | 79100 | 295 |
| 377 | 20231115 | 121500 | 4353685000 | 79200 | 79300 | 79300 | 79100 | 239 |
| 378 | 20231115 | 121400 | 4334753500 | 79200 | 79200 | 79300 | 79200 | 88 |
| 379 | 20231115 | 121300 | 4327781600 | 79200 | 79400 | 79400 | 79100 | 287 |
| 380 | 20231115 | 121200 | 4305047100 | 79300 | 79300 | 79500 | 79200 | 240 |
| 381 | 20231115 | 121100 | 4286021400 | 79300 | 79500 | 79500 | 79300 | 226 |
| 382 | 20231115 | 121000 | 4268067000 | 79400 | 79300 | 79500 | 79300 | 142 |
| 383 | 20231115 | 120900 | 4256790500 | 79400 | 79300 | 79400 | 79300 | 270 |
| 384 | 20231115 | 120800 | 4235376000 | 79300 | 79500 | 79500 | 79200 | 199 |
| 385 | 20231115 | 120700 | 4219591200 | 79400 | 79400 | 79500 | 79300 | 252 |
| 386 | 20231115 | 120600 | 4199578600 | 79400 | 79300 | 79500 | 79200 | 169 |
| 387 | 20231115 | 120500 | 4186189100 | 79300 | 79400 | 79500 | 79200 | 307 |
| 388 | 20231115 | 120400 | 4161847800 | 79300 | 79400 | 79500 | 79300 | 720 |
| 389 | 20231115 | 120300 | 4104641400 | 79400 | 79400 | 79500 | 79400 | 152 |
| 390 | 20231115 | 120200 | 4092570300 | 79400 | 79400 | 79400 | 79200 | 230 |
| 391 | 20231115 | 120100 | 4074321200 | 79400 | 79200 | 79400 | 79000 | 1509 |
| 392 | 20231115 | 120000 | 3954604800 | 79400 | 79300 | 79400 | 79100 | 215 |
| 393 | 20231115 | 115900 | 3937563500 | 79200 | 79200 | 79400 | 79200 | 205 |
| 394 | 20231115 | 115800 | 3921299600 | 79300 | 79200 | 79400 | 79200 | 490 |
| 395 | 20231115 | 115700 | 3882443100 | 79100 | 79200 | 79300 | 79100 | 442 |
| 396 | 20231115 | 115600 | 3847432900 | 79200 | 79200 | 79300 | 79200 | 59 |
| 397 | 20231115 | 115500 | 3842760000 | 79200 | 79200 | 79200 | 79100 | 296 |
| 398 | 20231115 | 115400 | 3819332800 | 79200 | 79200 | 79300 | 79000 | 370 |
| 399 | 20231115 | 115300 | 3790043900 | 79200 | 79200 | 79300 | 79200 | 162 |
| 400 | 20231115 | 115200 | 3777211400 | 79200 | 79200 | 79200 | 79100 | 58 |
| 401 | 20231115 | 115100 | 3772621600 | 79200 | 79300 | 79300 | 79000 | 589 |
| 402 | 20231115 | 115000 | 3726014800 | 79200 | 79200 | 79300 | 79000 | 201 |
| 403 | 20231115 | 114900 | 3710086300 | 79100 | 79200 | 79300 | 79100 | 135 |
| 404 | 20231115 | 114800 | 3699396700 | 79200 | 79300 | 79300 | 79200 | 244 |
| 405 | 20231115 | 114700 | 3680065800 | 79300 | 79100 | 79300 | 79100 | 423 |
| 406 | 20231115 | 114600 | 3646542800 | 79100 | 79300 | 79400 | 79000 | 284 |
| 407 | 20231115 | 114500 | 3624056400 | 79300 | 79200 | 79400 | 79000 | 277 |
| 408 | 20231115 | 114400 | 3602115200 | 79200 | 79300 | 79300 | 79100 | 290 |
