30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 33718 |
| 3 | 20231116 | 191000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 4 | 20231116 | 190900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 5 | 20231116 | 190800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 6 | 20231116 | 190700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 7 | 20231116 | 190600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 8 | 20231116 | 190500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 9 | 20231116 | 190400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 10 | 20231116 | 190300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 11 | 20231116 | 190200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 12 | 20231116 | 190100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 13 | 20231116 | 190000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 14 | 20231116 | 185900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 15 | 20231116 | 185800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 16 | 20231116 | 185700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 17 | 20231116 | 185600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 18 | 20231116 | 185500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 19 | 20231116 | 185400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 20 | 20231116 | 185300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 21 | 20231116 | 185200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 22 | 20231116 | 185100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 23 | 20231116 | 185000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 24 | 20231116 | 184900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 25 | 20231116 | 184800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 26 | 20231116 | 184700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 27 | 20231116 | 184600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 28 | 20231116 | 184500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 29 | 20231116 | 184400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 30 | 20231116 | 184300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 31 | 20231116 | 184200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 32 | 20231116 | 184100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 33718 |
| 33 | 20231116 | 184000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 34 | 20231116 | 183900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 35 | 20231116 | 183800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 36 | 20231116 | 183700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 37 | 20231116 | 183600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 38 | 20231116 | 183500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 39 | 20231116 | 183400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 40 | 20231116 | 183300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 41 | 20231116 | 183200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 42 | 20231116 | 183100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 43 | 20231116 | 183000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 44 | 20231116 | 182900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 45 | 20231116 | 182800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 46 | 20231116 | 182700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 47 | 20231116 | 182600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 48 | 20231116 | 182500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 49 | 20231116 | 182400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 50 | 20231116 | 182300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 51 | 20231116 | 182200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 52 | 20231116 | 182100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 53 | 20231116 | 182000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 54 | 20231116 | 181900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 55 | 20231116 | 181800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 56 | 20231116 | 181700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 57 | 20231116 | 181600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 58 | 20231116 | 181500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 59 | 20231116 | 181400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 60 | 20231116 | 181300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 61 | 20231116 | 181200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 62 | 20231116 | 181100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 33718 |
