30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 3 | 20231106 | 183200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 4 | 20231106 | 183100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 5 | 20231106 | 183000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 6 | 20231106 | 182900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 7 | 20231106 | 182800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 8 | 20231106 | 182700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 9 | 20231106 | 182600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 10 | 20231106 | 182500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 11 | 20231106 | 182400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 12 | 20231106 | 182300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 13 | 20231106 | 182200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 14 | 20231106 | 182100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 15 | 20231106 | 182000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 16 | 20231106 | 181900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 17 | 20231106 | 181800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 18 | 20231106 | 181700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 19 | 20231106 | 181600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 20 | 20231106 | 181500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 21 | 20231106 | 181400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 22 | 20231106 | 181300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 23 | 20231106 | 181200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 24 | 20231106 | 181100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 25 | 20231106 | 181000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 26 | 20231106 | 180900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 27 | 20231106 | 180800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 28 | 20231106 | 180700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 29 | 20231106 | 180600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 30 | 20231106 | 180500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 31 | 20231106 | 180400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 32 | 20231106 | 180300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 33 | 20231106 | 180200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 34 | 20231106 | 180100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 35 | 20231106 | 180000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 36 | 20231106 | 175900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 37 | 20231106 | 175800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 38 | 20231106 | 175700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 39 | 20231106 | 175600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 40 | 20231106 | 175500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 41 | 20231106 | 175400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 42 | 20231106 | 175300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 43 | 20231106 | 175200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 44 | 20231106 | 175100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 45 | 20231106 | 175000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 46 | 20231106 | 174900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 47 | 20231106 | 174800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 48 | 20231106 | 174700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 49 | 20231106 | 174600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 50 | 20231106 | 174500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 51 | 20231106 | 174400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 52 | 20231106 | 174300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 53 | 20231106 | 174200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 54 | 20231106 | 174100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 55 | 20231106 | 174000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 56 | 20231106 | 173900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 57 | 20231106 | 173800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 58 | 20231106 | 173700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 59 | 20231106 | 173600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 60 | 20231106 | 173500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 61 | 20231106 | 173400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 62 | 20231106 | 173300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 63 | 20231106 | 173200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 64 | 20231106 | 173100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 65 | 20231106 | 173000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 66 | 20231106 | 172900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 67 | 20231106 | 172800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 68 | 20231106 | 172700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 69 | 20231106 | 172600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 70 | 20231106 | 172500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 71 | 20231106 | 172400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 72 | 20231106 | 172300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 73 | 20231106 | 172200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 74 | 20231106 | 172100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 75 | 20231106 | 172000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 