31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 3 | 20231106 | 183900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 4 | 20231106 | 183800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 5 | 20231106 | 183700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 6 | 20231106 | 183600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 7 | 20231106 | 183500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 8 | 20231106 | 183400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 9 | 20231106 | 183300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 10 | 20231106 | 183200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 11 | 20231106 | 183100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 12 | 20231106 | 183000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 13 | 20231106 | 182900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 14 | 20231106 | 182800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 15 | 20231106 | 182700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 16 | 20231106 | 182600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 17 | 20231106 | 182500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 18 | 20231106 | 182400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 19 | 20231106 | 182300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 20 | 20231106 | 182200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 21 | 20231106 | 182100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 22 | 20231106 | 182000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 23 | 20231106 | 181900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 24 | 20231106 | 181800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 25 | 20231106 | 181700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 26 | 20231106 | 181600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 27 | 20231106 | 181500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 28 | 20231106 | 181400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 29 | 20231106 | 181300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 30 | 20231106 | 181200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 31 | 20231106 | 181100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 32 | 20231106 | 181000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 33 | 20231106 | 180900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 34 | 20231106 | 180800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 35 | 20231106 | 180700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 36 | 20231106 | 180600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 37 | 20231106 | 180500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 38 | 20231106 | 180400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 39 | 20231106 | 180300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 40 | 20231106 | 180200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 41 | 20231106 | 180100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 42 | 20231106 | 180000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 43 | 20231106 | 175900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 44 | 20231106 | 175800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 45 | 20231106 | 175700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 46 | 20231106 | 175600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 47 | 20231106 | 175500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 48 | 20231106 | 175400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 49 | 20231106 | 175300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 50 | 20231106 | 175200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 51 | 20231106 | 175100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 52 | 20231106 | 175000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 53 | 20231106 | 174900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 54 | 20231106 | 174800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 55 | 20231106 | 174700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 56 | 20231106 | 174600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 57 | 20231106 | 174500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 58 | 20231106 | 174400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 59 | 20231106 | 174300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 60 | 20231106 | 174200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 61 | 20231106 | 174100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 62 | 20231106 | 174000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 63 | 20231106 | 173900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 64 | 20231106 | 173800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 65 | 20231106 | 173700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 66 | 20231106 | 173600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 67 | 20231106 | 173500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 68 | 20231106 | 173400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 69 | 20231106 | 173300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 70 | 20231106 | 173200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 71 | 20231106 | 173100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 72 | 20231106 | 173000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 73 | 20231106 | 172900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 74 | 20231106 | 172800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 75 | 20231106 | 172700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 76 | 20231106 | 172600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 77 | 20231106 | 172500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 78 | 20231106 | 172400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 79 | 20231106 | 172300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 80 | 20231106 | 172200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 81 | 20231106 | 172100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 82 | 20231106 | 172000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 83 | 20231106 | 171900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 84 | 20231106 | 171800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 85 | 20231106 | 171700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 86 | 20231106 | 171600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 87 | 20231106 | 171500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 88 | 20231106 | 171400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 89 | 20231106 | 171300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 90 | 20231106 | 171200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 91 | 20231106 | 171100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 92 | 20231106 | 171000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 93 | 20231106 | 170900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 94 | 20231106 | 170800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 95 | 20231106 | 170700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 96 | 20231106 | 170600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 97 | 20231106 | 170500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 98 | 20231106 | 170400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 99 | 20231106 | 170300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 100 | 20231106 | 170200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 101 | 20231106 | 170100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 102 | 20231106 | 170000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 103 | 20231106 | 165900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 104 | 20231106 | 165800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 105 | 20231106 | 165700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 106 | 20231106 | 165600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 107 | 20231106 | 165500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 108 | 20231106 | 165400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 109 | 20231106 | 165300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 110 | 20231106 | 165200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 111 | 20231106 | 165100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 112 | 20231106 | 165000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 113 | 20231106 | 164900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 114 | 20231106 | 164800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 115 | 20231106 | 164700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 116 | 20231106 | 164600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 117 | 20231106 | 164500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 118 | 20231106 | 164400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 119 | 20231106 | 164300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 120 | 20231106 | 164200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 121 | 20231106 | 164100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 122 | 20231106 | 164000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 123 | 20231106 | 163900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 124 | 20231106 | 163800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 125 | 20231106 | 163700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 126 | 20231106 | 163600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 127 | 20231106 | 163500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 128 | 20231106 | 163400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 129 | 20231106 | 163300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 130 | 20231106 | 163200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 131 | 20231106 | 163100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 132 | 20231106 | 163000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 133 | 20231106 | 162900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 134 | 20231106 | 162800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 135 | 20231106 | 162700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 136 | 20231106 | 162600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 137 | 20231106 | 162500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 138 | 20231106 | 162400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 139 | 20231106 | 162300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 140 | 20231106 | 162200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 141 | 20231106 | 162100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 142 | 20231106 | 162000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 143 | 20231106 | 161900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 144 | 20231106 | 161800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 145 | 20231106 | 161700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 146 | 20231106 | 161600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 147 | 20231106 | 161500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 148 | 20231106 | 161400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 149 | 20231106 | 161300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 150 | 20231106 | 161200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 151 | 20231106 | 