| 63 | 20231116 | 181000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 64 | 20231116 | 180900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 65 | 20231116 | 180800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 66 | 20231116 | 180700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 67 | 20231116 | 180600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 68 | 20231116 | 180500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 69 | 20231116 | 180400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 70 | 20231116 | 180300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 71 | 20231116 | 180200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 72 | 20231116 | 180100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 73 | 20231116 | 180000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 74 | 20231116 | 175900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 75 | 20231116 | 175800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 76 | 20231116 | 175700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 77 | 20231116 | 175600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 78 | 20231116 | 175500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 79 | 20231116 | 175400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 80 | 20231116 | 175300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 81 | 20231116 | 175200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 82 | 20231116 | 175100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 83 | 20231116 | 175000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 84 | 20231116 | 174900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 85 | 20231116 | 174800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 86 | 20231116 | 174700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 87 | 20231116 | 174600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 88 | 20231116 | 174500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 89 | 20231116 | 174400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 90 | 20231116 | 174300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 91 | 20231116 | 174200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 92 | 20231116 | 174100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 33718 |
| 93 | 20231116 | 174000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 94 | 20231116 | 173900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 95 | 20231116 | 173800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 96 | 20231116 | 173700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 97 | 20231116 | 173600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 98 | 20231116 | 173500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 99 | 20231116 | 173400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 100 | 20231116 | 173300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 101 | 20231116 | 173200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 102 | 20231116 | 173100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 103 | 20231116 | 173000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 104 | 20231116 | 172900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 105 | 20231116 | 172800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 106 | 20231116 | 172700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 107 | 20231116 | 172600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 108 | 20231116 | 172500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 109 | 20231116 | 172400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 110 | 20231116 | 172300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 111 | 20231116 | 172200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 112 | 20231116 | 172100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 113 | 20231116 | 172000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 114 | 20231116 | 171900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 115 | 20231116 | 171800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 116 | 20231116 | 171700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 117 | 20231116 | 171600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 118 | 20231116 | 171500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 119 | 20231116 | 171400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 120 | 20231116 | 171300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 121 | 20231116 | 171200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 122 | 20231116 | 171100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 33718 |
| 123 | 20231116 | 171000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 124 | 20231116 | 170900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 125 | 20231116 | 170800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 126 | 20231116 | 170700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 127 | 20231116 | 170600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 128 | 20231116 | 170500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 129 | 20231116 | 170400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 130 | 20231116 | 170300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 131 | 20231116 | 170200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 132 | 20231116 | 170100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 133 | 20231116 | 170000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 134 | 20231116 | 165900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 135 | 20231116 | 165800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 136 | 20231116 | 165700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 137 | 20231116 | 165600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 138 | 20231116 | 165500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 139 | 20231116 | 165400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 140 | 20231116 | 165300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 141 | 20231116 | 165200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 142 | 20231116 | 