76 | 20231106 | 171900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 77 | 20231106 | 171800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 78 | 20231106 | 171700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 79 | 20231106 | 171600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 80 | 20231106 | 171500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 81 | 20231106 | 171400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 82 | 20231106 | 171300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 83 | 20231106 | 171200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 84 | 20231106 | 171100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 85 | 20231106 | 171000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 86 | 20231106 | 170900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 87 | 20231106 | 170800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 88 | 20231106 | 170700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 89 | 20231106 | 170600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 90 | 20231106 | 170500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 91 | 20231106 | 170400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 92 | 20231106 | 170300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 93 | 20231106 | 170200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 94 | 20231106 | 170100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 95 | 20231106 | 170000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 96 | 20231106 | 165900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 97 | 20231106 | 165800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 98 | 20231106 | 165700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 99 | 20231106 | 165600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 100 | 20231106 | 165500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 101 | 20231106 | 165400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 102 | 20231106 | 165300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 103 | 20231106 | 165200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 104 | 20231106 | 165100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 105 | 20231106 | 165000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 106 | 20231106 | 164900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 107 | 20231106 | 164800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 108 | 20231106 | 164700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 109 | 20231106 | 164600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 110 | 20231106 | 164500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 111 | 20231106 | 164400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 112 | 20231106 | 164300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 113 | 20231106 | 164200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 114 | 20231106 | 164100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 115 | 20231106 | 164000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 116 | 20231106 | 163900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 117 | 20231106 | 163800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 118 | 20231106 | 163700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 119 | 20231106 | 163600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 120 | 20231106 | 163500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 121 | 20231106 | 163400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 122 | 20231106 | 163300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 123 | 20231106 | 163200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 124 | 20231106 | 163100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 125 | 20231106 | 163000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 126 | 20231106 | 162900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 127 | 20231106 | 162800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 128 | 20231106 | 162700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 129 | 20231106 | 162600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 130 | 20231106 | 162500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 131 | 20231106 | 162400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 132 | 20231106 | 162300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 133 | 20231106 | 162200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 134 | 20231106 | 162100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 135 | 20231106 | 162000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 136 | 20231106 | 161900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 137 | 20231106 | 161800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 138 | 20231106 | 161700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 139 | 20231106 | 161600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 140 | 20231106 | 161500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 141 | 20231106 | 161400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 142 | 20231106 | 161300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 143 | 20231106 | 161200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 144 | 20231106 | 161100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 145 | 20231106 | 161000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 146 | 20231106 | 160900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 147 | 20231106 | 160800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 148 | 20231106 | 160700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 