29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 1850 |
| 3 | 20231116 | 185400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20231116 | 185300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20231116 | 185200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20231116 | 185100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20231116 | 185000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20231116 | 184900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20231116 | 184800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20231116 | 184700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20231116 | 184600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20231116 | 184500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20231116 | 184400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20231116 | 184300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20231116 | 184200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20231116 | 184100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20231116 | 184000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20231116 | 183900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20231116 | 183800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20231116 | 183700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20231116 | 183600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20231116 | 183500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20231116 | 183400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20231116 | 183300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20231116 | 183200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20231116 | 183100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20231116 | 183000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20231116 | 182900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20231116 | 182800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20231116 | 182700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20231116 | 182600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20231116 | 182500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 1850 |
| 33 | 20231116 | 182400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20231116 | 182300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20231116 | 182200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20231116 | 182100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20231116 | 182000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20231116 | 181900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20231116 | 181800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20231116 | 181700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20231116 | 181600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20231116 | 181500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20231116 | 181400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20231116 | 181300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20231116 | 181200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20231116 | 181100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20231116 | 181000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20231116 | 180900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20231116 | 180800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20231116 | 180700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20231116 | 180600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20231116 | 180500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20231116 | 180400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20231116 | 180300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20231116 | 180200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20231116 | 180100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20231116 | 180000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20231116 | 175900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20231116 | 175800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20231116 | 175700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20231116 | 175600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20231116 | 175500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 1850 |
| 63 | 20231116 | 175400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20231116 | 175300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20231116 | 175200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20231116 | 175100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20231116 | 175000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20231116 | 174900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20231116 | 174800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20231116 | 174700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20231116 | 174600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20231116 | 174500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20231116 | 174400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20231116 | 174300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20231116 | 174200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20231116 | 174100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20231116 | 174000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20231116 | 173900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20231116 | 173800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20231116 | 173700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20231116 | 173600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20231116 | 173500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20231116 | 173400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20231116 | 173300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20231116 | 173200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20231116 | 173100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20231116 | 173000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20231116 | 172900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20231116 | 172800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20231116 | 172700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20231116 | 172600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20231116 | 172500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 1850 |
| 93 | 20231116 | 172400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20231116 | 172300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20231116 | 172200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20231116 | 172100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20231116 | 172000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20231116 | 171900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20231116 | 171800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20231116 | 171700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20231116 | 171600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20231116 | 171500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20231116 | 171400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20231116 | 171300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20231116 | 171200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20231116 | 171100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20231116 | 171000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20231116 | 170900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20231116 | 170800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20231116 | 170700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20231116 | 170600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20231116 | 170500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20231116 | 170400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20231116 | 170300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20231116 | 170200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20231116 | 170100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20231116 | 170000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20231116 | 165900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20231116 | 165800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20231116 | 165700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20231116 | 165600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20231116 | 165500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 1850 |
| 123 | 20231116 | 165400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20231116 | 165300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20231116 | 165200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20231116 | 165100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20231116 | 165000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20231116 | 164900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20231116 | 164800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20231116 | 164700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20231116 | 164600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20231116 | 164500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20231116 | 164400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20231116 | 164300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20231116 | 164200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20231116 | 164100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20231116 | 164000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20231116 | 163900 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20231116 | 163800 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20231116 | 163700 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20231116 | 163600 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20231116 | 163500 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20231116 | 163400 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20231116 | 163300 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20231116 | 163200 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20231116 | 163100 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20231116 | 163000 | 20008502400 | 73700 | 73700 | 73700 | 73700 | 1850 |
| 148 | 20231116 | 162900 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20231116 | 162800 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20231116 | 162700 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20231116 | 162600 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20231116 | 162500 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 153 | 20231116 | 162400 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20231116 | 162300 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20231116 | 162200 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20231116 | 162100 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20231116 | 162000 | 19872157400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20231116 | 161900 | 19872157400 | 74000 | 74000 | 74100 | 73900 | 176 |