165100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 143 | 20231116 | 165000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 144 | 20231116 | 164900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 145 | 20231116 | 164800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 146 | 20231116 | 164700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 147 | 20231116 | 164600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 148 | 20231116 | 164500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 149 | 20231116 | 164400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 150 | 20231116 | 164300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 151 | 20231116 | 164200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 152 | 20231116 | 164100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 33718 |
| 153 | 20231116 | 164000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 154 | 20231116 | 163900 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 155 | 20231116 | 163800 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 156 | 20231116 | 163700 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 157 | 20231116 | 163600 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 158 | 20231116 | 163500 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 159 | 20231116 | 163400 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 160 | 20231116 | 163300 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 161 | 20231116 | 163200 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 162 | 20231116 | 163100 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 163 | 20231116 | 163000 | 11288089600 | 69500 | 69500 | 69500 | 69500 | 33718 |
| 164 | 20231116 | 162900 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20231116 | 162800 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20231116 | 162700 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20231116 | 162600 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20231116 | 162500 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20231116 | 162400 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20231116 | 162300 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20231116 | 162200 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20231116 | 162100 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20231116 | 162000 | 8944688600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20231116 | 161900 | 8944688600 | 69300 | 69100 | 69300 | 69100 | 453 |
| 175 | 20231116 | 161800 | 8913340600 | 69100 | 69200 | 69200 | 69100 | 364 |
| 176 | 20231116 | 161700 | 8888160100 | 69100 | 69100 | 69200 | 69000 | 1769 |
| 177 | 20231116 | 161600 | 8765921200 | 69100 | 69100 | 69100 | 69000 | 310 |
| 178 | 20231116 | 161500 | 8744519000 | 69100 | 69000 | 69100 | 69000 | 2325 |
| 179 | 20231116 | 161400 | 8583876400 | 69100 | 69100 | 69100 | 69000 | 329 |
| 180 | 20231116 | 161300 | 8561164900 | 69100 | 69100 | 69100 | 69000 | 388 |
| 181 | 20231116 | 161200 | 8534380900 | 69100 | 69100 | 69100 | 69000 | 213 |
| 182 | 20231116 | 161100 | 8519672200 | 69100 | 69100 | 69100 | 69000 | 301 |
| 183 | 20231116 | 161000 | 8498895000 | 69000 | 69100 | 69100 | 69000 | 315 |
| 184 | 20231116 | 160900 | 8477146900 | 69100 | 69100 | 69100 | 69000 | 378 |
| 185 | 20231116 | 160800 | 8451056200 | 69100 | 69200 | 69200 | 69000 | 1358 |
| 186 | 20231116 | 160700 | 8357230200 | 69200 | 69200 | 69200 | 69100 | 444 |
| 187 | 20231116 | 160600 | 8326544400 | 69200 | 69100 | 69200 | 69100 | 905 |
| 188 | 20231116 | 160500 | 8264002200 | 69200 | 69200 | 69200 | 69100 | 321 |
| 189 | 20231116 | 160400 | 8241813800 | 69100 | 69200 | 69200 | 69100 | 176 |
| 190 | 20231116 | 160300 | 8229648500 | 69200 | 69200 | 69200 | 69100 | 286 |
| 191 | 20231116 | 160200 | 8209880300 | 69200 | 69200 | 69200 | 69100 | 191 |
| 192 | 20231116 | 160100 | 8196677200 | 69100 | 69200 | 69200 | 69100 | 380 |
| 193 | 20231116 | 160000 | 8170404700 | 69200 | 69100 | 69200 | 69100 | 341 |
| 194 | 20231116 | 155900 | 8146835600 | 69100 | 69200 | 69200 | 69100 | 257 |
| 195 | 20231116 | 155800 | 8129072500 | 69100 | 69100 | 69200 | 69100 | 361 |
| 196 | 20231116 | 155700 | 8104125000 | 69200 | 69100 | 69200 | 69100 | 662 |
| 197 | 20231116 | 155600 | 8058377100 | 69100 | 69100 | 69200 | 69100 | 172 |
| 198 | 20231116 | 155500 | 8046487800 | 69100 | 69200 | 69200 | 69100 | 306 |
| 199 | 20231116 | 155400 | 8025333300 | 69200 | 69200 | 69200 | 69100 | 130 |
| 200 | 20231116 | 155300 | 8016346700 | 69200 | 69200 | 69200 | 69100 | 238 |
| 201 | 20231116 | 155200 | 7999897800 | 69200 | 69100 | 69200 | 69100 | 1021 |
| 202 | 20231116 | 155100 | 7929271400 | 69200 | 69200 | 69200 | 69100 | 102 |
| 203 | 20231116 | 155000 | 7922220300 | 69100 | 69200 | 69200 | 69100 | 387 |
| 204 | 20231116 | 154900 | 7895469600 | 69100 | 69100 | 69200 | 69100 | 271 |
| 205 | 20231116 | 154800 | 7876741900 | 69200 | 69100 | 69200 | 69100 | 279 |
| 206 | 20231116 | 154700 | 7857461100 | 69100 | 69200 | 69200 | 69100 | 284 |
| 207 | 20231116 | 154600 | 7837831100 | 69200 | 69100 | 69200 | 69000 | 163 |
| 208 | 20231116 | 154500 | 7826569200 | 69100 | 69200 | 69200 | 69000 | 361 |
| 209 | 20231116 | 154400 | 7801618000 | 69200 | 69100 | 69200 | 69100 | 257 |
| 210 | 20231116 | 154300 | 7783857500 | 69100 | 69100 | 69200 | 69100 | 333 |
| 211 | 20231116 | 154200 | 7760841300 | 69100 | 69200 | 69200 | 69100 | 298 |