149 | 20231106 | 160600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 150 | 20231106 | 160500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 151 | 20231106 | 160400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 152 | 20231106 | 160300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 153 | 20231106 | 160200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 154 | 20231106 | 160100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 155 | 20231106 | 160000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 156 | 20231106 | 155900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 157 | 20231106 | 155800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 158 | 20231106 | 155700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 159 | 20231106 | 155600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 160 | 20231106 | 155500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 161 | 20231106 | 155400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 162 | 20231106 | 155300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 163 | 20231106 | 155200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 164 | 20231106 | 155100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 165 | 20231106 | 155000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 166 | 20231106 | 154900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 167 | 20231106 | 154800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 168 | 20231106 | 154700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 169 | 20231106 | 154600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 170 | 20231106 | 154500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 171 | 20231106 | 154400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 172 | 20231106 | 154300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 173 | 20231106 | 154200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 174 | 20231106 | 154100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 175 | 20231106 | 154000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 176 | 20231106 | 153900 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 177 | 20231106 | 153800 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 178 | 20231106 | 153700 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 179 | 20231106 | 153600 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 180 | 20231106 | 153500 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 181 | 20231106 | 153400 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 182 | 20231106 | 153300 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 183 | 20231106 | 153200 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 184 | 20231106 | 153100 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 0 |
| 185 | 20231106 | 153000 | 9773317500 | 83700 | 83700 | 83700 | 83700 | 6497 |
| 186 | 20231106 | 152900 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 187 | 20231106 | 152800 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 188 | 20231106 | 152700 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 189 | 20231106 | 152600 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 190 | 20231106 | 152500 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 191 | 20231106 | 152400 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 192 | 20231106 | 152300 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 193 | 20231106 | 152200 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 194 | 20231106 | 152100 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 195 | 20231106 | 152000 | 9229518600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 196 | 20231106 | 151900 | 9229518600 | 82900 | 82900 | 83000 | 82900 | 207 |
| 197 | 20231106 | 151800 | 9212348400 | 83000 | 82800 | 83000 | 82800 | 112 |
| 198 | 20231106 | 151700 | 9203058400 | 82800 | 82800 | 82900 | 82800 | 362 |
| 199 | 20231106 | 151600 | 9173066500 | 82800 | 83000 | 83100 | 82600 | 681 |
| 200 | 20231106 | 151500 | 9116644000 | 83000 | 82800 | 83000 | 82700 | 1493 |
| 201 | 20231106 | 151400 | 8993109300 | 82800 | 82800 | 83000 | 82800 | 987 |
| 202 | 20231106 | 151300 | 8911337400 | 82800 | 82900 | 83000 | 82800 | 500 |
| 203 | 20231106 | 151200 | 8869886600 | 82900 | 82900 | 83000 | 82800 | 442 |
| 204 | 20231106 | 151100 | 8833272800 | 82900 | 83000 | 83000 | 82800 | 878 |
| 205 | 20231106 | 151000 | 8760500800 | 83000 | 82900 | 83000 | 82800 | 278 |
| 206 | 20231106 | 150900 | 8737455900 | 82900 | 82900 | 83100 | 82800 | 322 |
| 207 | 20231106 | 150800 | 8710774700 | 83000 | 83000 | 83100 | 82800 | 874 |
| 208 | 20231106 | 150700 | 8638333700 | 83000 | 82900 | 83000 | 82800 | 406 |
| 209 | 20231106 | 150600 | 8604677800 | 82900 | 83000 | 83100 | 82900 | 372 |
| 210 | 20231106 | 150500 | 8573806700 | 83000 | 83000 | 83100 | 82800 | 850 |
| 211 | 20231106 | 150400 | 8503328900 | 83100 | 83000 | 83100 | 82900 | 415 |
| 212 | 20231106 | 150300 | 8468906900 | 83000 | 83100 | 83200 | 83000 | 355 |
| 213 | 20231106 | 150200 | 8439417500 | 83100 | 82900 | 83100 | 82800 | 812 |
| 214 | 20231106 | 150100 | 8372089700 | 82900 | 83000 | 83200 | 82900 | 328 |
| 215 | 20231106 | 150000 | 8344861100 | 82900 | 82900 | 83000 | 82900 | 448 |
| 216 | 20231106 | 145900 | 8307716600 | 82900 | 82900 | 83100 | 82800 | 908 |
| 217 | 20231106 | 145800 | 8232472400 | 82900 | 82900 | 83100 | 82900 | 486 |
| 218 | 20231106 | 145700 | 8192169600 | 83000 | 82800 | 83000 | 82800 | 427 |
| 219 | 20231106 | 145600 | 8156797400 | 82900 | 83000 | 83000 | 82800 | 915 |