| 409 | 20231115 | 114300 | 3579147400 | 79200 | 79300 | 79300 | 79100 | 271 |
| 410 | 20231115 | 114200 | 3557683200 | 79200 | 79100 | 79300 | 79100 | 1202 |
| 411 | 20231115 | 114100 | 3462445200 | 79200 | 79100 | 79200 | 79100 | 152 |
| 412 | 20231115 | 114000 | 3450420500 | 79100 | 79000 | 79100 | 78900 | 447 |
| 413 | 20231115 | 113900 | 3415079200 | 78900 | 79000 | 79000 | 78800 | 335 |
| 414 | 20231115 | 113800 | 3388657500 | 79100 | 78900 | 79100 | 78800 | 206 |
| 415 | 20231115 | 113700 | 3372387100 | 78900 | 79000 | 79100 | 78800 | 223 |
| 416 | 20231115 | 113600 | 3354784500 | 79100 | 78900 | 79100 | 78800 | 215 |
| 417 | 20231115 | 113500 | 3337811400 | 78900 | 78900 | 79000 | 78900 | 283 |
| 418 | 20231115 | 113400 | 3315475200 | 79000 | 79000 | 79000 | 78900 | 119 |
| 419 | 20231115 | 113300 | 3306078800 | 79000 | 78900 | 79000 | 78900 | 338 |
| 420 | 20231115 | 113200 | 3279395700 | 79000 | 78900 | 79000 | 78800 | 210 |
| 421 | 20231115 | 113100 | 3262824400 | 78900 | 79000 | 79000 | 78900 | 209 |
| 422 | 20231115 | 113000 | 3246321300 | 78900 | 78900 | 79000 | 78800 | 317 |
| 423 | 20231115 | 112900 | 3221310500 | 78900 | 78900 | 79000 | 78800 | 168 |
| 424 | 20231115 | 112800 | 3208055200 | 78900 | 78900 | 78900 | 78800 | 228 |
| 425 | 20231115 | 112700 | 3190081100 | 79000 | 78900 | 79000 | 78900 | 131 |
| 426 | 20231115 | 112600 | 3179744800 | 78900 | 79000 | 79000 | 78800 | 321 |
| 427 | 20231115 | 112500 | 3154402700 | 79000 | 79000 | 79000 | 78900 | 170 |
| 428 | 20231115 | 112400 | 3140987300 | 79000 | 78900 | 79000 | 78800 | 447 |
| 429 | 20231115 | 112300 | 3105689100 | 78800 | 78900 | 78900 | 78800 | 162 |
| 430 | 20231115 | 112200 | 3092919300 | 78900 | 78900 | 79000 | 78800 | 177 |
| 431 | 20231115 | 112100 | 3078954500 | 78800 | 78900 | 78900 | 78800 | 376 |
| 432 | 20231115 | 112000 | 3049323700 | 78900 | 78800 | 79100 | 78800 | 239 |
| 433 | 20231115 | 111900 | 3030445900 | 79000 | 78900 | 79000 | 78800 | 187 |
| 434 | 20231115 | 111800 | 3015689100 | 78900 | 78900 | 79000 | 78900 | 86 |
| 435 | 20231115 | 111700 | 3008903600 | 78900 | 78900 | 79000 | 78900 | 356 |
| 436 | 20231115 | 111600 | 2980814200 | 79000 | 78900 | 79000 | 78900 | 74 |
| 437 | 20231115 | 111500 | 2974972300 | 78900 | 79000 | 79200 | 78900 | 227 |
| 438 | 20231115 | 111400 | 2957043900 | 79000 | 79000 | 79100 | 78900 | 379 |
| 439 | 20231115 | 111300 | 2927118600 | 79000 | 78900 | 79200 | 78900 | 290 |
| 440 | 20231115 | 111200 | 2904191600 | 79000 | 78900 | 79200 | 78900 | 485 |
| 441 | 20231115 | 111100 | 2865848300 | 78900 | 78900 | 79000 | 78900 | 190 |