| 212 | 20231116 | 154100 | 7740245200 | 69200 | 69200 | 69200 | 69100 | 131 |
| 213 | 20231116 | 154000 | 7731190400 | 69100 | 69200 | 69200 | 69100 | 230 |
| 214 | 20231116 | 153900 | 7715295600 | 69100 | 69100 | 69200 | 69000 | 845 |
| 215 | 20231116 | 153800 | 7656910300 | 69200 | 69200 | 69200 | 69100 | 128 |
| 216 | 20231116 | 153700 | 7648062400 | 69100 | 69200 | 69200 | 69100 | 635 |
| 217 | 20231116 | 153600 | 7604174700 | 69200 | 69000 | 69200 | 69000 | 1219 |
| 218 | 20231116 | 153500 | 7519968800 | 69100 | 69100 | 69100 | 69000 | 172 |
| 219 | 20231116 | 153400 | 7508096400 | 69100 | 69100 | 69200 | 69000 | 215 |
| 220 | 20231116 | 153300 | 7493251700 | 69100 | 69100 | 69200 | 69000 | 205 |
| 221 | 20231116 | 153200 | 7479085900 | 69100 | 69200 | 69200 | 69100 | 301 |
| 222 | 20231116 | 153100 | 7458281400 | 69200 | 69100 | 69200 | 69100 | 439 |
| 223 | 20231116 | 153000 | 7427944800 | 69200 | 69100 | 69200 | 69100 | 138 |
| 224 | 20231116 | 152900 | 7418407600 | 69200 | 69200 | 69200 | 69100 | 292 |
| 225 | 20231116 | 152800 | 7398224300 | 69100 | 69200 | 69200 | 69100 | 121 |
| 226 | 20231116 | 152700 | 7389861000 | 69200 | 69300 | 69300 | 69200 | 247 |
| 227 | 20231116 | 152600 | 7372766900 | 69300 | 69200 | 69300 | 69100 | 674 |
| 228 | 20231116 | 152500 | 7326139100 | 69300 | 69200 | 69300 | 69100 | 158 |
| 229 | 20231116 | 152400 | 7315205800 | 69200 | 69200 | 69300 | 69200 | 403 |
| 230 | 20231116 | 152300 | 7287314700 | 69300 | 69200 | 69300 | 69100 | 285 |
| 231 | 20231116 | 152200 | 7267602500 | 69200 | 69300 | 69300 | 69100 | 39 |
| 232 | 20231116 | 152100 | 7264904400 | 69100 | 69300 | 69300 | 69100 | 800 |
| 233 | 20231116 | 152000 | 7209558600 | 69300 | 69200 | 69300 | 69200 | 172 |
| 234 | 20231116 | 151900 | 7197654800 | 69200 | 69200 | 69300 | 69100 | 2691 |
| 235 | 20231116 | 151800 | 7011455800 | 69100 | 69200 | 69200 | 69100 | 278 |
| 236 | 20231116 | 151700 | 6992245200 | 69200 | 69100 | 69200 | 69100 | 188 |
| 237 | 20231116 | 151600 | 6979253100 | 69200 | 69200 | 69200 | 69000 | 417 |
| 238 | 20231116 | 151500 | 6950434500 | 69200 | 69100 | 69200 | 69100 | 287 |
| 239 | 20231116 | 151400 | 6930601400 | 69200 | 69100 | 69200 | 69100 | 166 |
| 240 | 20231116 | 151300 | 6919130000 | 69100 | 69100 | 69200 | 69100 | 412 |
| 241 | 20231116 | 151200 | 6890658300 | 69100 | 69100 | 69200 | 69000 | 286 |
| 242 | 20231116 | 151100 | 6870895500 | 69200 | 69200 | 69200 | 69100 | 285 |
| 243 | 20231116 | 151000 | 6851198000 | 69100 | 69100 | 69200 | 69100 | 451 |
| 244 | 20231116 | 150900 | 6820028300 | 69200 | 69000 | 69200 | 69000 | 90 |
| 245 | 20231116 | 150800 | 6813808400 | 69100 | 69100 | 69200 | 69000 | 2770 |
| 246 | 20231116 | 150700 | 6622418800 | 69200 | 69100 | 69200 | 69100 | 115 |
| 247 | 20231116 | 150600 | 6614470400 | 69100 | 69200 | 69300 | 69100 | 276 |
| 248 | 20231116 | 150500 | 6595378900 | 69200 | 69200 | 69300 | 69100 | 662 |
| 249 | 20231116 | 150400 | 6549577300 | 69200 | 69200 | 69300 | 69100 | 278 |
| 250 | 20231116 | 150300 | 6530339000 | 69200 | 69200 | 69300 | 69200 | 592 |
| 251 | 20231116 | 150200 | 6489371800 | 69300 | 69200 | 69300 | 69200 | 657 |
| 252 | 20231116 | 150100 | 6443901800 | 69200 | 69300 | 69300 | 69100 | 296 |
| 253 | 20231116 | 150000 | 6423415600 | 69200 | 69200 | 69300 | 69100 | 267 |
| 254 | 20231116 | 145900 | 6404940000 | 69300 | 69200 | 69300 | 69200 | 166 |
| 255 | 20231116 | 145800 | 6393452200 | 69200 | 69300 | 69300 | 69200 | 441 |
| 256 | 20231116 | 145700 | 6362931400 | 69200 | 69200 | 69300 | 69200 | 288 |
| 257 | 20231116 | 145600 | 6343000500 | 69300 | 69200 | 69300 | 69200 | 176 |
| 258 | 20231116 | 145500 | 6330820700 | 69200 | 69300 | 69300 | 69100 | 596 |
| 259 | 20231116 | 145400 | 6289576600 | 69200 | 69200 | 69300 | 69200 | 392 |
| 260 | 20231116 | 145300 | 6262437600 | 69200 | 69200 | 69300 | 69100 | 1555 |
| 261 | 20231116 | 145200 | 6154847700 | 69300 | 69300 | 69300 | 69200 | 354 |
| 262 | 20231116 | 145100 | 6130344000 | 69300 | 69300 | 69300 | 69200 | 242 |
| 263 | 20231116 | 145000 | 6113588000 | 69200 | 69200 | 69300 | 69200 | 305 |
| 264 | 20231116 | 144900 | 6092479000 | 69200 | 69200 | 69300 | 69200 | 330 |
| 265 | 20231116 | 144800 | 6069641600 | 69300 | 69300 | 69300 | 69200 | 189 |
| 266 | 20231116 | 144700 | 6056557000 | 69300 | 69400 | 69400 | 69200 | 738 |
| 267 | 20231116 | 144600 | 6005435400 | 69400 | 69300 | 69400 | 69300 | 171 |
| 268 | 20231116 | 144500 | 5993577100 | 69300 | 69300 | 69400 | 69300 | 314 |
| 269 | 20231116 | 144400 | 5971808300 | 69400 | 69300 | 69400 | 69300 | 467 |
| 270 | 20231116 | 144300 | 5939424100 | 69300 | 69400 | 69400 | 69300 | 144 |
| 271 | 20231116 | 144200 | 5929439500 | 69400 | 69300 | 69500 | 69300 | 441 |
| 272 | 20231116 | 144100 | 5898846200 | 69300 | 69300 | 69500 | 69300 | 29 |
| 273 | 20231116 | 144000 | 5896835700 | 69300 | 69400 | 69500 | 69300 | 1030 |
| 274 | 20231116 | 143900 | 5825349500 | 69400 | 69500 | 69500 | 69400 | 60 |
| 275 | 20231116 | 143800 | 5821181500 | 69400 | 69500 | 69500 | 69400 | 67 |
| 276 | 20231116 | 143700 | 5816526300 | 69400 | 69500 | 69500 | 69400 | 97 |
| 277 | 20231116 | 143600 | 5809787200 | 69500 | 69500 | 69500 | 69400 | 83 |
| 278 | 20231116 | 143500 | 5804020900 | 69400 | 69400 | 69500 | 69400 | 190 |
| 279 | 20231116 | 143400 | 5790831000 | 69400 | 69500 | 69500 | 69400 | 116 |