| 220 | 20231106 | 145500 | 8080954300 | 82900 | 82900 | 83000 | 82800 | 343 |
| 221 | 20231106 | 145400 | 8052535700 | 82900 | 82800 | 83000 | 82700 | 495 |
| 222 | 20231106 | 145300 | 8011528300 | 82800 | 82900 | 83000 | 82700 | 890 |
| 223 | 20231106 | 145200 | 7937846700 | 82800 | 82800 | 82900 | 82800 | 357 |
| 224 | 20231106 | 145100 | 7908280000 | 82900 | 82800 | 82900 | 82800 | 340 |
| 225 | 20231106 | 145000 | 7880116300 | 82800 | 82900 | 82900 | 82700 | 947 |
| 226 | 20231106 | 144900 | 7801750100 | 82800 | 82900 | 83000 | 82800 | 948 |
| 227 | 20231106 | 144800 | 7723223900 | 82900 | 82800 | 83000 | 82800 | 372 |
| 228 | 20231106 | 144700 | 7692398100 | 82800 | 82900 | 83000 | 82700 | 836 |
| 229 | 20231106 | 144600 | 7623213500 | 82900 | 82800 | 83000 | 82800 | 985 |
| 230 | 20231106 | 144500 | 7541558000 | 82900 | 82900 | 83000 | 82800 | 298 |
| 231 | 20231106 | 144400 | 7516849100 | 82900 | 82900 | 83000 | 82700 | 933 |
| 232 | 20231106 | 144300 | 7439541100 | 82900 | 82800 | 83000 | 82800 | 235 |
| 233 | 20231106 | 144200 | 7420055400 | 82800 | 82900 | 83000 | 82800 | 320 |
| 234 | 20231106 | 144100 | 7393538600 | 82900 | 83100 | 83100 | 82800 | 958 |
| 235 | 20231106 | 144000 | 7314153600 | 83000 | 82900 | 83000 | 82800 | 507 |
| 236 | 20231106 | 143900 | 7272123200 | 82900 | 82900 | 83000 | 82900 | 586 |
| 237 | 20231106 | 143800 | 7223531800 | 82900 | 83000 | 83100 | 82900 | 806 |
| 238 | 20231106 | 143700 | 7156641900 | 83100 | 83000 | 83100 | 83000 | 524 |
| 239 | 20231106 | 143600 | 7113142500 | 83000 | 82900 | 83100 | 82900 | 301 |
| 240 | 20231106 | 143500 | 7088171600 | 83000 | 83000 | 83100 | 82800 | 965 |
| 241 | 20231106 | 143400 | 7008153400 | 83000 | 83100 | 83300 | 83000 | 530 |
| 242 | 20231106 | 143300 | 6964151700 | 83100 | 83000 | 83200 | 83000 | 509 |
| 243 | 20231106 | 143200 | 6921877400 | 83000 | 83300 | 83300 | 82900 | 910 |
| 244 | 20231106 | 143100 | 6846332500 | 83300 | 83200 | 83300 | 83000 | 356 |
| 245 | 20231106 | 143000 | 6816744000 | 83200 | 83400 | 83400 | 83100 | 314 |
| 246 | 20231106 | 142900 | 6790610600 | 83300 | 83300 | 83500 | 83000 | 948 |
| 247 | 20231106 | 142800 | 6711720100 | 83300 | 83500 | 83600 | 83200 | 538 |
| 248 | 20231106 | 142700 | 6666816400 | 83400 | 83300 | 83800 | 83000 | 987 |
| 249 | 20231106 | 142600 | 6584396000 | 83500 | 83200 | 83500 | 82800 | 986 |
| 250 | 20231106 | 142500 | 6502412700 | 83500 | 83300 | 83500 | 83200 | 376 |
| 251 | 20231106 | 142400 | 6471082900 | 83300 | 83200 | 83400 | 83000 | 644 |
| 252 | 20231106 | 142300 | 6417471700 | 83300 | 83400 | 83400 | 83000 | 826 |
| 253 | 20231106 | 142200 | 6348787600 | 83400 | 83200 | 83400 | 83100 | 430 |
| 254 | 20231106 | 142100 | 6313002500 | 83100 | 83000 | 83300 | 83000 | 421 |
| 255 | 20231106 | 142000 | 6277999500 | 83000 | 83100 | 83300 | 83000 | 1160 |
| 256 | 20231106 | 141900 | 6181653200 | 83100 | 83000 | 83300 | 83000 | 564 |
| 257 | 20231106 | 141800 | 6134780000 | 83100 | 83000 | 83300 | 83000 | 254 |
| 258 | 20231106 | 141700 | 6113669800 | 83100 | 83100 | 83400 | 83000 | 866 |
| 259 | 20231106 | 141600 | 6041677100 | 83100 | 83100 | 83500 | 83100 | 406 |
| 260 | 20231106 | 141500 | 6007904000 | 83100 | 83400 | 83400 | 83100 | 696 |
| 261 | 20231106 | 141400 | 5949986400 | 83300 | 83200 | 83500 | 83100 | 844 |
| 262 | 20231106 | 141300 | 5879798200 | 83500 | 83200 | 83500 | 83200 | 339 |
| 263 | 20231106 | 141200 | 5851571300 | 83300 | 83200 | 83300 | 83200 | 533 |
| 264 | 20231106 | 141100 | 5807220100 | 83300 | 83200 | 83400 | 83200 | 388 |
| 265 | 20231106 | 141000 | 5774916900 | 83300 | 83400 | 83500 | 83200 | 246 |
| 266 | 20231106 | 140900 | 5754425200 | 83400 | 83300 | 83500 | 83200 | 274 |
| 267 | 20231106 | 140800 | 5731610600 | 83400 | 83400 | 83400 | 83200 | 273 |
| 268 | 20231106 | 140700 | 5708871700 | 83400 | 83400 | 83400 | 83300 | 261 |
| 269 | 20231106 | 140600 | 5687120200 | 83500 | 83300 | 83500 | 83200 | 454 |
| 270 | 20231106 | 140500 | 5649287000 | 83300 | 83400 | 83400 | 83200 | 292 |
| 271 | 20231106 | 140400 | 5624968400 | 83400 | 83300 | 83500 | 83300 | 320 |
| 272 | 20231106 | 140300 | 5598290300 | 83400 | 83400 | 83500 | 83300 | 273 |
| 273 | 20231106 | 140200 | 5575537800 | 83400 | 83600 | 83600 | 83200 | 727 |
| 274 | 20231106 | 140100 | 5514965800 | 83500 | 83600 | 83700 | 83400 | 910 |
| 275 | 20231106 | 140000 | 5438994500 | 83600 | 83700 | 83700 | 83500 | 390 |
| 276 | 20231106 | 135900 | 5406398700 | 83600 | 83800 | 83900 | 83600 | 660 |
| 277 | 20231106 | 135800 | 5351126000 | 83800 | 83800 | 84000 | 83700 | 268 |
| 278 | 20231106 | 135700 | 5328661200 | 83800 | 84000 | 84100 | 83800 | 467 |
| 279 | 20231106 | 135600 | 5289474100 | 84000 | 84000 | 84100 | 84000 | 313 |
| 280 | 20231106 | 135500 | 5263175900 | 84100 | 84300 | 84300 | 84000 | 262 |
| 281 | 20231106 | 135400 | 5241143200 | 84200 | 84100 | 84300 | 84000 | 183 |
| 282 | 20231106 | 135300 | 5225740700 | 84100 | 84100 | 84300 | 84100 | 139 |
| 283 | 20231106 | 135200 | 5214037600 | 84100 | 84100 | 84300 | 84100 | 250 |
| 284 | 20231106 | 135100 | 5192995800 | 84100 | 84100 | 84200 | 84000 | 188 |
| 285 | 20231106 | 135000 | 5177180000 | 84100 | 84100 | 84300 | 84000 | 300 |
| 286 | 20231106 | 134900 | 5151938000 | 84200 | 84200 | 84300 | 84100 | 147 |
| 287 | 20231106 | 134800 | 5139565900 | 84200 | 84300 | 84300 | 84100 | 127 |
| 288 | 20231106 | 134700 | 5128873200 | 84300 | 84300 | 84300 | 84000 | 164 |
| 289 | 20231106 | 134600 | 5115074300 | 84300 | 84200 | 84300 | 84200 | 152 |
| 290 | 20231106 | 134500 | 5102265100 | 84300 | 84300 | 84400 | 84300 | 158 |