161100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 152 | 20231106 | 161000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 153 | 20231106 | 160900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 154 | 20231106 | 160800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 155 | 20231106 | 160700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 156 | 20231106 | 160600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 157 | 20231106 | 160500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 158 | 20231106 | 160400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 159 | 20231106 | 160300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 160 | 20231106 | 160200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 161 | 20231106 | 160100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 162 | 20231106 | 160000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 163 | 20231106 | 155900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 164 | 20231106 | 155800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 165 | 20231106 | 155700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 166 | 20231106 | 155600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 167 | 20231106 | 155500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 168 | 20231106 | 155400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 169 | 20231106 | 155300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 170 | 20231106 | 155200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 171 | 20231106 | 155100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 172 | 20231106 | 155000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 173 | 20231106 | 154900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 174 | 20231106 | 154800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 175 | 20231106 | 154700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 176 | 20231106 | 154600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 177 | 20231106 | 154500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 178 | 20231106 | 154400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 179 | 20231106 | 154300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 180 | 20231106 | 154200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 181 | 20231106 | 154100 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 182 | 20231106 | 154000 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 183 | 20231106 | 153900 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 184 | 20231106 | 153800 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 185 | 20231106 | 153700 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 186 | 20231106 | 153600 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 187 | 20231106 | 153500 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 188 | 20231106 | 153400 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 189 | 20231106 | 153300 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 0 |
| 190 | 20231106 | 153200 | 17288594500 | 84600 | 84600 | 84600 | 84600 | 46663 |
| 191 | 20231106 | 153100 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 192 | 20231106 | 153000 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 193 | 20231106 | 152900 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 194 | 20231106 | 152800 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 195 | 20231106 | 152700 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 196 | 20231106 | 152600 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 197 | 20231106 | 152500 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 198 | 20231106 | 152400 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 199 | 20231106 | 152300 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 200 | 20231106 | 152200 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 201 | 20231106 | 152100 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 202 | 20231106 | 152000 | 13340904700 | 80600 | 80600 | 80600 | 80600 | 0 |
| 203 | 20231106 | 151900 | 13340904700 | 80600 | 80600 | 80800 | 80600 | 674 |
| 204 | 20231106 | 151800 | 13286525000 | 80600 | 80600 | 80700 | 80600 | 239 |
| 205 | 20231106 | 151700 | 13267253200 | 80600 | 80600 | 80800 | 80600 | 208 |
| 206 | 20231106 | 151600 | 13250483900 | 80600 | 80600 | 80800 | 80500 | 2148 |
| 207 | 20231106 | 151500 | 13077172000 | 80500 | 80500 | 80600 | 80500 | 39 |
| 208 | 20231106 | 151400 | 13074031800 | 80500 | 80600 | 80700 | 80500 | 187 |
| 209 | 20231106 | 151300 | 13058960500 | 80700 | 80500 | 80700 | 80500 | 1792 |
| 210 | 20231106 | 151200 | 12914418800 | 80500 | 80600 | 80600 | 80500 | 72 |
| 211 | 20231106 | 151100 | 12908622200 | 80500 | 80600 | 80700 | 80500 | 4812 |
| 212 | 20231106 | 151000 | 12520591400 | 80600 | 80600 | 80600 | 80500 | 220 |
| 213 | 20231106 | 150900 | 12502864100 | 80500 | 80600 | 80600 | 80500 | 126 |
| 214 | 20231106 | 150800 | 12492712500 | 80500 | 80400 | 80600 | 80400 | 311 |
| 215 | 20231106 | 150700 | 12467681300 | 80400 | 80500 | 80600 | 80400 | 804 |
| 216 | 20231106 | 150600 | 12402950800 | 80500 | 80700 | 80700 | 80500 | 303 |
| 217 | 20231106 | 150500 | 12378528100 | 80700 | 80600 | 80700 | 80500 | 1619 |
| 218 | 20231106 | 150400 | 12247917000 | 80500 | 80400 | 80700 | 80400 | 3018 |
| 219 | 20231106 | 150300 | 12004810700 | 80400 | 80300 | 80500 | 80200 | 1639 |
| 220 | 20231106 | 150200 | 11873161600 | 80200 | 80200 | 80300 | 80200 | 181 |
| 221 | 20231106 | 150100 | 11858642800 | 80200 | 80200 | 80300 | 80200 | 204 |
| 222 | 20231106 | 150000 | 11842266800 | 80300 | 80200 | 80300 | 80200 | 316 |
| 223 | 20231106 | 145900 | 11816916200 | 80200 | 80200 | 80300 | 80200 | 79 |