| 280 | 20231116 | 143300 | 5782771300 | 69500 | 69400 | 69500 | 69400 | 39 |
| 281 | 20231116 | 143200 | 5780063900 | 69400 | 69400 | 69500 | 69400 | 171 |
| 282 | 20231116 | 143100 | 5768190400 | 69400 | 69400 | 69400 | 69400 | 366 |
| 283 | 20231116 | 143000 | 5742790000 | 69500 | 69400 | 69500 | 69400 | 243 |
| 284 | 20231116 | 142900 | 5725914600 | 69400 | 69500 | 69500 | 69400 | 116 |
| 285 | 20231116 | 142800 | 5717861200 | 69400 | 69500 | 69500 | 69400 | 214 |
| 286 | 20231116 | 142700 | 5703003100 | 69400 | 69500 | 69500 | 69400 | 252 |
| 287 | 20231116 | 142600 | 5685508700 | 69400 | 69300 | 69400 | 69300 | 1107 |
| 288 | 20231116 | 142500 | 5608691100 | 69300 | 69300 | 69400 | 69300 | 113 |
| 289 | 20231116 | 142400 | 5600857200 | 69400 | 69300 | 69400 | 69300 | 307 |
| 290 | 20231116 | 142300 | 5579570700 | 69400 | 69300 | 69400 | 69300 | 1129 |
| 291 | 20231116 | 142200 | 5501230500 | 69400 | 69300 | 69400 | 69300 | 155 |
| 292 | 20231116 | 142100 | 5490482200 | 69300 | 69300 | 69400 | 69300 | 135 |
| 293 | 20231116 | 142000 | 5481123500 | 69200 | 69400 | 69400 | 69200 | 558 |
| 294 | 20231116 | 141900 | 5442463000 | 69400 | 69400 | 69400 | 69300 | 126 |
| 295 | 20231116 | 141800 | 5433724900 | 69300 | 69400 | 69400 | 69300 | 179 |
| 296 | 20231116 | 141700 | 5421315600 | 69300 | 69400 | 69400 | 69300 | 87 |
| 297 | 20231116 | 141600 | 5415283400 | 69400 | 69400 | 69500 | 69300 | 154 |
| 298 | 20231116 | 141500 | 5404601900 | 69400 | 69400 | 69500 | 69400 | 2116 |
| 299 | 20231116 | 141400 | 5257740800 | 69400 | 69300 | 69400 | 69300 | 132 |
| 300 | 20231116 | 141300 | 5248590200 | 69300 | 69400 | 69400 | 69300 | 458 |
| 301 | 20231116 | 141200 | 5216830600 | 69400 | 69300 | 69400 | 69300 | 296 |
| 302 | 20231116 | 141100 | 5196313800 | 69300 | 69300 | 69300 | 69200 | 867 |
| 303 | 20231116 | 141000 | 5136238100 | 69300 | 69400 | 69400 | 69300 | 995 |
| 304 | 20231116 | 140900 | 5067283600 | 69400 | 69400 | 69400 | 69300 | 150 |
| 305 | 20231116 | 140800 | 5056879200 | 69300 | 69400 | 69400 | 69300 | 80 |
| 306 | 20231116 | 140700 | 5051333200 | 69400 | 69300 | 69400 | 69300 | 108 |
| 307 | 20231116 | 140600 | 5043848600 | 69400 | 69400 | 69400 | 69300 | 15 |
| 308 | 20231116 | 140500 | 5042807900 | 69400 | 69400 | 69400 | 69400 | 25 |
| 309 | 20231116 | 140400 | 5041072900 | 69300 | 69400 | 69400 | 69300 | 11 |
| 310 | 20231116 | 140300 | 5040310400 | 69400 | 69300 | 69400 | 69300 | 2160 |
| 311 | 20231116 | 140200 | 4890617400 | 69300 | 69200 | 69300 | 69200 | 103 |
| 312 | 20231116 | 140100 | 4883488100 | 69300 | 69300 | 69300 | 69200 | 52 |
| 313 | 20231116 | 140000 | 4879887000 | 69300 | 69300 | 69300 | 69100 | 36 |
| 314 | 20231116 | 135900 | 4877395500 | 69100 | 69300 | 69300 | 69100 | 956 |
| 315 | 20231116 | 135800 | 4811251600 | 69200 | 69200 | 69300 | 69200 | 46 |
| 316 | 20231116 | 135700 | 4808068100 | 69200 | 69300 | 69300 | 69200 | 27 |
| 317 | 20231116 | 135600 | 4806197100 | 69200 | 69200 | 69300 | 69200 | 7 |
| 318 | 20231116 | 135500 | 4805712200 | 69300 | 69200 | 69300 | 69200 | 19 |
| 319 | 20231116 | 135400 | 4804395700 | 69300 | 69300 | 69300 | 69200 | 22 |
| 320 | 20231116 | 135300 | 4802872100 | 69300 | 69300 | 69300 | 69200 | 197 |
| 321 | 20231116 | 135200 | 4789220400 | 69200 | 69300 | 69300 | 69100 | 52 |
| 322 | 20231116 | 135100 | 4785622500 | 69200 | 69300 | 69300 | 69200 | 446 |
| 323 | 20231116 | 135000 | 4754755900 | 69300 | 69300 | 69300 | 69300 | 1 |
| 324 | 20231116 | 134900 | 4754686600 | 69200 | 69300 | 69300 | 69200 | 19 |
| 325 | 20231116 | 134800 | 4753370000 | 69200 | 69300 | 69300 | 69200 | 5 |
| 326 | 20231116 | 134700 | 4753023600 | 69300 | 69200 | 69300 | 69100 | 919 |
| 327 | 20231116 | 134600 | 4689428300 | 69200 | 69200 | 69200 | 69100 | 47 |
| 328 | 20231116 | 134500 | 4686176100 | 69100 | 69200 | 69200 | 69100 | 3 |
| 329 | 20231116 | 134400 | 4685968600 | 69200 | 69200 | 69200 | 69100 | 43 |
| 330 | 20231116 | 134300 | 4682993800 | 69100 | 69100 | 69200 | 69100 | 5 |
| 331 | 20231116 | 134200 | 4682648200 | 69200 | 69100 | 69200 | 69100 | 22 |
| 332 | 20231116 | 134100 | 4681125900 | 69100 | 69200 | 69200 | 69100 | 19 |
| 333 | 20231116 | 134000 | 4679811300 | 69100 | 69100 | 69200 | 69100 | 29 |
| 334 | 20231116 | 133900 | 4677805900 | 69100 | 69200 | 69200 | 69100 | 16 |
| 335 | 20231116 | 133800 | 4676698900 | 69200 | 69200 | 69200 | 69200 | 1031 |
| 336 | 20231116 | 133700 | 4605353700 | 69200 | 69200 | 69200 | 69100 | 39 |
| 337 | 20231116 | 133600 | 4602658100 | 69200 | 69100 | 69200 | 69100 | 160 |
| 338 | 20231116 | 133500 | 4591599300 | 69200 | 69200 | 69200 | 69100 | 1029 |
| 339 | 20231116 | 133400 | 4520393200 | 69200 | 69100 | 69200 | 69100 | 74 |
| 340 | 20231116 | 133300 | 4515275200 | 69100 | 69200 | 69200 | 69100 | 44 |
| 341 | 20231116 | 133200 | 4512231200 | 69200 | 69100 | 69200 | 69100 | 87 |
| 342 | 20231116 | 133100 | 4506218200 | 69100 | 69000 | 69200 | 69000 | 1067 |
| 343 | 20231116 | 133000 | 4432476600 | 69100 | 69000 | 69100 | 69000 | 55 |
| 344 | 20231116 | 132900 | 4428681200 | 69100 | 69000 | 69100 | 69000 | 23 |
| 345 | 20231116 | 132800 | 4427092400 | 69000 | 69000 | 69000 | 69000 | 27 |
| 346 | 20231116 | 132700 | 4425229400 | 69100 | 69000 | 69100 | 69000 | 33 |
| 347 | 20231116 | 132600 | 4422951600 | 69000 | 69100 | 69100 | 69000 | 17 |