| 442 | 20231115 | 111000 | 2850853400 | 78900 | 78900 | 79000 | 78900 | 285 |
| 443 | 20231115 | 110900 | 2828361200 | 78900 | 79100 | 79100 | 78900 | 270 |
| 444 | 20231115 | 110800 | 2807016000 | 79000 | 79100 | 79100 | 78900 | 285 |
| 445 | 20231115 | 110700 | 2784522600 | 79000 | 78900 | 79000 | 78900 | 117 |
| 446 | 20231115 | 110600 | 2775284400 | 78900 | 79000 | 79000 | 78900 | 323 |
| 447 | 20231115 | 110500 | 2749796100 | 79000 | 79100 | 79100 | 79000 | 1073 |
| 448 | 20231115 | 110400 | 2665017200 | 79000 | 79100 | 79100 | 79000 | 181 |
| 449 | 20231115 | 110300 | 2650715700 | 79000 | 79100 | 79100 | 79000 | 258 |
| 450 | 20231115 | 110200 | 2630328000 | 79100 | 79000 | 79200 | 79000 | 218 |
| 451 | 20231115 | 110100 | 2613094600 | 79200 | 79200 | 79200 | 79000 | 307 |
| 452 | 20231115 | 110000 | 2588812500 | 79000 | 78900 | 79300 | 78900 | 242 |
| 453 | 20231115 | 105900 | 2569650100 | 79000 | 79200 | 79200 | 78900 | 380 |
| 454 | 20231115 | 105800 | 2539636500 | 79100 | 79000 | 79100 | 78900 | 250 |
| 455 | 20231115 | 105700 | 2519879200 | 79000 | 79000 | 79100 | 79000 | 273 |
| 456 | 20231115 | 105600 | 2498311200 | 78900 | 78900 | 79000 | 78800 | 308 |
| 457 | 20231115 | 105500 | 2474029700 | 78900 | 79000 | 79000 | 78900 | 189 |
| 458 | 20231115 | 105400 | 2459112400 | 79000 | 78900 | 79000 | 78800 | 201 |
| 459 | 20231115 | 105300 | 2443261100 | 78900 | 78900 | 79000 | 78900 | 206 |
| 460 | 20231115 | 105200 | 2427007600 | 78900 | 79100 | 79200 | 78900 | 537 |
| 461 | 20231115 | 105100 | 2384627200 | 79100 | 79100 | 79200 | 79000 | 272 |
| 462 | 20231115 | 105000 | 2363114900 | 79000 | 79000 | 79100 | 79000 | 129 |
| 463 | 20231115 | 104900 | 2352923700 | 79000 | 79100 | 79100 | 79000 | 165 |
| 464 | 20231115 | 104800 | 2339885000 | 79100 | 79000 | 79100 | 79000 | 247 |
| 465 | 20231115 | 104700 | 2320370500 | 79100 | 79000 | 79100 | 79000 | 172 |
| 466 | 20231115 | 104600 | 2306775900 | 79000 | 79100 | 79300 | 79000 | 361 |
| 467 | 20231115 | 104500 | 2278211900 | 79200 | 79000 | 79200 | 79000 | 274 |
| 468 | 20231115 | 104400 | 2256543100 | 79000 | 79000 | 79100 | 79000 | 207 |
| 469 | 20231115 | 104300 | 2240187200 | 79000 | 79100 | 79200 | 79000 | 176 |
| 470 | 20231115 | 104200 | 2226274600 | 79100 | 79000 | 79200 | 79000 | 80 |
| 471 | 20231115 | 104100 | 2219946300 | 79100 | 79100 | 79300 | 79100 | 219 |
| 472 | 20231115 | 104000 | 2202612700 | 79200 | 79000 | 79200 | 79000 | 227 |
| 473 | 20231115 | 103900 | 2184658100 | 79000 | 79100 | 79200 | 79000 | 635 |
| 474 | 20231115 | 103800 | 2134458200 | 79100 | 79100 | 79100 | 79000 | 1928 |