| 224 | 20231106 | 145800 | 11810579300 | 80200 | 80300 | 80300 | 80200 | 222 |
| 225 | 20231106 | 145700 | 11792774300 | 80200 | 80200 | 80300 | 80200 | 203 |
| 226 | 20231106 | 145600 | 11776479600 | 80200 | 80200 | 80300 | 80200 | 235 |
| 227 | 20231106 | 145500 | 11757625100 | 80200 | 80200 | 80300 | 80200 | 304 |
| 228 | 20231106 | 145400 | 11733229300 | 80200 | 80200 | 80300 | 80200 | 137 |
| 229 | 20231106 | 145300 | 11722239100 | 80200 | 80200 | 80300 | 80200 | 112 |
| 230 | 20231106 | 145200 | 11713248800 | 80200 | 80200 | 80300 | 80200 | 471 |
| 231 | 20231106 | 145100 | 11675438200 | 80200 | 80200 | 80300 | 80200 | 104 |
| 232 | 20231106 | 145000 | 11667089700 | 80200 | 80100 | 80300 | 80100 | 1035 |
| 233 | 20231106 | 144900 | 11584090000 | 80100 | 80100 | 80200 | 80100 | 127 |
| 234 | 20231106 | 144800 | 11573916600 | 80100 | 80100 | 80200 | 80100 | 181 |
| 235 | 20231106 | 144700 | 11559410900 | 80100 | 80100 | 80200 | 80100 | 205 |
| 236 | 20231106 | 144600 | 11542980500 | 80100 | 80100 | 80200 | 80100 | 215 |
| 237 | 20231106 | 144500 | 11525750800 | 80100 | 80200 | 80200 | 80100 | 195 |
| 238 | 20231106 | 144400 | 11510123600 | 80100 | 80100 | 80200 | 80100 | 127 |
| 239 | 20231106 | 144300 | 11499942500 | 80100 | 80200 | 80200 | 80100 | 234 |
| 240 | 20231106 | 144200 | 11481189100 | 80100 | 80100 | 80200 | 80100 | 90 |
| 241 | 20231106 | 144100 | 11473979700 | 80100 | 80100 | 80200 | 80100 | 188 |
| 242 | 20231106 | 144000 | 11458912600 | 80100 | 80100 | 80200 | 80100 | 267 |
| 243 | 20231106 | 143900 | 11437511600 | 80100 | 80100 | 80200 | 80100 | 134 |
| 244 | 20231106 | 143800 | 11426777200 | 80100 | 80100 | 80200 | 80100 | 192 |
| 245 | 20231106 | 143700 | 11411397700 | 80100 | 80100 | 80200 | 80100 | 143 |
| 246 | 20231106 | 143600 | 11399934700 | 80200 | 80200 | 80200 | 80100 | 206 |
| 247 | 20231106 | 143500 | 11383432400 | 80100 | 80100 | 80200 | 80100 | 55 |
| 248 | 20231106 | 143400 | 11379026400 | 80100 | 80100 | 80200 | 80100 | 237 |
| 249 | 20231106 | 143300 | 11360042100 | 80100 | 80200 | 80200 | 80100 | 117 |
| 250 | 20231106 | 143200 | 11350669900 | 80100 | 80200 | 80200 | 80100 | 115 |
| 251 | 20231106 | 143100 | 11341457000 | 80100 | 80300 | 80400 | 80100 | 164 |
| 252 | 20231106 | 143000 | 11328290800 | 80300 | 80200 | 80400 | 80100 | 244 |
| 253 | 20231106 | 142900 | 11308713000 | 80200 | 80300 | 80500 | 80200 | 401 |
| 254 | 20231106 | 142800 | 11276488100 | 80400 | 80500 | 80500 | 80100 | 1188 |
| 255 | 20231106 | 142700 | 11181080400 | 80500 | 80300 | 80500 | 80300 | 435 |
| 256 | 20231106 | 142600 | 11146112700 | 80400 | 80200 | 80500 | 80200 | 378 |
| 257 | 20231106 | 142500 | 11115715300 | 80100 | 80100 | 80400 | 80100 | 1196 |
| 258 | 20231106 | 142400 | 11019752200 | 80200 | 80100 | 80300 | 80100 | 500 |
| 259 | 20231106 | 142300 | 10979649900 | 80200 | 80100 | 80200 | 80100 | 289 |
| 260 | 20231106 | 142200 | 10956490900 | 80200 | 80200 | 80200 | 80100 | 230 |
| 261 | 20231106 | 142100 | 10938059400 | 80100 | 80200 | 80200 | 80100 | 498 |
| 262 | 20231106 | 142000 | 10898127600 | 80200 | 80200 | 80300 | 80200 | 380 |
| 263 | 20231106 | 141900 | 10867631800 | 80200 | 80300 | 80300 | 80200 | 85 |
| 264 | 20231106 | 141800 | 10860813700 | 80300 | 80200 | 80300 | 80200 | 239 |
| 265 | 20231106 | 141700 | 10841637600 | 80200 | 80300 | 80300 | 80200 | 125 |
| 266 | 20231106 | 141600 | 10831611800 | 80300 | 80200 | 80300 | 80200 | 238 |
| 267 | 20231106 | 141500 | 10812523300 | 80300 | 80200 | 80300 | 80200 | 129 |
| 268 | 20231106 | 141400 | 10802168800 | 80200 | 80200 | 80300 | 80200 | 183 |
| 269 | 20231106 | 141300 | 10787491400 | 80200 | 80200 | 80300 | 80200 | 269 |
| 270 | 20231106 | 141200 | 10765906000 | 80200 | 80300 | 80400 | 80200 | 986 |
| 271 | 20231106 | 141100 | 10686729500 | 80400 | 80300 | 80400 | 80300 | 357 |
| 272 | 20231106 | 141000 | 10658037100 | 80300 | 80300 | 80400 | 80300 | 123 |
| 273 | 20231106 | 140900 | 10648159700 | 80300 | 80300 | 80400 | 80300 | 221 |
| 274 | 20231106 | 140800 | 10630402000 | 80400 | 80300 | 80400 | 80300 | 310 |
| 275 | 20231106 | 140700 | 10605489500 | 80300 | 80300 | 80400 | 80300 | 217 |
| 276 | 20231106 | 140600 | 10588063500 | 80400 | 80300 | 80400 | 80300 | 129 |
| 277 | 20231106 | 140500 | 10577696300 | 80300 | 80400 | 80600 | 80300 | 100 |
| 278 | 20231106 | 140400 | 10569665100 | 80600 | 80500 | 80600 | 80300 | 1032 |
| 279 | 20231106 | 140300 | 10486597700 | 80500 | 80400 | 80600 | 80400 | 531 |
| 280 | 20231106 | 140200 | 10443851600 | 80400 | 80500 | 80500 | 80400 | 124 |
| 281 | 20231106 | 140100 | 10433881400 | 80400 | 80400 | 80500 | 80400 | 181 |
| 282 | 20231106 | 140000 | 10419320500 | 80400 | 80400 | 80500 | 80400 | 108 |
| 283 | 20231106 | 135900 | 10410637000 | 80400 | 80400 | 80500 | 80400 | 271 |
| 284 | 20231106 | 135800 | 10388827900 | 80400 | 80300 | 80500 | 80300 | 204 |
| 285 | 20231106 | 135700 | 10372433500 | 80400 | 80300 | 80400 | 80300 | 267 |
| 286 | 20231106 | 135600 | 10350970000 | 80400 | 80400 | 80500 | 80100 | 1853 |
| 287 | 20231106 | 135500 | 10202230400 | 80400 | 80500 | 80500 | 80400 | 497 |
| 288 | 20231106 | 135400 | 10162268200 | 80400 | 80400 | 80500 | 80400 | 320 |
| 289 | 20231106 | 135300 | 10136520500 | 80400 | 80400 | 80500 | 80400 | 135 |
| 290 | 20231106 | 135200 | 10125665500 | 80500 | 80500 | 80500 | 80400 | 140 |
| 291 | 20231106 | 135100 | 10114399800 | 80400 | 80400 | 80500 | 80400 | 159 |
| 292 | 20231106 | 135000 | 10101615600 | 80400 | 80500 | 80500 | 80400 | 136 |
| 293 | 20231106 | 134900 | 10090672400 | 80500 | 80400 | 80500 | 80400 | 127 |
| 294 | 20231106 | 134800 | 10080460000 | 80500 | 80400 | 80500 | 80400 | 106 |