| 291 | 20231106 | 134400 | 5088937000 | 84500 | 84100 | 84500 | 84100 | 810 |
| 292 | 20231106 | 134300 | 5020571300 | 84200 | 84000 | 84400 | 84000 | 137 |
| 293 | 20231106 | 134200 | 5009034400 | 84000 | 84100 | 84300 | 83900 | 256 |
| 294 | 20231106 | 134100 | 4987527000 | 84200 | 84300 | 84300 | 83900 | 678 |
| 295 | 20231106 | 134000 | 4930485600 | 84300 | 84200 | 84400 | 84200 | 184 |
| 296 | 20231106 | 133900 | 4914964000 | 84200 | 84300 | 84400 | 84200 | 63 |
| 297 | 20231106 | 133800 | 4909657600 | 84200 | 84300 | 84400 | 84200 | 352 |
| 298 | 20231106 | 133700 | 4879983900 | 84300 | 84300 | 84400 | 84300 | 102 |
| 299 | 20231106 | 133600 | 4871381700 | 84300 | 84300 | 84400 | 84300 | 137 |
| 300 | 20231106 | 133500 | 4859831900 | 84300 | 84300 | 84400 | 84200 | 191 |
| 301 | 20231106 | 133400 | 4843728300 | 84400 | 84400 | 84400 | 84200 | 199 |
| 302 | 20231106 | 133300 | 4826951900 | 84300 | 84100 | 84400 | 84100 | 118 |
| 303 | 20231106 | 133200 | 4817016100 | 84100 | 84200 | 84400 | 84100 | 125 |
| 304 | 20231106 | 133100 | 4806479000 | 84300 | 84200 | 84400 | 84200 | 261 |
| 305 | 20231106 | 133000 | 4784486000 | 84300 | 84100 | 84400 | 84100 | 105 |
| 306 | 20231106 | 132900 | 4775640100 | 84100 | 84200 | 84400 | 84100 | 250 |
| 307 | 20231106 | 132800 | 4754585800 | 84200 | 84200 | 84200 | 84100 | 171 |
| 308 | 20231106 | 132700 | 4740194700 | 84200 | 84300 | 84400 | 84100 | 295 |
| 309 | 20231106 | 132600 | 4715352500 | 84300 | 84300 | 84400 | 84200 | 165 |
| 310 | 20231106 | 132500 | 4701447600 | 84300 | 84200 | 84400 | 84100 | 110 |
| 311 | 20231106 | 132400 | 4692183700 | 84200 | 84200 | 84400 | 84100 | 275 |
| 312 | 20231106 | 132300 | 4669012100 | 84200 | 84300 | 84300 | 84200 | 133 |
| 313 | 20231106 | 132200 | 4657805400 | 84300 | 84300 | 84300 | 84200 | 214 |
| 314 | 20231106 | 132100 | 4639773100 | 84300 | 84300 | 84400 | 84200 | 106 |
| 315 | 20231106 | 132000 | 4630839100 | 84300 | 84300 | 84500 | 84200 | 237 |
| 316 | 20231106 | 131900 | 4610846800 | 84400 | 84400 | 84500 | 84100 | 545 |
| 317 | 20231106 | 131800 | 4564923400 | 84400 | 84500 | 84500 | 84400 | 118 |
| 318 | 20231106 | 131700 | 4554959300 | 84400 | 84300 | 84500 | 84300 | 115 |
| 319 | 20231106 | 131600 | 4545251300 | 84300 | 84500 | 84500 | 84300 | 152 |
| 320 | 20231106 | 131500 | 4532429100 | 84500 | 84500 | 84600 | 84400 | 473 |
| 321 | 20231106 | 131400 | 4492463400 | 84400 | 84400 | 84500 | 84400 | 92 |
| 322 | 20231106 | 131300 | 4484696600 | 84400 | 84500 | 84500 | 84400 | 70 |
| 323 | 20231106 | 131200 | 4478783900 | 84500 | 84500 | 84500 | 84300 | 183 |
| 324 | 20231106 | 131100 | 4463334000 | 84500 | 84300 | 84500 | 84300 | 62 |
| 325 | 20231106 | 131000 | 4458103800 | 84300 | 84400 | 84500 | 84300 | 135 |
| 326 | 20231106 | 130900 | 4446712900 | 84300 | 84200 | 84500 | 84200 | 194 |
| 327 | 20231106 | 130800 | 4430352300 | 84500 | 84600 | 84700 | 84100 | 690 |
| 328 | 20231106 | 130700 | 4372179900 | 84500 | 84600 | 84600 | 84500 | 22 |
| 329 | 20231106 | 130600 | 4370320200 | 84500 | 84400 | 84600 | 84400 | 399 |
| 330 | 20231106 | 130500 | 4336614900 | 84500 | 84400 | 84500 | 84400 | 170 |
| 331 | 20231106 | 130400 | 4322257400 | 84400 | 84300 | 84500 | 84200 | 121 |
| 332 | 20231106 | 130300 | 4312050200 | 84400 | 84200 | 84500 | 84200 | 258 |
| 333 | 20231106 | 130200 | 4290290500 | 84100 | 84400 | 84400 | 84100 | 335 |
| 334 | 20231106 | 130100 | 4262035900 | 84500 | 84600 | 84600 | 84300 | 225 |
| 335 | 20231106 | 130000 | 4243031200 | 84500 | 84400 | 84500 | 84300 | 71 |
| 336 | 20231106 | 125900 | 4237035900 | 84400 | 84400 | 84500 | 84300 | 106 |
| 337 | 20231106 | 125800 | 4228097000 | 84600 | 84500 | 84600 | 84300 | 188 |
| 338 | 20231106 | 125700 | 4212225100 | 84400 | 84400 | 84600 | 84100 | 579 |
| 339 | 20231106 | 125600 | 4163414500 | 84400 | 84300 | 84500 | 84300 | 137 |
| 340 | 20231106 | 125500 | 4151844100 | 84400 | 84400 | 84500 | 84300 | 165 |
| 341 | 20231106 | 125400 | 4137927500 | 84400 | 84500 | 84500 | 84400 | 237 |
| 342 | 20231106 | 125300 | 4117902300 | 84400 | 84300 | 84500 | 84300 | 86 |
| 343 | 20231106 | 125200 | 4110648400 | 84300 | 84300 | 84500 | 84300 | 81 |
| 344 | 20231106 | 125100 | 4103818300 | 84400 | 84300 | 84400 | 84300 | 131 |
| 345 | 20231106 | 125000 | 4092771500 | 84300 | 84300 | 84400 | 84300 | 55 |
| 346 | 20231106 | 124900 | 4088134500 | 84300 | 84300 | 84400 | 84200 | 80 |
| 347 | 20231106 | 124800 | 4081390000 | 84300 | 84200 | 84300 | 84200 | 107 |
| 348 | 20231106 | 124700 | 4072370700 | 84300 | 84200 | 84300 | 84200 | 46 |
| 349 | 20231106 | 124600 | 4068495200 | 84300 | 84500 | 84500 | 84100 | 625 |
| 350 | 20231106 | 124500 | 4015813200 | 84400 | 84400 | 84500 | 84400 | 112 |
| 351 | 20231106 | 124400 | 4006357800 | 84400 | 84300 | 84500 | 84300 | 115 |
| 352 | 20231106 | 124300 | 3996656500 | 84400 | 84300 | 84400 | 84300 | 65 |
| 353 | 20231106 | 124200 | 3991174600 | 84400 | 84400 | 84500 | 84400 | 180 |
| 354 | 20231106 | 124100 | 3975969100 | 84500 | 84400 | 84500 | 84400 | 68 |
| 355 | 20231106 | 124000 | 3970228600 | 84400 | 84700 | 84700 | 84400 | 108 |
| 356 | 20231106 | 123900 | 3961099300 | 84600 | 84400 | 84600 | 84400 | 141 |
| 357 | 20231106 | 123800 | 3949187100 | 84400 | 84500 | 84500 | 84400 | 40 |
| 358 | 20231106 | 123700 | 3945810700 | 84400 | 84400 | 84500 | 84400 | 222 |
| 359 | 20231106 | 123600 | 3927055100 | 84500 | 84400 | 84500 | 84300 | 81 |
| 360 | 20231106 | 123500 | 3920222400 | 84500 | 84400 | 84500 | 84300 | 649 |
| 361 | 20231106 | 123400 | 3865470900 | 84500 | 84400 | 84500 | 84400 | 129 |