| 475 | 20231115 | 103700 | 1982057700 | 79200 | 79300 | 79400 | 79200 | 418 |
| 476 | 20231115 | 103600 | 1948928900 | 79300 | 79400 | 79400 | 79300 | 151 |
| 477 | 20231115 | 103500 | 1936951700 | 79300 | 79300 | 79400 | 79200 | 115 |
| 478 | 20231115 | 103400 | 1927833300 | 79200 | 79200 | 79400 | 79100 | 436 |
| 479 | 20231115 | 103300 | 1893293800 | 79200 | 79200 | 79300 | 79200 | 118 |
| 480 | 20231115 | 103200 | 1883946300 | 79300 | 79100 | 79300 | 79100 | 305 |
| 481 | 20231115 | 103100 | 1859806700 | 79200 | 79300 | 79300 | 79100 | 104 |
| 482 | 20231115 | 103000 | 1851569300 | 79300 | 79300 | 79400 | 79200 | 453 |
| 483 | 20231115 | 102900 | 1815663900 | 79300 | 79300 | 79400 | 79300 | 83 |
| 484 | 20231115 | 102800 | 1809080800 | 79300 | 79300 | 79400 | 79300 | 195 |
| 485 | 20231115 | 102700 | 1793616400 | 79300 | 79300 | 79400 | 79200 | 225 |
| 486 | 20231115 | 102600 | 1775777100 | 79300 | 79300 | 79400 | 79300 | 190 |
| 487 | 20231115 | 102500 | 1760708800 | 79300 | 79200 | 79400 | 79200 | 276 |
| 488 | 20231115 | 102400 | 1738838600 | 79300 | 79200 | 79300 | 79100 | 213 |
| 489 | 20231115 | 102300 | 1721969900 | 79200 | 79300 | 79400 | 79200 | 412 |
| 490 | 20231115 | 102200 | 1689296500 | 79400 | 79300 | 79400 | 79200 | 500 |
| 491 | 20231115 | 102100 | 1649678200 | 79300 | 79200 | 79400 | 79200 | 350 |
| 492 | 20231115 | 102000 | 1621929700 | 79200 | 79300 | 79300 | 79200 | 135 |
| 493 | 20231115 | 101900 | 1611226500 | 79200 | 79300 | 79300 | 79200 | 314 |
| 494 | 20231115 | 101800 | 1586351400 | 79300 | 79300 | 79400 | 79200 | 217 |
| 495 | 20231115 | 101700 | 1569147200 | 79300 | 79300 | 79400 | 79300 | 84 |
| 496 | 20231115 | 101600 | 1562485000 | 79400 | 79300 | 79400 | 79200 | 375 |
| 497 | 20231115 | 101500 | 1532753100 | 79300 | 79400 | 79500 | 79300 | 305 |
| 498 | 20231115 | 101400 | 1508546500 | 79400 | 79400 | 79400 | 79300 | 143 |
| 499 | 20231115 | 101300 | 1497204300 | 79400 | 79300 | 79400 | 79200 | 98 |
| 500 | 20231115 | 101200 | 1489437500 | 79200 | 79200 | 79400 | 79200 | 350 |
| 501 | 20231115 | 101100 | 1461703300 | 79200 | 79300 | 79300 | 79200 | 90 |
| 502 | 20231115 | 101000 | 1454569600 | 79400 | 79200 | 79400 | 79200 | 152 |
| 503 | 20231115 | 100900 | 1442507700 | 79200 | 79100 | 79400 | 79100 | 355 |
| 504 | 20231115 | 100800 | 1414391400 | 79200 | 79300 | 79400 | 79100 | 300 |
| 505 | 20231115 | 100700 | 1390606000 | 79200 | 79100 | 79200 | 79100 | 152 |
| 506 | 20231115 | 100600 | 1378577400 | 79200 | 79200 | 79300 | 79100 | 263 |