| 295 | 20231106 | 134700 | 10071937200 | 80400 | 80500 | 80500 | 80400 | 214 |
| 296 | 20231106 | 134600 | 10054720200 | 80500 | 80600 | 80600 | 80500 | 883 |
| 297 | 20231106 | 134500 | 9983636300 | 80500 | 80500 | 80600 | 80500 | 234 |
| 298 | 20231106 | 134400 | 9964790800 | 80600 | 80400 | 80600 | 80400 | 709 |
| 299 | 20231106 | 134300 | 9907705800 | 80400 | 80500 | 80500 | 80400 | 106 |
| 300 | 20231106 | 134200 | 9899174800 | 80400 | 80500 | 80600 | 80400 | 782 |
| 301 | 20231106 | 134100 | 9836225200 | 80500 | 80600 | 80600 | 80500 | 31 |
| 302 | 20231106 | 134000 | 9833729000 | 80600 | 80500 | 80600 | 80500 | 196 |
| 303 | 20231106 | 133900 | 9817942000 | 80600 | 80500 | 80600 | 80400 | 345 |
| 304 | 20231106 | 133800 | 9790167300 | 80500 | 80600 | 80600 | 80400 | 382 |
| 305 | 20231106 | 133700 | 9759394600 | 80400 | 80500 | 80600 | 80400 | 737 |
| 306 | 20231106 | 133600 | 9700073800 | 80500 | 80400 | 80600 | 80400 | 719 |
| 307 | 20231106 | 133500 | 9642177900 | 80400 | 80400 | 80500 | 80400 | 131 |
| 308 | 20231106 | 133400 | 9631642000 | 80400 | 80600 | 80600 | 80400 | 81 |
| 309 | 20231106 | 133300 | 9625121500 | 80400 | 80500 | 80600 | 80400 | 355 |
| 310 | 20231106 | 133200 | 9596536000 | 80400 | 80500 | 80600 | 80400 | 1826 |
| 311 | 20231106 | 133100 | 9449547500 | 80400 | 80500 | 80500 | 80400 | 602 |
| 312 | 20231106 | 133000 | 9401122100 | 80400 | 80500 | 80500 | 80400 | 32 |
| 313 | 20231106 | 132900 | 9398547600 | 80500 | 80500 | 80500 | 80400 | 288 |
| 314 | 20231106 | 132800 | 9375380100 | 80500 | 80300 | 80500 | 80300 | 1025 |
| 315 | 20231106 | 132700 | 9292964100 | 80400 | 80400 | 80400 | 80300 | 241 |
| 316 | 20231106 | 132600 | 9273607300 | 80300 | 80400 | 80400 | 80300 | 213 |
| 317 | 20231106 | 132500 | 9256491800 | 80300 | 80400 | 80500 | 80300 | 1254 |
| 318 | 20231106 | 132400 | 9155679600 | 80500 | 80400 | 80500 | 80400 | 295 |
| 319 | 20231106 | 132300 | 9131941400 | 80400 | 80500 | 80500 | 80400 | 103 |
| 320 | 20231106 | 132200 | 9123659100 | 80400 | 80400 | 80500 | 80400 | 262 |
| 321 | 20231106 | 132100 | 9102585000 | 80400 | 80400 | 80500 | 80400 | 243 |
| 322 | 20231106 | 132000 | 9083033600 | 80400 | 80500 | 80500 | 80400 | 215 |
| 323 | 20231106 | 131900 | 9065741900 | 80500 | 80400 | 80500 | 80400 | 273 |
| 324 | 20231106 | 131800 | 9043768300 | 80400 | 80400 | 80500 | 80400 | 158 |
| 325 | 20231106 | 131700 | 9031058500 | 80500 | 80400 | 80500 | 80400 | 200 |
| 326 | 20231106 | 131600 | 9014962200 | 80400 | 80500 | 80500 | 80400 | 167 |
| 327 | 20231106 | 131500 | 9001532100 | 80400 | 80500 | 80500 | 80400 | 214 |
| 328 | 20231106 | 131400 | 8984315500 | 80500 | 80300 | 80500 | 80300 | 489 |
| 329 | 20231106 | 131300 | 8944975200 | 80400 | 80400 | 80500 | 80400 | 366 |
| 330 | 20231106 | 131200 | 8915544700 | 80400 | 80400 | 80400 | 80300 | 582 |
| 331 | 20231106 | 131100 | 8868754000 | 80400 | 80300 | 80400 | 80300 | 112 |
| 332 | 20231106 | 131000 | 8859759200 | 80300 | 80400 | 80400 | 80300 | 168 |
| 333 | 20231106 | 130900 | 8846258900 | 80300 | 80300 | 80500 | 80300 | 289 |
| 334 | 20231106 | 130800 | 8823043600 | 80300 | 80500 | 80500 | 80300 | 1387 |
| 335 | 20231106 | 130700 | 8711533600 | 80400 | 80400 | 80500 | 80400 | 198 |
| 336 | 20231106 | 130600 | 8695612600 | 80400 | 80200 | 80500 | 80200 | 3552 |
| 337 | 20231106 | 130500 | 8410168100 | 80300 | 80300 | 80300 | 80200 | 275 |
| 338 | 20231106 | 130400 | 8388093400 | 80200 | 80300 | 80300 | 80200 | 203 |
| 339 | 20231106 | 130300 | 8371811400 | 80200 | 80100 | 80300 | 80100 | 344 |
| 340 | 20231106 | 130200 | 8344223300 | 80100 | 80100 | 80200 | 80100 | 103 |
| 341 | 20231106 | 130100 | 8335971700 | 80200 | 80200 | 80200 | 80100 | 312 |
| 342 | 20231106 | 130000 | 8310957200 | 80100 | 79900 | 80100 | 79900 | 1088 |
| 343 | 20231106 | 125900 | 8223873500 | 80000 | 80000 | 80000 | 79900 | 144 |
| 344 | 20231106 | 125800 | 8212361000 | 80000 | 79900 | 80000 | 79900 | 301 |
| 345 | 20231106 | 125700 | 8188297400 | 79900 | 80000 | 80000 | 79900 | 192 |
| 346 | 20231106 | 125600 | 8172954200 | 79900 | 79900 | 80000 | 79800 | 51 |
| 347 | 20231106 | 125500 | 8168880600 | 80000 | 79900 | 80000 | 79800 | 86 |
| 348 | 20231106 | 125400 | 8162016900 | 79900 | 79800 | 79900 | 79800 | 635 |
| 349 | 20231106 | 125300 | 8111288200 | 79800 | 79900 | 79900 | 79800 | 111 |
| 350 | 20231106 | 125200 | 8102429800 | 79900 | 79900 | 79900 | 79900 | 5 |
| 351 | 20231106 | 125100 | 8102030300 | 79900 | 79900 | 79900 | 79800 | 251 |
| 352 | 20231106 | 125000 | 8081990900 | 79800 | 79900 | 79900 | 79800 | 21 |
| 353 | 20231106 | 124900 | 8080314700 | 79900 | 79800 | 79900 | 79800 | 189 |
| 354 | 20231106 | 124800 | 8065223300 | 79800 | 79800 | 79800 | 79800 | 1255 |
| 355 | 20231106 | 124700 | 7965074300 | 79800 | 79900 | 79900 | 79800 | 102 |
| 356 | 20231106 | 124600 | 7956927300 | 79900 | 79900 | 79900 | 79800 | 158 |
| 357 | 20231106 | 124500 | 7944310400 | 79800 | 80000 | 80000 | 79800 | 485 |
| 358 | 20231106 | 124400 | 7905559600 | 80000 | 79900 | 80000 | 79900 | 223 |
| 359 | 20231106 | 124300 | 7887733400 | 80000 | 80000 | 80000 | 79900 | 17 |
| 360 | 20231106 | 124200 | 7886374300 | 80000 | 79900 | 80000 | 79900 | 330 |
| 361 | 20231106 | 124100 | 7859998700 | 80000 | 80100 | 80200 | 79900 | 856 |
| 362 | 20231106 | 124000 | 7791447200 | 80200 | 80100 | 80200 | 80100 | 91 |
| 363 | 20231106 | 123900 | 7784157900 | 80200 | 80100 | 80200 | 80100 | 110 |
| 364 | 20231106 | 123800 | 7775338300 | 80100 | 80100 | 80200 | 80100 | 332 |
| 365 | 20231106 | 123700 | 7748744500 | 80200 | 80100 | 80200 | 80100 | 1540 |
| 366 | 20231106 | 123600 | 7625390100 | 80100 | 80200 | 80200 | 80100 | 172 |