| 362 | 20231106 | 123300 | 3854578000 | 84400 | 84600 | 84600 | 84300 | 67 |
| 363 | 20231106 | 123200 | 3848924400 | 84600 | 84400 | 84600 | 84300 | 212 |
| 364 | 20231106 | 123100 | 3831018200 | 84400 | 84300 | 84600 | 84300 | 97 |
| 365 | 20231106 | 123000 | 3822827600 | 84300 | 84400 | 84500 | 84300 | 296 |
| 366 | 20231106 | 122900 | 3797844400 | 84400 | 84300 | 84400 | 84300 | 432 |
| 367 | 20231106 | 122800 | 3761389100 | 84400 | 84200 | 84400 | 84200 | 625 |
| 368 | 20231106 | 122700 | 3708680400 | 84200 | 84200 | 84300 | 84200 | 123 |
| 369 | 20231106 | 122600 | 3698320900 | 84200 | 84200 | 84300 | 84200 | 73 |
| 370 | 20231106 | 122500 | 3692173700 | 84200 | 84200 | 84300 | 83900 | 301 |
| 371 | 20231106 | 122400 | 3666833500 | 84200 | 84300 | 84300 | 84200 | 76 |
| 372 | 20231106 | 122300 | 3660428900 | 84200 | 84200 | 84300 | 84200 | 167 |
| 373 | 20231106 | 122200 | 3646358700 | 84300 | 84200 | 84300 | 84200 | 132 |
| 374 | 20231106 | 122100 | 3635236400 | 84300 | 84100 | 84300 | 84100 | 165 |
| 375 | 20231106 | 122000 | 3621346900 | 84200 | 84200 | 84200 | 84000 | 93 |
| 376 | 20231106 | 121900 | 3613524600 | 84200 | 84100 | 84200 | 84000 | 207 |
| 377 | 20231106 | 121800 | 3596118900 | 84100 | 84100 | 84200 | 84100 | 161 |
| 378 | 20231106 | 121700 | 3582578500 | 84100 | 84200 | 84200 | 84100 | 62 |
| 379 | 20231106 | 121600 | 3577361200 | 84100 | 84200 | 84200 | 84100 | 161 |
| 380 | 20231106 | 121500 | 3563810900 | 84100 | 84100 | 84200 | 84100 | 69 |
| 381 | 20231106 | 121400 | 3558007300 | 84100 | 84100 | 84300 | 84000 | 139 |
| 382 | 20231106 | 121300 | 3546309800 | 84100 | 84200 | 84200 | 84000 | 104 |
| 383 | 20231106 | 121200 | 3537562900 | 84100 | 84100 | 84300 | 83900 | 122 |
| 384 | 20231106 | 121100 | 3527305200 | 84200 | 84100 | 84200 | 84000 | 181 |
| 385 | 20231106 | 121000 | 3512074300 | 84000 | 84200 | 84200 | 83800 | 113 |
| 386 | 20231106 | 120900 | 3502579900 | 84100 | 84200 | 84200 | 84100 | 175 |
| 387 | 20231106 | 120800 | 3487849200 | 84200 | 84100 | 84200 | 84100 | 120 |
| 388 | 20231106 | 120700 | 3477751900 | 84200 | 84000 | 84200 | 84000 | 176 |
| 389 | 20231106 | 120600 | 3462951000 | 84000 | 83900 | 84100 | 83900 | 44 |
| 390 | 20231106 | 120500 | 3459254700 | 84000 | 84000 | 84000 | 83900 | 203 |
| 391 | 20231106 | 120400 | 3442203700 | 83900 | 83900 | 83900 | 83700 | 133 |
| 392 | 20231106 | 120300 | 3431056100 | 83900 | 83800 | 83900 | 83800 | 39 |
| 393 | 20231106 | 120200 | 3427787800 | 83900 | 83900 | 84000 | 83800 | 170 |
| 394 | 20231106 | 120100 | 3413513900 | 83900 | 83900 | 83900 | 83700 | 96 |
| 395 | 20231106 | 120000 | 3405466100 | 83900 | 83900 | 84000 | 83800 | 166 |
| 396 | 20231106 | 115900 | 3391532700 | 83900 | 83700 | 83900 | 83700 | 97 |
| 397 | 20231106 | 115800 | 3383408300 | 83600 | 83600 | 83900 | 83600 | 987 |
| 398 | 20231106 | 115700 | 3300853200 | 83600 | 83500 | 83600 | 83400 | 91 |
| 399 | 20231106 | 115600 | 3293257400 | 83500 | 83400 | 83600 | 83400 | 87 |
| 400 | 20231106 | 115500 | 3285989400 | 83400 | 83500 | 83600 | 83200 | 180 |
| 401 | 20231106 | 115400 | 3270956900 | 83500 | 83500 | 83600 | 83500 | 68 |
| 402 | 20231106 | 115300 | 3265278100 | 83600 | 83400 | 83600 | 83400 | 337 |
| 403 | 20231106 | 115200 | 3237156800 | 83500 | 83400 | 83500 | 83400 | 29 |
| 404 | 20231106 | 115100 | 3234738100 | 83500 | 83400 | 83500 | 83400 | 75 |
| 405 | 20231106 | 115000 | 3228482200 | 83500 | 83300 | 83500 | 83300 | 127 |
| 406 | 20231106 | 114900 | 3217892000 | 83400 | 83400 | 83500 | 83300 | 42 |
| 407 | 20231106 | 114800 | 3214392200 | 83300 | 83300 | 83400 | 83300 | 146 |
| 408 | 20231106 | 114700 | 3202219700 | 83300 | 83400 | 83500 | 83300 | 110 |
| 409 | 20231106 | 114600 | 3193048100 | 83500 | 83400 | 83600 | 83300 | 132 |
| 410 | 20231106 | 114500 | 3182039500 | 83400 | 83300 | 83400 | 83300 | 98 |
| 411 | 20231106 | 114400 | 3173870700 | 83400 | 83300 | 83400 | 83300 | 48 |
| 412 | 20231106 | 114300 | 3169871900 | 83300 | 83400 | 83400 | 83300 | 158 |
| 413 | 20231106 | 114200 | 3156699800 | 83400 | 83600 | 83700 | 83400 | 159 |
| 414 | 20231106 | 114100 | 3143410600 | 83600 | 83600 | 83700 | 83500 | 75 |
| 415 | 20231106 | 114000 | 3137140500 | 83600 | 83500 | 83600 | 83500 | 81 |
| 416 | 20231106 | 113900 | 3130376900 | 83500 | 83500 | 83700 | 83500 | 297 |
| 417 | 20231106 | 113800 | 3105557200 | 83600 | 83400 | 83600 | 83300 | 186 |
| 418 | 20231106 | 113700 | 3090041500 | 83400 | 83500 | 83500 | 83400 | 63 |
| 419 | 20231106 | 113600 | 3084786700 | 83500 | 83300 | 83500 | 83300 | 107 |
| 420 | 20231106 | 113500 | 3075866300 | 83400 | 83300 | 83400 | 83200 | 366 |
| 421 | 20231106 | 113400 | 3045406000 | 83300 | 83400 | 83400 | 83200 | 218 |
| 422 | 20231106 | 113300 | 3027235100 | 83500 | 83500 | 83500 | 83400 | 75 |
| 423 | 20231106 | 113200 | 3020976600 | 83500 | 83600 | 83600 | 83400 | 158 |
| 424 | 20231106 | 113100 | 3007778200 | 83500 | 83500 | 83600 | 83500 | 28 |
| 425 | 20231106 | 113000 | 3005439500 | 83600 | 83500 | 83600 | 83500 | 195 |
| 426 | 20231106 | 112900 | 2989152500 | 83600 | 83600 | 83700 | 83500 | 196 |
| 427 | 20231106 | 112800 | 2972770300 | 83700 | 83800 | 83900 | 83700 | 200 |
| 428 | 20231106 | 112700 | 2956017800 | 83900 | 83900 | 84000 | 83800 | 141 |
| 429 | 20231106 | 112600 | 2944189000 | 83800 | 83700 | 83900 | 83600 | 237 |
| 430 | 20231106 | 112500 | 2924345800 | 83700 | 83700 | 83800 | 83600 | 132 |
| 431 | 20231106 | 112400 | 2913298900 | 83700 | 83600 | 83700 | 83600 | 95 |
| 432 | 20231106 | 112300 | 2905352200 | 83600 | 83700 | 83700 | 83600 | 265 |