| 507 | 20231115 | 100500 | 1357743200 | 79100 | 79100 | 79200 | 79100 | 321 |
| 508 | 20231115 | 100400 | 1332335100 | 79200 | 79200 | 79200 | 79100 | 66 |
| 509 | 20231115 | 100300 | 1327110300 | 79100 | 79200 | 79200 | 79100 | 206 |
| 510 | 20231115 | 100200 | 1310804700 | 79300 | 79100 | 79300 | 79100 | 59 |
| 511 | 20231115 | 100100 | 1306129100 | 79300 | 79300 | 79400 | 79200 | 381 |
| 512 | 20231115 | 100000 | 1275938100 | 79300 | 79200 | 79300 | 79200 | 135 |
| 513 | 20231115 | 095900 | 1265244000 | 79200 | 79400 | 79500 | 79200 | 113 |
| 514 | 20231115 | 095800 | 1256276400 | 79400 | 79300 | 79500 | 79100 | 384 |
| 515 | 20231115 | 095700 | 1225840900 | 79500 | 79300 | 79500 | 79300 | 431 |
| 516 | 20231115 | 095600 | 1191594100 | 79200 | 79300 | 79300 | 79200 | 158 |
| 517 | 20231115 | 095500 | 1179075900 | 79300 | 79100 | 79300 | 79100 | 119 |
| 518 | 20231115 | 095400 | 1169647300 | 79100 | 79300 | 79300 | 79100 | 376 |
| 519 | 20231115 | 095300 | 1139886500 | 79300 | 79200 | 79300 | 79200 | 122 |
| 520 | 20231115 | 095200 | 1130217400 | 79300 | 79300 | 79300 | 79200 | 93 |
| 521 | 20231115 | 095100 | 1122845800 | 79400 | 79300 | 79400 | 79200 | 641 |
| 522 | 20231115 | 095000 | 1072051500 | 79300 | 79600 | 79600 | 79300 | 244 |
| 523 | 20231115 | 094900 | 1052674500 | 79500 | 79600 | 79600 | 79500 | 172 |
| 524 | 20231115 | 094800 | 1038999300 | 79600 | 79300 | 79600 | 79300 | 132 |
| 525 | 20231115 | 094700 | 1028509500 | 79300 | 79500 | 79600 | 79300 | 409 |
| 526 | 20231115 | 094600 | 996022300 | 79400 | 79400 | 79500 | 79300 | 201 |
| 527 | 20231115 | 094500 | 980071400 | 79400 | 79300 | 79400 | 79300 | 249 |
| 528 | 20231115 | 094400 | 960309900 | 79300 | 79200 | 79400 | 79200 | 84 |
| 529 | 20231115 | 094300 | 953649700 | 79200 | 79400 | 79400 | 79200 | 764 |
| 530 | 20231115 | 094200 | 893068500 | 79400 | 79400 | 79500 | 79300 | 191 |
| 531 | 20231115 | 094100 | 877903200 | 79400 | 79400 | 79600 | 79200 | 162 |
| 532 | 20231115 | 094000 | 865034800 | 79400 | 79200 | 79400 | 79200 | 495 |
| 533 | 20231115 | 093900 | 825804900 | 79200 | 79200 | 79500 | 79200 | 169 |
| 534 | 20231115 | 093800 | 812403500 | 79200 | 79200 | 79400 | 79200 | 211 |
| 535 | 20231115 | 093700 | 795684500 | 79200 | 79300 | 79400 | 79100 | 539 |
| 536 | 20231115 | 093600 | 753013300 | 79300 | 79500 | 79700 | 79200 | 220 |
| 537 | 20231115 | 093500 | 735569400 | 79400 | 79200 | 79700 | 79200 | 365 |
| 538 | 20231115 | 093400 | 706584900 | 79200 | 79300 | 79400 | 79200 | 292 |
| 539 | 20231115 | 093300 | 683420000 | 79200 | 79200 | 79400 | 79200 | 118 |