| 367 | 20231106 | 123500 | 7611610200 | 80200 | 80100 | 80200 | 80100 | 349 |
| 368 | 20231106 | 123400 | 7583644300 | 80200 | 80100 | 80200 | 80100 | 29 |
| 369 | 20231106 | 123300 | 7581319900 | 80200 | 80200 | 80200 | 80100 | 127 |
| 370 | 20231106 | 123200 | 7571143400 | 80200 | 80100 | 80200 | 80100 | 344 |
| 371 | 20231106 | 123100 | 7543561800 | 80100 | 80200 | 80200 | 80100 | 96 |
| 372 | 20231106 | 123000 | 7535871400 | 80200 | 80100 | 80200 | 80100 | 262 |
| 373 | 20231106 | 122900 | 7514861900 | 80200 | 80200 | 80200 | 80100 | 465 |
| 374 | 20231106 | 122800 | 7477606800 | 80100 | 80200 | 80200 | 80100 | 467 |
| 375 | 20231106 | 122700 | 7440183300 | 80100 | 80200 | 80200 | 80100 | 104 |
| 376 | 20231106 | 122600 | 7431846600 | 80200 | 80100 | 80200 | 80100 | 298 |
| 377 | 20231106 | 122500 | 7407973300 | 80200 | 80200 | 80200 | 80100 | 142 |
| 378 | 20231106 | 122400 | 7396586300 | 80200 | 80200 | 80300 | 80100 | 717 |
| 379 | 20231106 | 122300 | 7339082200 | 80100 | 80100 | 80200 | 80100 | 491 |
| 380 | 20231106 | 122200 | 7299706100 | 80100 | 80100 | 80200 | 80000 | 871 |
| 381 | 20231106 | 122100 | 7229903600 | 80100 | 79900 | 80100 | 79900 | 2856 |
| 382 | 20231106 | 122000 | 7001532100 | 79800 | 79900 | 79900 | 79800 | 97 |
| 383 | 20231106 | 121900 | 6993790300 | 79900 | 79800 | 79900 | 79800 | 188 |
| 384 | 20231106 | 121800 | 6978784200 | 79900 | 79900 | 79900 | 79800 | 122 |
| 385 | 20231106 | 121700 | 6969039400 | 79900 | 79800 | 79900 | 79800 | 85 |
| 386 | 20231106 | 121600 | 6962255500 | 79800 | 79900 | 80000 | 79800 | 2083 |
| 387 | 20231106 | 121500 | 6795845000 | 80000 | 80000 | 80000 | 79900 | 616 |
| 388 | 20231106 | 121400 | 6746589700 | 80000 | 79900 | 80000 | 79900 | 462 |
| 389 | 20231106 | 121300 | 6709659200 | 79900 | 79800 | 79900 | 79800 | 265 |
| 390 | 20231106 | 121200 | 6688500600 | 79800 | 79900 | 79900 | 79800 | 57 |
| 391 | 20231106 | 121100 | 6683949000 | 79800 | 79900 | 79900 | 79800 | 484 |
| 392 | 20231106 | 121000 | 6645292000 | 79800 | 79800 | 79900 | 79700 | 686 |
| 393 | 20231106 | 120900 | 6590557300 | 79800 | 79700 | 79800 | 79700 | 302 |
| 394 | 20231106 | 120800 | 6566462900 | 79700 | 79700 | 79800 | 79600 | 667 |
| 395 | 20231106 | 120700 | 6513307300 | 79700 | 79700 | 79700 | 79600 | 261 |
| 396 | 20231106 | 120600 | 6492514800 | 79700 | 79700 | 79700 | 79600 | 159 |
| 397 | 20231106 | 120500 | 6479851500 | 79700 | 79700 | 79700 | 79500 | 47 |
| 398 | 20231106 | 120400 | 6476106900 | 79700 | 79600 | 79700 | 79500 | 589 |
| 399 | 20231106 | 120300 | 6429232600 | 79500 | 79500 | 79600 | 79500 | 95 |
| 400 | 20231106 | 120200 | 6421679800 | 79500 | 79600 | 79600 | 79500 | 524 |
| 401 | 20231106 | 120100 | 6380009800 | 79600 | 79500 | 79600 | 79500 | 257 |
| 402 | 20231106 | 120000 | 6359562300 | 79600 | 79600 | 79600 | 79500 | 335 |
| 403 | 20231106 | 115900 | 6332903800 | 79600 | 79500 | 79600 | 79400 | 891 |
| 404 | 20231106 | 115800 | 6262074800 | 79500 | 79400 | 79500 | 79400 | 628 |
| 405 | 20231106 | 115700 | 6212200900 | 79400 | 79400 | 79400 | 79300 | 459 |
| 406 | 20231106 | 115600 | 6175772400 | 79400 | 79300 | 79400 | 79300 | 74 |
| 407 | 20231106 | 115500 | 6169901000 | 79300 | 79300 | 79400 | 79300 | 219 |
| 408 | 20231106 | 115400 | 6152522800 | 79400 | 79400 | 79400 | 79300 | 78 |
| 409 | 20231106 | 115300 | 6146337200 | 79300 | 79400 | 79400 | 79300 | 175 |
| 410 | 20231106 | 115200 | 6132451900 | 79300 | 79300 | 79400 | 79300 | 809 |
| 411 | 20231106 | 115100 | 6068298000 | 79200 | 79200 | 79300 | 79200 | 336 |
| 412 | 20231106 | 115000 | 6041669500 | 79300 | 79300 | 79300 | 79200 | 198 |
| 413 | 20231106 | 114900 | 6025975400 | 79300 | 79200 | 79300 | 79200 | 36 |
| 414 | 20231106 | 114800 | 6023124100 | 79300 | 79200 | 79300 | 79200 | 228 |
| 415 | 20231106 | 114700 | 6005058600 | 79200 | 79200 | 79300 | 79100 | 2394 |
| 416 | 20231106 | 114600 | 5815464700 | 79300 | 79300 | 79300 | 79200 | 376 |
| 417 | 20231106 | 114500 | 5785656700 | 79300 | 79200 | 79300 | 79200 | 71 |
| 418 | 20231106 | 114400 | 5780028900 | 79200 | 79300 | 79300 | 79200 | 156 |
| 419 | 20231106 | 114300 | 5767671600 | 79300 | 79200 | 79300 | 78900 | 3543 |
| 420 | 20231106 | 114200 | 5487640300 | 79100 | 79200 | 79200 | 79100 | 105 |
| 421 | 20231106 | 114100 | 5479333100 | 79100 | 79200 | 79200 | 79100 | 609 |
| 422 | 20231106 | 114000 | 5431130000 | 79200 | 79100 | 79200 | 79100 | 175 |
| 423 | 20231106 | 113900 | 5417286500 | 79100 | 79200 | 79200 | 79000 | 1463 |
| 424 | 20231106 | 113800 | 5301515400 | 79100 | 79300 | 79300 | 79100 | 499 |
| 425 | 20231106 | 113700 | 5262009400 | 79200 | 79200 | 79300 | 79200 | 328 |
| 426 | 20231106 | 113600 | 5236031700 | 79200 | 79200 | 79300 | 79100 | 664 |
| 427 | 20231106 | 113500 | 5183437600 | 79100 | 79400 | 79400 | 79100 | 487 |
| 428 | 20231106 | 113400 | 5144828600 | 79300 | 79300 | 79400 | 79300 | 97 |
| 429 | 20231106 | 113300 | 5137128700 | 79300 | 79300 | 79400 | 79200 | 159 |
| 430 | 20231106 | 113200 | 5124521400 | 79300 | 79200 | 79300 | 79100 | 913 |
| 431 | 20231106 | 113100 | 5052215200 | 79200 | 79200 | 79300 | 79200 | 229 |
| 432 | 20231106 | 113000 | 5034073500 | 79200 | 79200 | 79300 | 79200 | 151 |
| 433 | 20231106 | 112900 | 5022110900 | 79300 | 79300 | 79300 | 79200 | 237 |
| 434 | 20231106 | 112800 | 5003317600 | 79300 | 79200 | 79300 | 79200 | 205 |
| 435 | 20231106 | 112700 | 4987077300 | 79400 | 79200 | 79400 | 79200 | 961 |
| 436 | 20231106 | 112600 | 4910871200 | 79300 | 79300 | 79300 | 79200 | 137 |
| 437 | 20231106 | 112500 | 4900015500 | 79300 | 79300 | 79300 | 79200 | 236 |
| 438 | 20231106 | 112400 | 4881308400 | 79200 | 79200 | 79300 | 79200 | 281 |