| 348 | 20231116 | 132500 | 4421778000 | 69000 | 69100 | 69100 | 69000 | 6 |
| 349 | 20231116 | 132400 | 4421363600 | 69100 | 69000 | 69100 | 69000 | 4 |
| 350 | 20231116 | 132300 | 4421087300 | 69100 | 69000 | 69100 | 69000 | 519 |
| 351 | 20231116 | 132200 | 4385225400 | 69100 | 69100 | 69100 | 69000 | 7 |
| 352 | 20231116 | 132100 | 4384741800 | 69100 | 69100 | 69100 | 69100 | 500 |
| 353 | 20231116 | 132000 | 4350191800 | 69000 | 69000 | 69100 | 69000 | 442 |
| 354 | 20231116 | 131900 | 4319687600 | 69000 | 69000 | 69100 | 69000 | 19 |
| 355 | 20231116 | 131800 | 4318376200 | 69000 | 69100 | 69100 | 69000 | 81 |
| 356 | 20231116 | 131700 | 4312787000 | 69100 | 69000 | 69100 | 68900 | 3888 |
| 357 | 20231116 | 131600 | 4044518700 | 69000 | 69100 | 69100 | 69000 | 62 |
| 358 | 20231116 | 131500 | 4040239000 | 69100 | 69000 | 69100 | 69000 | 25 |
| 359 | 20231116 | 131400 | 4038513100 | 69000 | 69000 | 69100 | 69000 | 106 |
| 360 | 20231116 | 131300 | 4031197600 | 69100 | 69000 | 69100 | 69000 | 124 |
| 361 | 20231116 | 131200 | 4022639500 | 69000 | 69000 | 69100 | 69000 | 65 |
| 362 | 20231116 | 131100 | 4018153500 | 69000 | 69000 | 69100 | 69000 | 110 |
| 363 | 20231116 | 131000 | 4010556500 | 69100 | 69000 | 69100 | 69000 | 68 |
| 364 | 20231116 | 130900 | 4005863300 | 69100 | 69000 | 69100 | 69000 | 314 |
| 365 | 20231116 | 130800 | 3984195000 | 69000 | 69000 | 69100 | 69000 | 98 |
| 366 | 20231116 | 130700 | 3977429300 | 69100 | 69100 | 69100 | 69000 | 38 |
| 367 | 20231116 | 130600 | 3974804900 | 69000 | 69100 | 69100 | 69000 | 40 |
| 368 | 20231116 | 130500 | 3972042800 | 69000 | 69100 | 69100 | 69000 | 31 |
| 369 | 20231116 | 130400 | 3969902700 | 69000 | 69100 | 69100 | 69000 | 80 |
| 370 | 20231116 | 130300 | 3964381600 | 69100 | 69000 | 69100 | 69000 | 51 |
| 371 | 20231116 | 130200 | 3960860600 | 69000 | 69000 | 69100 | 69000 | 58 |
| 372 | 20231116 | 130100 | 3956857500 | 69100 | 69000 | 69100 | 69000 | 44 |
| 373 | 20231116 | 130000 | 3953819700 | 69000 | 69000 | 69100 | 69000 | 70 |
| 374 | 20231116 | 125900 | 3948986400 | 69000 | 69000 | 69100 | 69000 | 86 |
| 375 | 20231116 | 125800 | 3943050800 | 69100 | 69100 | 69100 | 69000 | 72 |
| 376 | 20231116 | 125700 | 3938078200 | 69100 | 69000 | 69100 | 69000 | 76 |
| 377 | 20231116 | 125600 | 3932833100 | 69000 | 69000 | 69100 | 69000 | 50 |
| 378 | 20231116 | 125500 | 3929381700 | 69100 | 69000 | 69100 | 69000 | 104 |
| 379 | 20231116 | 125400 | 3922202400 | 69000 | 69100 | 69100 | 69000 | 43 |
| 380 | 20231116 | 125300 | 3919234200 | 69100 | 69000 | 69100 | 69000 | 47 |
| 381 | 20231116 | 125200 | 3915989900 | 69000 | 69000 | 69100 | 69000 | 121 |
| 382 | 20231116 | 125100 | 3907635800 | 69000 | 69100 | 69100 | 69000 | 60 |
| 383 | 20231116 | 125000 | 3903494100 | 69100 | 69000 | 69100 | 69000 | 46 |
| 384 | 20231116 | 124900 | 3900317100 | 69000 | 69100 | 69100 | 69000 | 49 |
| 385 | 20231116 | 124800 | 3896934400 | 69100 | 69100 | 69100 | 69000 | 77 |
| 386 | 20231116 | 124700 | 3891619400 | 69100 | 69100 | 69100 | 69000 | 182 |
| 387 | 20231116 | 124600 | 3879047000 | 69100 | 69100 | 69100 | 69000 | 53 |
| 388 | 20231116 | 124500 | 3875385800 | 69100 | 69100 | 69100 | 69000 | 84 |
| 389 | 20231116 | 124400 | 3869583800 | 69000 | 69100 | 69100 | 69000 | 82 |
| 390 | 20231116 | 124300 | 3863924800 | 69100 | 69000 | 69100 | 69000 | 59 |
| 391 | 20231116 | 124200 | 3859850100 | 69000 | 69100 | 69100 | 69000 | 28 |
| 392 | 20231116 | 124100 | 3857917100 | 69100 | 69100 | 69100 | 69000 | 139 |
| 393 | 20231116 | 124000 | 3848322500 | 69100 | 69000 | 69100 | 69000 | 70 |
| 394 | 20231116 | 123900 | 3843486000 | 69000 | 69000 | 69100 | 69000 | 132 |
| 395 | 20231116 | 123800 | 3834371900 | 69100 | 69000 | 69100 | 69000 | 180 |
| 396 | 20231116 | 123700 | 3821941800 | 69100 | 69100 | 69100 | 69000 | 88 |
| 397 | 20231116 | 123600 | 3815867700 | 69100 | 69000 | 69100 | 69000 | 56 |
| 398 | 20231116 | 123500 | 3812002200 | 69000 | 69000 | 69100 | 69000 | 86 |
| 399 | 20231116 | 123400 | 3806064700 | 69000 | 69000 | 69100 | 69000 | 64 |
| 400 | 20231116 | 123300 | 3801646400 | 69100 | 69000 | 69100 | 69000 | 26 |
| 401 | 20231116 | 123200 | 3799851300 | 69100 | 69000 | 69100 | 69000 | 81 |
| 402 | 20231116 | 123100 | 3794261800 | 69100 | 69000 | 69100 | 69000 | 118 |
| 403 | 20231116 | 123000 | 3786117800 | 69100 | 69100 | 69100 | 69000 | 18 |
| 404 | 20231116 | 122900 | 3784874400 | 69000 | 69000 | 69100 | 69000 | 43 |
| 405 | 20231116 | 122800 | 3781906200 | 69000 | 69000 | 69100 | 69000 | 58 |
| 406 | 20231116 | 122700 | 3777901600 | 69100 | 69100 | 69100 | 69000 | 35 |
| 407 | 20231116 | 122600 | 3775485500 | 69100 | 69000 | 69100 | 69000 | 108 |
| 408 | 20231116 | 122500 | 3768031800 | 69000 | 69100 | 69100 | 69000 | 121 |
| 409 | 20231116 | 122400 | 3759680800 | 69100 | 69000 | 69100 | 69000 | 60 |
| 410 | 20231116 | 122300 | 3755539900 | 69100 | 69000 | 69100 | 69000 | 88 |
| 411 | 20231116 | 122200 | 3749462400 | 69000 | 69000 | 69100 | 69000 | 53 |
| 412 | 20231116 | 122100 | 3745803300 | 69000 | 69100 | 69100 | 69000 | 24 |
| 413 | 20231116 | 122000 | 3744145300 | 69000 | 69000 | 69100 | 69000 | 51 |
| 414 | 20231116 | 121900 | 3740626000 | 69000 | 69100 | 69100 | 69000 | 41 |
| 415 | 20231116 | 121800 | 3737795200 | 69000 | 69000 | 69100 | 69000 | 84 |
| 416 | 20231116 | 121700 | 3731997700 | 69000 | 69100 | 69100 | 69000 | 24 |