| 540 | 20231115 | 093200 | 674067900 | 79300 | 79500 | 79500 | 79200 | 642 |
| 541 | 20231115 | 093100 | 623177900 | 79500 | 79500 | 79500 | 79400 | 424 |
| 542 | 20231115 | 093000 | 589494600 | 79500 | 79500 | 79500 | 79500 | 55 |
| 543 | 20231115 | 092900 | 585122100 | 79500 | 79600 | 79600 | 79500 | 335 |
| 544 | 20231115 | 092800 | 558481400 | 79500 | 79600 | 80000 | 79500 | 207 |
| 545 | 20231115 | 092700 | 541980100 | 79600 | 79500 | 79600 | 79500 | 161 |
| 546 | 20231115 | 092600 | 529170100 | 79500 | 79500 | 79500 | 79500 | 220 |
| 547 | 20231115 | 092500 | 511680100 | 79600 | 79700 | 79800 | 79600 | 376 |
| 548 | 20231115 | 092400 | 481740400 | 79800 | 79700 | 79800 | 79600 | 63 |
| 549 | 20231115 | 092300 | 476719300 | 79700 | 79900 | 80000 | 79700 | 304 |
| 550 | 20231115 | 092200 | 452444700 | 79800 | 79700 | 79900 | 79500 | 132 |
| 551 | 20231115 | 092100 | 441922900 | 79700 | 79700 | 79900 | 79600 | 263 |
| 552 | 20231115 | 092000 | 420960300 | 79700 | 80100 | 80100 | 79700 | 227 |
| 553 | 20231115 | 091900 | 402828900 | 80100 | 80100 | 80100 | 80000 | 324 |
| 554 | 20231115 | 091800 | 376888900 | 80100 | 80300 | 80400 | 80100 | 212 |
| 555 | 20231115 | 091700 | 359882400 | 80300 | 80400 | 80400 | 80300 | 54 |
| 556 | 20231115 | 091600 | 355540900 | 80400 | 80500 | 80500 | 80400 | 202 |
| 557 | 20231115 | 091500 | 339295500 | 80500 | 80500 | 80600 | 80500 | 75 |
| 558 | 20231115 | 091400 | 333257300 | 80500 | 80500 | 80500 | 80500 | 127 |
| 559 | 20231115 | 091300 | 323033800 | 80400 | 80400 | 80600 | 80400 | 360 |
| 560 | 20231115 | 091200 | 294045600 | 80400 | 80200 | 80400 | 80200 | 60 |
| 561 | 20231115 | 091100 | 289226800 | 80400 | 80400 | 80400 | 80400 | 68 |
| 562 | 20231115 | 091000 | 283759600 | 80400 | 80500 | 80500 | 80400 | 142 |
| 563 | 20231115 | 090900 | 272337300 | 80400 | 80400 | 80400 | 80400 | 113 |
| 564 | 20231115 | 090800 | 263252100 | 80400 | 80400 | 80500 | 80100 | 530 |
| 565 | 20231115 | 090700 | 220745100 | 80400 | 80500 | 80500 | 80400 | 8 |
| 566 | 20231115 | 090600 | 220101400 | 80500 | 80500 | 80500 | 80200 | 78 |
| 567 | 20231115 | 090500 | 213828600 | 80500 | 80500 | 80600 | 80200 | 297 |
| 568 | 20231115 | 090400 | 189921900 | 80600 | 80600 | 80600 | 80100 | 449 |
| 569 | 20231115 | 090300 | 153868300 | 80600 | 80500 | 80600 | 80500 | 123 |
| 570 | 20231115 | 090200 | 143966000 | 80500 | 80400 | 80500 | 80000 | 214 |
| 571 | 20231115 | 090100 | 126748000 | 80500 | 80700 | 80700 | 80000 | 361 |
| 572 | 20231115 | 090000 | 97736900 | 80100 | 80900 | 81300 | 80000 | 1200 |