| 439 | 20231106 | 112300 | 4859049300 | 79400 | 79300 | 79400 | 79300 | 423 |
| 440 | 20231106 | 112200 | 4825503700 | 79300 | 79300 | 79400 | 79300 | 342 |
| 441 | 20231106 | 112100 | 4798372100 | 79300 | 79300 | 79300 | 79300 | 91 |
| 442 | 20231106 | 112000 | 4791155800 | 79300 | 79300 | 79300 | 79200 | 571 |
| 443 | 20231106 | 111900 | 4745877000 | 79300 | 79200 | 79300 | 79200 | 149 |
| 444 | 20231106 | 111800 | 4734076100 | 79200 | 79400 | 79400 | 79200 | 121 |
| 445 | 20231106 | 111700 | 4724474600 | 79300 | 79300 | 79400 | 79200 | 1526 |
| 446 | 20231106 | 111600 | 4603547600 | 79400 | 79300 | 79400 | 79300 | 145 |
| 447 | 20231106 | 111500 | 4592043800 | 79400 | 79300 | 79400 | 79300 | 232 |
| 448 | 20231106 | 111400 | 4573631700 | 79300 | 79400 | 79400 | 79300 | 34 |
| 449 | 20231106 | 111300 | 4570933700 | 79300 | 79300 | 79400 | 79300 | 261 |
| 450 | 20231106 | 111200 | 4550225100 | 79400 | 79300 | 79400 | 79300 | 100 |
| 451 | 20231106 | 111100 | 4542295000 | 79300 | 79300 | 79400 | 79300 | 215 |
| 452 | 20231106 | 111000 | 4525245400 | 79300 | 79200 | 79300 | 79200 | 237 |
| 453 | 20231106 | 110900 | 4506474900 | 79100 | 79200 | 79200 | 79100 | 117 |
| 454 | 20231106 | 110800 | 4497216000 | 79200 | 79200 | 79300 | 79100 | 884 |
| 455 | 20231106 | 110700 | 4427211900 | 79300 | 79300 | 79300 | 79200 | 621 |
| 456 | 20231106 | 110600 | 4378017300 | 79400 | 79200 | 79400 | 79200 | 1081 |
| 457 | 20231106 | 110500 | 4292337100 | 79300 | 79200 | 79300 | 79200 | 163 |
| 458 | 20231106 | 110400 | 4279427400 | 79200 | 79200 | 79200 | 79200 | 104 |
| 459 | 20231106 | 110300 | 4271190600 | 79300 | 79300 | 79400 | 79300 | 484 |
| 460 | 20231106 | 110200 | 4232807100 | 79400 | 79400 | 79400 | 79300 | 148 |
| 461 | 20231106 | 110100 | 4221070000 | 79300 | 79300 | 79400 | 79200 | 595 |
| 462 | 20231106 | 110000 | 4173894000 | 79200 | 79200 | 79300 | 79200 | 721 |
| 463 | 20231106 | 105900 | 4116790600 | 79200 | 79200 | 79200 | 79100 | 148 |
| 464 | 20231106 | 105800 | 4105077200 | 79100 | 79200 | 79200 | 79100 | 24 |
| 465 | 20231106 | 105700 | 4103178500 | 79100 | 79100 | 79200 | 79100 | 154 |
| 466 | 20231106 | 105600 | 4090997000 | 79100 | 79100 | 79100 | 79000 | 253 |
| 467 | 20231106 | 105500 | 4070985800 | 79100 | 79000 | 79200 | 79000 | 631 |
| 468 | 20231106 | 105400 | 4021078700 | 79100 | 79000 | 79100 | 79000 | 296 |
| 469 | 20231106 | 105300 | 3997694500 | 79100 | 79100 | 79100 | 79100 | 2 |
| 470 | 20231106 | 105200 | 3997536300 | 79000 | 79000 | 79200 | 79000 | 440 |
| 471 | 20231106 | 105100 | 3962746900 | 79000 | 79000 | 79100 | 78900 | 405 |
| 472 | 20231106 | 105000 | 3930763600 | 79100 | 79100 | 79100 | 79000 | 151 |
| 473 | 20231106 | 104900 | 3918832900 | 79100 | 79000 | 79100 | 79000 | 77 |
| 474 | 20231106 | 104800 | 3912745600 | 79100 | 79000 | 79100 | 79000 | 628 |
| 475 | 20231106 | 104700 | 3863133500 | 79000 | 79000 | 79100 | 79000 | 115 |
| 476 | 20231106 | 104600 | 3854048200 | 79000 | 79000 | 79100 | 79000 | 137 |
| 477 | 20231106 | 104500 | 3843224600 | 79000 | 78900 | 79000 | 78900 | 384 |
| 478 | 20231106 | 104400 | 3812895900 | 78900 | 78900 | 78900 | 78900 | 172 |
| 479 | 20231106 | 104300 | 3799325100 | 79000 | 78900 | 79000 | 78900 | 107 |
| 480 | 20231106 | 104200 | 3790882600 | 78900 | 78900 | 79000 | 78800 | 992 |
| 481 | 20231106 | 104100 | 3712614200 | 78900 | 78900 | 78900 | 78900 | 201 |
| 482 | 20231106 | 104000 | 3696755300 | 78900 | 78900 | 79000 | 78900 | 125 |
| 483 | 20231106 | 103900 | 3686888000 | 78900 | 78900 | 79000 | 78900 | 112 |
| 484 | 20231106 | 103800 | 3678051000 | 78900 | 78900 | 78900 | 78900 | 65 |
| 485 | 20231106 | 103700 | 3672922500 | 79000 | 78900 | 79000 | 78900 | 525 |
| 486 | 20231106 | 103600 | 3631498800 | 78800 | 78900 | 78900 | 78800 | 476 |
| 487 | 20231106 | 103500 | 3593946800 | 78900 | 78900 | 78900 | 78900 | 63 |
| 488 | 20231106 | 103400 | 3588976100 | 78900 | 78900 | 79000 | 78900 | 242 |
| 489 | 20231106 | 103300 | 3569873900 | 78900 | 78900 | 78900 | 78900 | 510 |
| 490 | 20231106 | 103200 | 3529634900 | 78800 | 78900 | 78900 | 78800 | 103 |
| 491 | 20231106 | 103100 | 3521516300 | 78900 | 79000 | 79000 | 78900 | 568 |
| 492 | 20231106 | 103000 | 3476699200 | 78900 | 78900 | 79000 | 78900 | 138 |
| 493 | 20231106 | 102900 | 3465807800 | 78900 | 78900 | 78900 | 78900 | 115 |
| 494 | 20231106 | 102800 | 3456734300 | 78900 | 78900 | 79000 | 78900 | 182 |
| 495 | 20231106 | 102700 | 3442374100 | 78900 | 78900 | 79000 | 78900 | 239 |
| 496 | 20231106 | 102600 | 3423513700 | 78900 | 79000 | 79000 | 78900 | 138 |
| 497 | 20231106 | 102500 | 3412622300 | 79000 | 78900 | 79000 | 78900 | 211 |
| 498 | 20231106 | 102400 | 3395970700 | 78900 | 79000 | 79000 | 78900 | 2 |
| 499 | 20231106 | 102300 | 3395812800 | 78900 | 78900 | 78900 | 78900 | 103 |
| 500 | 20231106 | 102200 | 3387686100 | 79000 | 78800 | 79000 | 78700 | 335 |
| 501 | 20231106 | 102100 | 3361271000 | 78700 | 78700 | 78800 | 78700 | 3282 |
| 502 | 20231106 | 102000 | 3102954400 | 78800 | 78700 | 78800 | 78700 | 183 |
| 503 | 20231106 | 101900 | 3088541200 | 78700 | 78700 | 78800 | 78700 | 239 |
| 504 | 20231106 | 101800 | 3069725300 | 78800 | 78800 | 78800 | 78800 | 18 |
| 505 | 20231106 | 101700 | 3068306900 | 78700 | 78800 | 78800 | 78700 | 139 |
| 506 | 20231106 | 101600 | 3057365300 | 78700 | 78800 | 78800 | 78700 | 999 |
| 507 | 20231106 | 101500 | 2978644500 | 78800 | 78800 | 78900 | 78800 | 513 |
| 508 | 20231106 | 101400 | 2938215700 | 78800 | 78900 | 78900 | 78800 | 136 |
| 509 | 20231106 | 101300 | 2927494300 | 78900 | 78900 | 78900 | 78800 | 305 |
| 510 | 20231106 | 101200 | 2903432200 | 78900 | 78800 | 78900 | 78800 | 238 |