| 433 | 20231106 | 112200 | 2883177400 | 83600 | 83700 | 83800 | 83500 | 325 |
| 434 | 20231106 | 112100 | 2855976000 | 83700 | 83800 | 83800 | 83700 | 323 |
| 435 | 20231106 | 112000 | 2828937400 | 83800 | 83800 | 83800 | 83700 | 255 |
| 436 | 20231106 | 111900 | 2807584700 | 83800 | 83700 | 83800 | 83500 | 173 |
| 437 | 20231106 | 111800 | 2793107800 | 83600 | 83500 | 83600 | 83500 | 162 |
| 438 | 20231106 | 111700 | 2779576100 | 83500 | 83600 | 83700 | 83400 | 72 |
| 439 | 20231106 | 111600 | 2773563500 | 83500 | 83500 | 83700 | 83400 | 321 |
| 440 | 20231106 | 111500 | 2746748700 | 83400 | 83500 | 83500 | 83200 | 67 |
| 441 | 20231106 | 111400 | 2741164300 | 83500 | 83600 | 83600 | 83200 | 192 |
| 442 | 20231106 | 111300 | 2725168900 | 83600 | 83300 | 83700 | 83300 | 164 |
| 443 | 20231106 | 111200 | 2711479100 | 83200 | 83200 | 83400 | 83200 | 112 |
| 444 | 20231106 | 111100 | 2702146200 | 83200 | 83300 | 83300 | 83200 | 226 |
| 445 | 20231106 | 111000 | 2683330800 | 83200 | 83200 | 83300 | 83200 | 49 |
| 446 | 20231106 | 110900 | 2679250300 | 83200 | 83300 | 83300 | 83200 | 155 |
| 447 | 20231106 | 110800 | 2666346000 | 83300 | 83200 | 83300 | 83200 | 186 |
| 448 | 20231106 | 110700 | 2650862600 | 83200 | 83200 | 83200 | 83100 | 237 |
| 449 | 20231106 | 110600 | 2631149000 | 83200 | 83300 | 83400 | 83100 | 771 |
| 450 | 20231106 | 110500 | 2566966800 | 83300 | 83400 | 83500 | 83300 | 103 |
| 451 | 20231106 | 110400 | 2558378300 | 83400 | 83500 | 83500 | 83300 | 141 |
| 452 | 20231106 | 110300 | 2546613500 | 83400 | 83400 | 83500 | 83300 | 100 |
| 453 | 20231106 | 110200 | 2538277600 | 83400 | 83300 | 83400 | 83200 | 155 |
| 454 | 20231106 | 110100 | 2525367200 | 83300 | 83300 | 83400 | 83300 | 152 |
| 455 | 20231106 | 110000 | 2512701400 | 83300 | 83400 | 83400 | 83300 | 154 |
| 456 | 20231106 | 105900 | 2499866600 | 83300 | 83500 | 83500 | 83300 | 111 |
| 457 | 20231106 | 105800 | 2490606300 | 83400 | 83500 | 83500 | 83400 | 99 |
| 458 | 20231106 | 105700 | 2482345600 | 83400 | 83500 | 83500 | 83400 | 53 |
| 459 | 20231106 | 105600 | 2477923200 | 83500 | 83600 | 83600 | 83500 | 529 |
| 460 | 20231106 | 105500 | 2433748200 | 83500 | 83500 | 83600 | 83500 | 66 |
| 461 | 20231106 | 105400 | 2428234600 | 83500 | 83500 | 83600 | 83500 | 60 |
| 462 | 20231106 | 105300 | 2423224000 | 83500 | 83700 | 83700 | 83500 | 164 |
| 463 | 20231106 | 105200 | 2409504200 | 83800 | 83600 | 83800 | 83500 | 75 |
| 464 | 20231106 | 105100 | 2403234000 | 83500 | 83600 | 83600 | 83500 | 56 |
| 465 | 20231106 | 105000 | 2398555800 | 83600 | 83600 | 83600 | 83500 | 73 |
| 466 | 20231106 | 104900 | 2392456000 | 83600 | 83500 | 83600 | 83500 | 71 |
| 467 | 20231106 | 104800 | 2386525100 | 83500 | 83600 | 83600 | 83500 | 34 |
| 468 | 20231106 | 104700 | 2383682800 | 83600 | 83700 | 83700 | 83500 | 102 |
| 469 | 20231106 | 104600 | 2375151700 | 83600 | 83600 | 83600 | 83500 | 122 |
| 470 | 20231106 | 104500 | 2364955500 | 83600 | 83700 | 83700 | 83600 | 30 |
| 471 | 20231106 | 104400 | 2362446500 | 83600 | 83600 | 83800 | 83500 | 71 |
| 472 | 20231106 | 104300 | 2356507800 | 83600 | 83600 | 83600 | 83500 | 308 |
| 473 | 20231106 | 104200 | 2330759300 | 83600 | 83800 | 83800 | 83600 | 76 |
| 474 | 20231106 | 104100 | 2324396100 | 83800 | 83700 | 83800 | 83600 | 135 |
| 475 | 20231106 | 104000 | 2313090700 | 83700 | 83700 | 83800 | 83700 | 41 |
| 476 | 20231106 | 103900 | 2309658100 | 83700 | 83800 | 83800 | 83700 | 183 |
| 477 | 20231106 | 103800 | 2294325600 | 83800 | 83700 | 83800 | 83600 | 138 |
| 478 | 20231106 | 103700 | 2282775200 | 83600 | 83600 | 83700 | 83600 | 88 |
| 479 | 20231106 | 103600 | 2275415700 | 83600 | 83600 | 83600 | 83500 | 80 |
| 480 | 20231106 | 103500 | 2268730900 | 83600 | 83500 | 83600 | 83500 | 111 |
| 481 | 20231106 | 103400 | 2259454600 | 83600 | 83700 | 83800 | 83600 | 30 |
| 482 | 20231106 | 103300 | 2256944500 | 83700 | 83500 | 83800 | 83400 | 587 |
| 483 | 20231106 | 103200 | 2207917000 | 83500 | 83500 | 83500 | 83400 | 833 |
| 484 | 20231106 | 103100 | 2138365900 | 83500 | 83400 | 83500 | 83400 | 298 |
| 485 | 20231106 | 103000 | 2113490900 | 83400 | 83400 | 83500 | 83400 | 67 |
| 486 | 20231106 | 102900 | 2107899200 | 83400 | 83400 | 83500 | 83400 | 108 |
| 487 | 20231106 | 102800 | 2098889400 | 83500 | 83400 | 83500 | 83400 | 65 |
| 488 | 20231106 | 102700 | 2093465700 | 83500 | 83400 | 83500 | 83400 | 36 |
| 489 | 20231106 | 102600 | 2090461600 | 83400 | 83400 | 83500 | 83400 | 76 |
| 490 | 20231106 | 102500 | 2084122500 | 83400 | 83300 | 83500 | 83300 | 210 |
| 491 | 20231106 | 102400 | 2066591200 | 83500 | 83500 | 83500 | 83200 | 102 |
| 492 | 20231106 | 102300 | 2058084900 | 83400 | 83300 | 83500 | 83300 | 376 |
| 493 | 20231106 | 102200 | 2026729200 | 83200 | 83200 | 83300 | 83200 | 59 |
| 494 | 20231106 | 102100 | 2021817800 | 83200 | 83300 | 83300 | 83200 | 131 |
| 495 | 20231106 | 102000 | 2010909000 | 83300 | 83300 | 83300 | 83200 | 30 |
| 496 | 20231106 | 101900 | 2008410800 | 83300 | 83200 | 83300 | 83200 | 50 |
| 497 | 20231106 | 101800 | 2004249300 | 83300 | 83300 | 83300 | 83300 | 89 |
| 498 | 20231106 | 101700 | 1996835600 | 83300 | 83300 | 83400 | 83300 | 43 |
| 499 | 20231106 | 101600 | 1993253200 | 83300 | 83200 | 83500 | 83200 | 376 |
| 500 | 20231106 | 101500 | 1961877800 | 83200 | 83300 | 83300 | 83200 | 116 |
| 501 | 20231106 | 101400 | 1952226000 | 83100 | 83000 | 83300 | 83000 | 438 |
| 502 | 20231106 | 101300 | 1915834500 | 83000 | 83200 | 83400 | 83000 | 340 |
| 503 | 20231106 | 101200 | 1887580600 | 83100 | 83100 | 83200 | 83100 | 344 |
| 504 | 20231106 | 101100 | 1858991400 | 83200 | 83200 | 83200 | 83100 | 272 |