| 417 | 20231116 | 121600 | 3730340700 | 69000 | 69100 | 69100 | 69000 | 49 |
| 418 | 20231116 | 121500 | 3726956200 | 69000 | 69000 | 69100 | 69000 | 61 |
| 419 | 20231116 | 121400 | 3722746600 | 69000 | 69100 | 69100 | 69000 | 54 |
| 420 | 20231116 | 121300 | 3719020000 | 69000 | 69000 | 69100 | 69000 | 48 |
| 421 | 20231116 | 121200 | 3715706400 | 69000 | 68900 | 69100 | 68900 | 140 |
| 422 | 20231116 | 121100 | 3706049200 | 68900 | 69000 | 69100 | 68900 | 884 |
| 423 | 20231116 | 121000 | 3645063000 | 69000 | 69100 | 69100 | 69000 | 43 |
| 424 | 20231116 | 120900 | 3642093700 | 69000 | 69000 | 69100 | 68900 | 4154 |
| 425 | 20231116 | 120800 | 3355501500 | 69100 | 69000 | 69100 | 69000 | 49 |
| 426 | 20231116 | 120700 | 3352119000 | 69000 | 69100 | 69200 | 69000 | 6287 |
| 427 | 20231116 | 120600 | 2917899500 | 69100 | 69100 | 69200 | 69100 | 120 |
| 428 | 20231116 | 120500 | 2909604900 | 69200 | 69100 | 69200 | 69100 | 56 |
| 429 | 20231116 | 120400 | 2905731900 | 69100 | 69200 | 69200 | 69100 | 74 |
| 430 | 20231116 | 120300 | 2900613900 | 69100 | 69200 | 69200 | 69100 | 58 |
| 431 | 20231116 | 120200 | 2896602900 | 69100 | 69100 | 69200 | 69100 | 61 |
| 432 | 20231116 | 120100 | 2892386500 | 69100 | 69200 | 69200 | 69100 | 35 |
| 433 | 20231116 | 120000 | 2889965900 | 69200 | 69100 | 69200 | 69100 | 86 |
| 434 | 20231116 | 115900 | 2884021300 | 69200 | 69200 | 69200 | 69100 | 94 |
| 435 | 20231116 | 115800 | 2877523200 | 69200 | 69200 | 69200 | 69100 | 41 |
| 436 | 20231116 | 115700 | 2874688200 | 69100 | 69200 | 69200 | 69100 | 73 |
| 437 | 20231116 | 115600 | 2869641800 | 69100 | 69200 | 69200 | 69100 | 66 |
| 438 | 20231116 | 115500 | 2865078900 | 69100 | 69100 | 69200 | 69100 | 46 |
| 439 | 20231116 | 115400 | 2861899200 | 69200 | 69200 | 69200 | 69100 | 65 |
| 440 | 20231116 | 115300 | 2857405500 | 69100 | 69200 | 69200 | 69100 | 119 |
| 441 | 20231116 | 115200 | 2849180400 | 69200 | 69100 | 69200 | 69100 | 77 |
| 442 | 20231116 | 115100 | 2843857700 | 69100 | 69200 | 69200 | 69100 | 173 |
| 443 | 20231116 | 115000 | 2831893600 | 69100 | 69100 | 69200 | 69100 | 28 |
| 444 | 20231116 | 114900 | 2829957400 | 69200 | 69200 | 69200 | 69100 | 67 |
| 445 | 20231116 | 114800 | 2825326700 | 69200 | 69100 | 69200 | 69100 | 37 |
| 446 | 20231116 | 114700 | 2822767400 | 69100 | 69200 | 69200 | 69100 | 42 |
| 447 | 20231116 | 114600 | 2819863900 | 69200 | 69200 | 69200 | 69100 | 83 |
| 448 | 20231116 | 114500 | 2814126400 | 69100 | 69100 | 69200 | 69100 | 153 |
| 449 | 20231116 | 114400 | 2803545900 | 69100 | 69200 | 69200 | 69100 | 35 |
| 450 | 20231116 | 114300 | 2801125800 | 69200 | 69200 | 69200 | 69100 | 87 |
| 451 | 20231116 | 114200 | 2795111000 | 69200 | 69200 | 69200 | 69100 | 53 |
| 452 | 20231116 | 114100 | 2791447600 | 69200 | 69100 | 69200 | 69100 | 21 |
| 453 | 20231116 | 114000 | 2789996300 | 69200 | 69100 | 69200 | 69100 | 22 |
| 454 | 20231116 | 113900 | 2788474700 | 69100 | 69100 | 69200 | 69100 | 47 |
| 455 | 20231116 | 113800 | 2785225400 | 69200 | 69100 | 69200 | 69100 | 28 |
| 456 | 20231116 | 113700 | 2783289000 | 69200 | 69200 | 69200 | 69200 | 25 |
| 457 | 20231116 | 113600 | 2781559000 | 69100 | 69200 | 69300 | 69100 | 203 |
| 458 | 20231116 | 113500 | 2767511300 | 69300 | 69200 | 69300 | 69100 | 975 |
| 459 | 20231116 | 113400 | 2700054300 | 69300 | 69200 | 69300 | 69200 | 2054 |
| 460 | 20231116 | 113300 | 2557917100 | 69200 | 69100 | 69200 | 69100 | 67 |
| 461 | 20231116 | 113200 | 2553284100 | 69200 | 69200 | 69200 | 69100 | 44 |
| 462 | 20231116 | 113100 | 2550242600 | 69200 | 69200 | 69200 | 69100 | 24 |
| 463 | 20231116 | 113000 | 2548583200 | 69200 | 69100 | 69200 | 69100 | 57 |
| 464 | 20231116 | 112900 | 2544641300 | 69100 | 69200 | 69200 | 69100 | 53 |
| 465 | 20231116 | 112800 | 2540978500 | 69200 | 69200 | 69200 | 69100 | 42 |
| 466 | 20231116 | 112700 | 2538073700 | 69200 | 69200 | 69200 | 69100 | 28 |
| 467 | 20231116 | 112600 | 2536136800 | 69200 | 69200 | 69200 | 69100 | 123 |
| 468 | 20231116 | 112500 | 2527635000 | 69200 | 69200 | 69200 | 69100 | 80 |
| 469 | 20231116 | 112400 | 2522104400 | 69100 | 69200 | 69200 | 69100 | 39 |
| 470 | 20231116 | 112300 | 2519406400 | 69100 | 69200 | 69200 | 69100 | 51 |
| 471 | 20231116 | 112200 | 2515880000 | 69100 | 69200 | 69200 | 69100 | 59 |
| 472 | 20231116 | 112100 | 2511802100 | 69100 | 69100 | 69200 | 69100 | 101 |
| 473 | 20231116 | 112000 | 2504817300 | 69100 | 69200 | 69200 | 69100 | 33 |
| 474 | 20231116 | 111900 | 2502534800 | 69200 | 69200 | 69200 | 69100 | 49 |
| 475 | 20231116 | 111800 | 2499146700 | 69200 | 69200 | 69200 | 69100 | 41 |
| 476 | 20231116 | 111700 | 2496311100 | 69200 | 69200 | 69200 | 69100 | 46 |
| 477 | 20231116 | 111600 | 2493130400 | 69200 | 69200 | 69200 | 69200 | 6 |
| 478 | 20231116 | 111500 | 2492715200 | 69200 | 69100 | 69200 | 69100 | 35 |
| 479 | 20231116 | 111400 | 2490294100 | 69100 | 69200 | 69200 | 69100 | 147 |
| 480 | 20231116 | 111300 | 2480124600 | 69200 | 69200 | 69200 | 69200 | 12 |
| 481 | 20231116 | 111200 | 2479294200 | 69100 | 69100 | 69200 | 69100 | 182 |
| 482 | 20231116 | 111100 | 2466707400 | 69100 | 69100 | 69100 | 69000 | 2372 |
| 483 | 20231116 | 111000 | 2302812500 | 69100 | 69100 | 69100 | 69000 | 62 |
| 484 | 20231116 | 110900 | 2298532600 | 69000 | 69200 | 69200 | 69000 | 1696 |