| 511 | 20231106 | 101100 | 2884670000 | 78800 | 78900 | 78900 | 78800 | 168 |
| 512 | 20231106 | 101000 | 2871425300 | 78900 | 78900 | 78900 | 78800 | 134 |
| 513 | 20231106 | 100900 | 2860861700 | 78900 | 78900 | 78900 | 78800 | 107 |
| 514 | 20231106 | 100800 | 2852428600 | 78900 | 78900 | 78900 | 78800 | 120 |
| 515 | 20231106 | 100700 | 2842968700 | 78900 | 78900 | 79000 | 78800 | 587 |
| 516 | 20231106 | 100600 | 2796645200 | 78900 | 79000 | 79000 | 78900 | 179 |
| 517 | 20231106 | 100500 | 2782510400 | 79100 | 79000 | 79100 | 78900 | 778 |
| 518 | 20231106 | 100400 | 2721048100 | 79000 | 79000 | 79000 | 78900 | 38 |
| 519 | 20231106 | 100300 | 2718047400 | 78900 | 78900 | 79100 | 78800 | 3961 |
| 520 | 20231106 | 100200 | 2405471800 | 78900 | 78800 | 78900 | 78800 | 206 |
| 521 | 20231106 | 100100 | 2389223000 | 78800 | 78900 | 78900 | 78800 | 450 |
| 522 | 20231106 | 100000 | 2353735200 | 78900 | 78900 | 78900 | 78800 | 70 |
| 523 | 20231106 | 095900 | 2348216000 | 78800 | 78900 | 78900 | 78800 | 116 |
| 524 | 20231106 | 095800 | 2339072300 | 78800 | 78800 | 78900 | 78800 | 119 |
| 525 | 20231106 | 095700 | 2329695000 | 78900 | 78900 | 78900 | 78800 | 15 |
| 526 | 20231106 | 095600 | 2328512100 | 78900 | 78800 | 78900 | 78800 | 188 |
| 527 | 20231106 | 095500 | 2313690000 | 78900 | 78900 | 78900 | 78900 | 57 |
| 528 | 20231106 | 095400 | 2309192700 | 78900 | 78800 | 78900 | 78800 | 194 |
| 529 | 20231106 | 095300 | 2293896800 | 78900 | 78900 | 78900 | 78800 | 157 |
| 530 | 20231106 | 095200 | 2281510400 | 78900 | 78900 | 78900 | 78800 | 353 |
| 531 | 20231106 | 095100 | 2253686700 | 78800 | 78900 | 78900 | 78800 | 132 |
| 532 | 20231106 | 095000 | 2243275300 | 78900 | 78900 | 78900 | 78800 | 249 |
| 533 | 20231106 | 094900 | 2223647600 | 78900 | 78800 | 78900 | 78800 | 151 |
| 534 | 20231106 | 094800 | 2211746700 | 78800 | 78800 | 78900 | 78800 | 58 |
| 535 | 20231106 | 094700 | 2207174800 | 78900 | 78900 | 78900 | 78800 | 121 |
| 536 | 20231106 | 094600 | 2197638300 | 78900 | 78900 | 78900 | 78800 | 495 |
| 537 | 20231106 | 094500 | 2158613600 | 78900 | 78800 | 78900 | 78700 | 520 |
| 538 | 20231106 | 094400 | 2117634500 | 78800 | 78800 | 78800 | 78700 | 53 |
| 539 | 20231106 | 094300 | 2113461600 | 78800 | 78800 | 78800 | 78700 | 237 |
| 540 | 20231106 | 094200 | 2094786100 | 78800 | 78600 | 78800 | 78600 | 1081 |
| 541 | 20231106 | 094100 | 2009716400 | 78600 | 78700 | 78700 | 78600 | 251 |
| 542 | 20231106 | 094000 | 1989976900 | 78700 | 78600 | 78700 | 78600 | 109 |
| 543 | 20231106 | 093900 | 1981406800 | 78700 | 78700 | 78800 | 78700 | 1152 |
| 544 | 20231106 | 093800 | 1890742700 | 78700 | 78800 | 78800 | 78700 | 220 |
| 545 | 20231106 | 093700 | 1873424900 | 78700 | 78700 | 78800 | 78700 | 81 |
| 546 | 20231106 | 093600 | 1867049900 | 78800 | 78800 | 78800 | 78700 | 149 |
| 547 | 20231106 | 093500 | 1855318800 | 78800 | 78900 | 78900 | 78700 | 638 |
| 548 | 20231106 | 093400 | 1805059600 | 78800 | 78900 | 78900 | 78800 | 124 |
| 549 | 20231106 | 093300 | 1795286300 | 78900 | 78800 | 78900 | 78800 | 70 |
| 550 | 20231106 | 093200 | 1789768600 | 78800 | 78800 | 78800 | 78700 | 627 |
| 551 | 20231106 | 093100 | 1740369300 | 78700 | 78800 | 78900 | 78700 | 213 |
| 552 | 20231106 | 093000 | 1723582800 | 78800 | 78900 | 78900 | 78800 | 150 |
| 553 | 20231106 | 092900 | 1711761200 | 78900 | 78800 | 78900 | 78800 | 142 |
| 554 | 20231106 | 092800 | 1700565500 | 78900 | 78700 | 78900 | 78600 | 687 |
| 555 | 20231106 | 092700 | 1646489300 | 78700 | 78800 | 78800 | 78700 | 377 |
| 556 | 20231106 | 092600 | 1616818500 | 78700 | 78700 | 78700 | 78700 | 350 |
| 557 | 20231106 | 092500 | 1589273500 | 78600 | 78700 | 78800 | 78600 | 353 |
| 558 | 20231106 | 092400 | 1561494200 | 78700 | 78700 | 78800 | 78600 | 524 |
| 559 | 20231106 | 092300 | 1520257400 | 78700 | 78900 | 78900 | 78700 | 397 |
| 560 | 20231106 | 092200 | 1489009300 | 78900 | 78900 | 78900 | 78700 | 917 |
| 561 | 20231106 | 092100 | 1416808500 | 78900 | 79100 | 79100 | 78900 | 331 |
| 562 | 20231106 | 092000 | 1390662200 | 79000 | 78800 | 79000 | 78800 | 841 |
| 563 | 20231106 | 091900 | 1324286200 | 78800 | 78800 | 78900 | 78800 | 108 |
| 564 | 20231106 | 091800 | 1315773600 | 78800 | 78900 | 78900 | 78800 | 183 |
| 565 | 20231106 | 091700 | 1301353100 | 78800 | 78800 | 78900 | 78800 | 584 |
| 566 | 20231106 | 091600 | 1255312900 | 78800 | 78700 | 78800 | 78700 | 267 |
| 567 | 20231106 | 091500 | 1234288200 | 78700 | 78800 | 78800 | 78700 | 137 |
| 568 | 20231106 | 091400 | 1223501800 | 78800 | 79000 | 79000 | 78700 | 416 |
| 569 | 20231106 | 091300 | 1190715100 | 79000 | 79100 | 79100 | 79000 | 194 |
| 570 | 20231106 | 091200 | 1175379300 | 79100 | 79100 | 79100 | 79000 | 319 |
| 571 | 20231106 | 091100 | 1150153700 | 79100 | 78900 | 79300 | 78700 | 1354 |
| 572 | 20231106 | 091000 | 1043168600 | 78900 | 78700 | 78900 | 78700 | 670 |
| 573 | 20231106 | 090900 | 990321400 | 78700 | 78600 | 78900 | 78500 | 1859 |
| 574 | 20231106 | 090800 | 843875800 | 78500 | 78800 | 78800 | 78500 | 420 |
| 575 | 20231106 | 090700 | 810855400 | 78600 | 78600 | 78700 | 78500 | 1486 |
| 576 | 20231106 | 090600 | 694047400 | 78500 | 78700 | 78700 | 78500 | 400 |
| 577 | 20231106 | 090500 | 662596100 | 78700 | 78900 | 78900 | 78500 | 1882 |
| 578 | 20231106 | 090400 | 514508800 | 78800 | 79000 | 79100 | 78800 | 763 |
| 579 | 20231106 | 090300 | 454310000 | 79000 | 79100 | 79300 | 79000 | 875 |
| 580 | 20231106 | 090200 | 385160500 | 79100 | 79100 | 79100 | 79000 | 427 |
| 581 | 20231106 | 090100 | 351399100 | 79100 | 79300 | 79300 | 79000 | 1512 |
| 582 | 20231106 | 090000 | 231774000 | 79300 | 79300 | 79600 | 79100 | 2923 |