| 505 | 20231106 | 101000 | 1836373600 | 83100 | 83100 | 83200 | 83100 | 187 |
| 506 | 20231106 | 100900 | 1820832300 | 83100 | 83300 | 83400 | 83100 | 270 |
| 507 | 20231106 | 100800 | 1798345200 | 83300 | 83200 | 83300 | 83200 | 294 |
| 508 | 20231106 | 100700 | 1773868300 | 83300 | 83500 | 83500 | 83200 | 341 |
| 509 | 20231106 | 100600 | 1745452000 | 83500 | 83300 | 83500 | 83300 | 318 |
| 510 | 20231106 | 100500 | 1718953700 | 83300 | 83500 | 83600 | 83300 | 361 |
| 511 | 20231106 | 100400 | 1688837400 | 83400 | 83500 | 83700 | 83300 | 348 |
| 512 | 20231106 | 100300 | 1659794300 | 83400 | 83500 | 83600 | 83300 | 423 |
| 513 | 20231106 | 100200 | 1624501700 | 83500 | 83800 | 83800 | 83500 | 138 |
| 514 | 20231106 | 100100 | 1612967900 | 83500 | 83600 | 83800 | 83500 | 146 |
| 515 | 20231106 | 100000 | 1600764000 | 83500 | 83700 | 83800 | 83500 | 104 |
| 516 | 20231106 | 095900 | 1592079500 | 83500 | 83600 | 83700 | 83500 | 149 |
| 517 | 20231106 | 095800 | 1579630400 | 83700 | 83900 | 83900 | 83500 | 278 |
| 518 | 20231106 | 095700 | 1556398900 | 83500 | 83600 | 83600 | 83500 | 97 |
| 519 | 20231106 | 095600 | 1548291600 | 83600 | 83800 | 83800 | 83500 | 297 |
| 520 | 20231106 | 095500 | 1523444900 | 83800 | 83500 | 83800 | 83500 | 118 |
| 521 | 20231106 | 095400 | 1513573700 | 83500 | 83600 | 83800 | 83500 | 326 |
| 522 | 20231106 | 095300 | 1486310500 | 83600 | 83800 | 83900 | 83600 | 601 |
| 523 | 20231106 | 095200 | 1436053200 | 83900 | 83700 | 83900 | 83700 | 114 |
| 524 | 20231106 | 095100 | 1426510400 | 83700 | 83700 | 83800 | 83700 | 289 |
| 525 | 20231106 | 095000 | 1402310600 | 83700 | 83900 | 84200 | 83700 | 125 |
| 526 | 20231106 | 094900 | 1391831600 | 83700 | 84100 | 84100 | 83700 | 618 |
| 527 | 20231106 | 094800 | 1340007000 | 83800 | 83800 | 83900 | 83800 | 511 |
| 528 | 20231106 | 094700 | 1297158100 | 83800 | 83900 | 84500 | 83800 | 687 |
| 529 | 20231106 | 094600 | 1239499100 | 83900 | 84300 | 84300 | 83900 | 1233 |
| 530 | 20231106 | 094500 | 1135809700 | 84200 | 84300 | 84300 | 84200 | 664 |
| 531 | 20231106 | 094400 | 1079887800 | 84300 | 84400 | 84500 | 84300 | 436 |
| 532 | 20231106 | 094300 | 1043084000 | 84500 | 84500 | 84500 | 84400 | 26 |
| 533 | 20231106 | 094200 | 1040887100 | 84400 | 84400 | 84400 | 84400 | 15 |
| 534 | 20231106 | 094100 | 1039621100 | 84400 | 84300 | 84400 | 84300 | 22 |
| 535 | 20231106 | 094000 | 1037765600 | 84300 | 84200 | 84300 | 84200 | 99 |
| 536 | 20231106 | 093900 | 1029420500 | 84300 | 84400 | 84400 | 84200 | 517 |
| 537 | 20231106 | 093800 | 985857600 | 84400 | 84500 | 84500 | 84400 | 67 |
| 538 | 20231106 | 093700 | 980197700 | 84500 | 84500 | 84500 | 84500 | 31 |
| 539 | 20231106 | 093600 | 977578200 | 84300 | 84200 | 84300 | 84200 | 71 |
| 540 | 20231106 | 093500 | 971593200 | 84300 | 84300 | 84500 | 84300 | 436 |
| 541 | 20231106 | 093400 | 934832200 | 84300 | 84100 | 84300 | 84100 | 192 |
| 542 | 20231106 | 093300 | 918651100 | 84300 | 84700 | 84700 | 84200 | 773 |
| 543 | 20231106 | 093200 | 853301200 | 84600 | 84300 | 84600 | 84200 | 179 |
| 544 | 20231106 | 093100 | 838215000 | 84300 | 84200 | 84300 | 84200 | 70 |
| 545 | 20231106 | 093000 | 832320200 | 84300 | 84300 | 84300 | 84200 | 17 |
| 546 | 20231106 | 092900 | 830887400 | 84300 | 84300 | 84300 | 84200 | 123 |
| 547 | 20231106 | 092800 | 820526500 | 84300 | 84200 | 84300 | 84200 | 7 |
| 548 | 20231106 | 092700 | 819936600 | 84200 | 84300 | 84300 | 84200 | 98 |
| 549 | 20231106 | 092600 | 811680500 | 84300 | 84700 | 84700 | 84300 | 55 |
| 550 | 20231106 | 092500 | 807040200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 551 | 20231106 | 092400 | 807040200 | 84800 | 84300 | 84800 | 84200 | 124 |
| 552 | 20231106 | 092300 | 796584100 | 84300 | 84400 | 84400 | 84300 | 872 |
| 553 | 20231106 | 092200 | 723069100 | 84500 | 84700 | 84700 | 84400 | 523 |
| 554 | 20231106 | 092100 | 678800000 | 84700 | 84700 | 84700 | 84700 | 2 |
| 555 | 20231106 | 092000 | 678630600 | 84800 | 85000 | 85000 | 84800 | 444 |
| 556 | 20231106 | 091900 | 640946400 | 85000 | 84700 | 85000 | 84700 | 64 |
| 557 | 20231106 | 091800 | 635518400 | 84700 | 84300 | 84700 | 84300 | 519 |
| 558 | 20231106 | 091700 | 591568300 | 84400 | 84300 | 84400 | 84300 | 129 |
| 559 | 20231106 | 091600 | 580687900 | 84400 | 84500 | 84800 | 84400 | 125 |
| 560 | 20231106 | 091500 | 570108600 | 84300 | 84300 | 84300 | 84300 | 81 |
| 561 | 20231106 | 091400 | 563280300 | 84900 | 84400 | 84900 | 84200 | 87 |
| 562 | 20231106 | 091300 | 555939000 | 84200 | 84700 | 84800 | 84200 | 673 |
| 563 | 20231106 | 091200 | 499143200 | 84600 | 84600 | 84600 | 84600 | 3 |
| 564 | 20231106 | 091100 | 498889400 | 84400 | 84000 | 84400 | 84000 | 215 |
| 565 | 20231106 | 091000 | 480779300 | 83900 | 83600 | 83900 | 83600 | 71 |
| 566 | 20231106 | 090900 | 474825500 | 83600 | 83700 | 83700 | 83600 | 336 |
| 567 | 20231106 | 090800 | 446705900 | 83700 | 84100 | 84100 | 83700 | 612 |
| 568 | 20231106 | 090700 | 395362200 | 84100 | 84100 | 84200 | 84000 | 389 |
| 569 | 20231106 | 090600 | 362646300 | 84100 | 84400 | 84500 | 84000 | 541 |
| 570 | 20231106 | 090500 | 317083200 | 84500 | 84900 | 84900 | 84500 | 567 |
| 571 | 20231106 | 090400 | 269044700 | 85200 | 85200 | 85300 | 84800 | 305 |
| 572 | 20231106 | 090300 | 243094100 | 85200 | 85600 | 85900 | 85200 | 516 |
| 573 | 20231106 | 090200 | 198968000 | 85600 | 84800 | 86000 | 84800 | 587 |
| 574 | 20231106 | 090100 | 148790600 | 84800 | 84900 | 85300 | 84600 | 308 |
| 575 | 20231106 | 090000 | 122680500 | 85200 | 84900 | 85200 | 84500 | 1449 |