| 485 | 20231116 | 110800 | 2181394300 | 69200 | 69200 | 69200 | 69100 | 163 |
| 486 | 20231116 | 110700 | 2170128600 | 69100 | 69200 | 69200 | 69100 | 44 |
| 487 | 20231116 | 110600 | 2167085400 | 69200 | 69100 | 69200 | 69100 | 2048 |
| 488 | 20231116 | 110500 | 2025568300 | 69100 | 69000 | 69100 | 69000 | 133 |
| 489 | 20231116 | 110400 | 2016389700 | 69000 | 69000 | 69100 | 69000 | 83 |
| 490 | 20231116 | 110300 | 2010661700 | 69000 | 69000 | 69100 | 69000 | 118 |
| 491 | 20231116 | 110200 | 2002517600 | 69000 | 69000 | 69100 | 69000 | 2439 |
| 492 | 20231116 | 110100 | 1834226100 | 69000 | 69100 | 69200 | 69000 | 4426 |
| 493 | 20231116 | 110000 | 1528479000 | 69200 | 69200 | 69200 | 69100 | 72 |
| 494 | 20231116 | 105900 | 1523499600 | 69200 | 69100 | 69200 | 69100 | 193 |
| 495 | 20231116 | 105800 | 1510162100 | 69200 | 69200 | 69200 | 69100 | 143 |
| 496 | 20231116 | 105700 | 1500278000 | 69200 | 69200 | 69200 | 69100 | 233 |
| 497 | 20231116 | 105600 | 1484155700 | 69200 | 69200 | 69200 | 69100 | 272 |
| 498 | 20231116 | 105500 | 1465339700 | 69200 | 69100 | 69200 | 69100 | 78 |
| 499 | 20231116 | 105400 | 1459943600 | 69100 | 69200 | 69200 | 69100 | 138 |
| 500 | 20231116 | 105300 | 1450397000 | 69200 | 69200 | 69200 | 69100 | 378 |
| 501 | 20231116 | 105200 | 1424249300 | 69200 | 69200 | 69200 | 69100 | 331 |
| 502 | 20231116 | 105100 | 1401354500 | 69200 | 69100 | 69200 | 69100 | 186 |
| 503 | 20231116 | 105000 | 1388487200 | 69200 | 69100 | 69200 | 69100 | 116 |
| 504 | 20231116 | 104900 | 1380466400 | 69100 | 69100 | 69200 | 69100 | 53 |
| 505 | 20231116 | 104800 | 1376803500 | 69200 | 69100 | 69200 | 69100 | 603 |
| 506 | 20231116 | 104700 | 1335088800 | 69100 | 69200 | 69300 | 69100 | 452 |
| 507 | 20231116 | 104600 | 1303826400 | 69200 | 69200 | 69200 | 69200 | 20 |
| 508 | 20231116 | 104500 | 1302442400 | 69200 | 69200 | 69300 | 69200 | 64 |
| 509 | 20231116 | 104400 | 1298012400 | 69200 | 69200 | 69300 | 69200 | 170 |
| 510 | 20231116 | 104300 | 1286239900 | 69300 | 69300 | 69300 | 69200 | 155 |
| 511 | 20231116 | 104200 | 1275512400 | 69300 | 69300 | 69300 | 69200 | 54 |
| 512 | 20231116 | 104100 | 1271774200 | 69300 | 69300 | 69300 | 69200 | 22 |
| 513 | 20231116 | 104000 | 1270249700 | 69300 | 69200 | 69300 | 69200 | 23 |
| 514 | 20231116 | 103900 | 1268656900 | 69300 | 69300 | 69300 | 69200 | 68 |
| 515 | 20231116 | 103800 | 1263948500 | 69300 | 69300 | 69300 | 69200 | 15 |
| 516 | 20231116 | 103700 | 1262909800 | 69300 | 69200 | 69300 | 69200 | 120 |
| 517 | 20231116 | 103600 | 1254593900 | 69200 | 69300 | 69300 | 69200 | 239 |
| 518 | 20231116 | 103500 | 1238032200 | 69300 | 69200 | 69300 | 69200 | 143 |
| 519 | 20231116 | 103400 | 1228135600 | 69200 | 69200 | 69200 | 69100 | 1517 |
| 520 | 20231116 | 103300 | 1123166100 | 69200 | 69200 | 69200 | 69100 | 94 |
| 521 | 20231116 | 103200 | 1116662100 | 69200 | 69100 | 69200 | 69100 | 567 |
| 522 | 20231116 | 103100 | 1077460300 | 69100 | 69300 | 69400 | 69100 | 1417 |
| 523 | 20231116 | 103000 | 979394500 | 69300 | 69300 | 69300 | 69200 | 591 |
| 524 | 20231116 | 102900 | 938443500 | 69300 | 69200 | 69400 | 69200 | 666 |
| 525 | 20231116 | 102800 | 892289300 | 69300 | 69300 | 69300 | 69200 | 46 |
| 526 | 20231116 | 102700 | 889101700 | 69200 | 69300 | 69300 | 69200 | 27 |
| 527 | 20231116 | 102600 | 887232900 | 69200 | 69300 | 69300 | 69200 | 479 |
| 528 | 20231116 | 102500 | 854064200 | 69300 | 69400 | 69600 | 69200 | 3851 |
| 529 | 20231116 | 102400 | 586654100 | 69500 | 69400 | 69500 | 69400 | 11 |
| 530 | 20231116 | 102300 | 585889700 | 69500 | 69500 | 69500 | 69500 | 171 |
| 531 | 20231116 | 102200 | 574005200 | 69500 | 69500 | 69500 | 69400 | 40 |
| 532 | 20231116 | 102100 | 571227000 | 69500 | 69400 | 69500 | 69400 | 131 |
| 533 | 20231116 | 102000 | 562122900 | 69400 | 69500 | 69500 | 69400 | 5 |
| 534 | 20231116 | 101900 | 561775500 | 69500 | 69400 | 69500 | 69400 | 20 |
| 535 | 20231116 | 101800 | 560386300 | 69400 | 69500 | 69500 | 69400 | 17 |
| 536 | 20231116 | 101700 | 559206300 | 69500 | 69500 | 69500 | 69500 | 493 |
| 537 | 20231116 | 101600 | 524942800 | 69500 | 69500 | 69500 | 69500 | 229 |
| 538 | 20231116 | 101500 | 509027300 | 69500 | 69500 | 69500 | 69500 | 108 |
| 539 | 20231116 | 101400 | 501521300 | 69500 | 69500 | 69500 | 69500 | 94 |
| 540 | 20231116 | 101300 | 494988300 | 69500 | 69400 | 69500 | 69400 | 515 |
| 541 | 20231116 | 101200 | 459243000 | 69300 | 69400 | 69400 | 69300 | 14 |
| 542 | 20231116 | 101100 | 458272400 | 69300 | 69300 | 69300 | 69300 | 124 |
| 543 | 20231116 | 101000 | 449679200 | 69300 | 69400 | 69400 | 69200 | 1781 |
| 544 | 20231116 | 100900 | 326297300 | 69300 | 69500 | 69500 | 69300 | 99 |
| 545 | 20231116 | 100800 | 319428700 | 69400 | 69400 | 69500 | 69400 | 570 |
| 546 | 20231116 | 100700 | 279865200 | 69500 | 69500 | 69500 | 69400 | 146 |
| 547 | 20231116 | 100600 | 269731200 | 69500 | 69500 | 69500 | 69300 | 654 |
| 548 | 20231116 | 100500 | 224304900 | 69500 | 69400 | 69500 | 69400 | 446 |
| 549 | 20231116 | 100400 | 193317700 | 69400 | 69500 | 69500 | 69400 | 68 |
| 550 | 20231116 | 100300 | 188597900 | 69500 | 69400 | 69500 | 69400 | 11 |
| 551 | 20231116 | 100200 | 187834400 | 69500 | 69400 | 69500 | 69300 | 230 |
| 552 | 20231116 | 100100 | 171868500 | 69500 | 69500 | 69500 | 69500 | 81 |
| 553 | 20231116 | 100000 | 166239000 | 69500 | 69100 | 69600 | 69100 | 2398 |