| 159 | 20231116 | 161800 | 19859129000 | 73800 | 73800 | 74100 | 73800 | 327 |
| 160 | 20231116 | 161700 | 19834962000 | 73800 | 73800 | 73900 | 73700 | 1149 |
| 161 | 20231116 | 161600 | 19750178700 | 73900 | 74000 | 74000 | 73800 | 183 |
| 162 | 20231116 | 161500 | 19736655200 | 74000 | 73800 | 74000 | 73800 | 115 |
| 163 | 20231116 | 161400 | 19728157500 | 73800 | 74000 | 74000 | 73800 | 679 |
| 164 | 20231116 | 161300 | 19677985700 | 74000 | 74000 | 74000 | 74000 | 391 |
| 165 | 20231116 | 161200 | 19649051700 | 74100 | 74100 | 74100 | 74000 | 268 |
| 166 | 20231116 | 161100 | 19629218500 | 74200 | 74100 | 74200 | 74100 | 142 |
| 167 | 20231116 | 161000 | 19618694200 | 74200 | 74200 | 74200 | 74100 | 71 |
| 168 | 20231116 | 160900 | 19613431600 | 74200 | 74200 | 74200 | 74100 | 63 |
| 169 | 20231116 | 160800 | 19608760300 | 74200 | 74200 | 74200 | 74200 | 16 |
| 170 | 20231116 | 160700 | 19607573100 | 74200 | 74100 | 74200 | 74100 | 8 |
| 171 | 20231116 | 160600 | 19606980100 | 74200 | 74200 | 74200 | 74000 | 160 |
| 172 | 20231116 | 160500 | 19595125200 | 74200 | 74200 | 74300 | 74100 | 118 |
| 173 | 20231116 | 160400 | 19586372300 | 74300 | 74100 | 74300 | 74100 | 132 |
| 174 | 20231116 | 160300 | 19576578900 | 74100 | 74100 | 74100 | 74100 | 22 |
| 175 | 20231116 | 160200 | 19574948700 | 74000 | 74100 | 74100 | 74000 | 193 |
| 176 | 20231116 | 160100 | 19560650400 | 74100 | 74100 | 74100 | 74100 | 104 |
| 177 | 20231116 | 160000 | 19552944000 | 74100 | 74200 | 74200 | 74100 | 60 |
| 178 | 20231116 | 155900 | 19548494000 | 74200 | 74200 | 74200 | 74200 | 22 |
| 179 | 20231116 | 155800 | 19546861600 | 74100 | 74100 | 74100 | 74100 | 164 |
| 180 | 20231116 | 155700 | 19534709200 | 74000 | 74000 | 74000 | 73900 | 239 |
| 181 | 20231116 | 155600 | 19517032200 | 73900 | 74000 | 74000 | 73900 | 239 |
| 182 | 20231116 | 155500 | 19499362200 | 74000 | 74000 | 74100 | 74000 | 1046 |
| 183 | 20231116 | 155400 | 19421952200 | 74000 | 74100 | 74100 | 74000 | 70 |
| 184 | 20231116 | 155300 | 19416769700 | 74100 | 74200 | 74200 | 74100 | 539 |
| 185 | 20231116 | 155200 | 19376829700 | 74200 | 74200 | 74300 | 74200 | 320 |
| 186 | 20231116 | 155100 | 19353085500 | 74300 | 74300 | 74300 | 74300 | 1 |
| 187 | 20231116 | 155000 | 19353011200 | 74300 | 74200 | 74300 | 74200 | 91 |
| 188 | 20231116 | 154900 | 19346254800 | 74200 | 74300 | 74300 | 74200 | 6 |
| 189 | 20231116 | 154800 | 19345809500 | 74300 | 74200 | 74300 | 74200 | 41 |
| 190 | 20231116 | 154700 | 19342763300 | 74200 | 74300 | 74300 | 74200 | 418 |
| 191 | 20231116 | 154600 | 19311706900 | 74300 | 74300 | 74300 | 74300 | 38 |
| 192 | 20231116 | 154500 | 19308883500 | 74200 | 74200 | 74200 | 74200 | 0 |
| 193 | 20231116 | 154400 | 19308883500 | 74200 | 74300 | 74300 | 74200 | 87 |
| 194 | 20231116 | 154300 | 19302422200 | 74300 | 74200 | 74300 | 74200 | 38 |
| 195 | 20231116 | 154200 | 19299601100 | 74200 | 74300 | 74300 | 74200 | 161 |
| 196 | 20231116 | 154100 | 19287647600 | 74200 | 74200 | 74200 | 74100 | 160 |
| 197 | 20231116 | 154000 | 19275782600 | 74200 | 74200 | 74200 | 74200 | 120 |
| 198 | 20231116 | 153900 | 19266878600 | 74200 | 74200 | 74200 | 74200 | 165 |
| 199 | 20231116 | 153800 | 19254635600 | 74200 | 74100 | 74200 | 74100 | 30 |
| 200 | 20231116 | 153700 | 19252410400 | 74100 | 74100 | 74200 | 74100 | 143 |
| 201 | 20231116 | 153600 | 19241813100 | 74200 | 74300 | 74300 | 74200 | 192 |
| 202 | 20231116 | 153500 | 19227566500 | 74200 | 74200 | 74200 | 74200 | 11 |
| 203 | 20231116 | 153400 | 19226750300 | 74100 | 74200 | 74200 | 74100 | 290 |
| 204 | 20231116 | 153300 | 19205240300 | 74300 | 74200 | 74300 | 74200 | 275 |
| 205 | 20231116 | 153200 | 19184830200 | 74300 | 74400 | 74400 | 74300 | 68 |
| 206 | 20231116 | 153100 | 19179777700 | 74400 | 74400 | 74400 | 74400 | 14 |
| 207 | 20231116 | 153000 | 19178736100 | 74400 | 74400 | 74400 | 74400 | 12 |
| 208 | 20231116 | 152900 | 19177843300 | 74300 | 74300 | 74300 | 74300 | 204 |
| 209 | 20231116 | 152800 | 19162686100 | 74400 | 74400 | 74400 | 74300 | 158 |
| 210 | 20231116 | 152700 | 19150939500 | 74400 | 74400 | 74400 | 74400 | 174 |
| 211 | 20231116 | 152600 | 19137993900 | 74300 | 74400 | 74500 | 74300 | 218 |
| 212 | 20231116 | 152500 | 19121775100 | 74400 | 74400 | 74400 | 74400 | 65 |
| 213 | 20231116 | 152400 | 19116939100 | 74200 | 74200 | 74200 | 74200 | 0 |
| 214 | 20231116 | 152300 | 19116939100 | 74200 | 74200 | 74200 | 74200 | 0 |
| 215 | 20231116 | 152200 | 19116939100 | 74200 | 74500 | 74500 | 74200 | 74 |
| 216 | 20231116 | 152100 | 19111446800 | 74300 | 74300 | 74500 | 74300 | 132 |
| 217 | 20231116 | 152000 | 19101627800 | 74200 | 74200 | 74300 | 74200 | 169 |
| 218 | 20231116 | 151900 | 19089087900 | 74200 | 74400 | 74400 | 74100 | 126 |
| 219 | 20231116 | 151800 | 19079741200 | 74400 | 74400 | 74500 | 74100 | 646 |
| 220 | 20231116 | 151700 | 19031735800 | 74400 | 74300 | 74400 | 74300 | 222 |
| 221 | 20231116 | 151600 | 19015227300 | 74300 | 74100 | 74300 | 74100 | 93 |
| 222 | 20231116 | 151500 | 19008327500 | 74000 | 74100 | 74100 | 74000 | 281 |
| 223 | 20231116 | 151400 | 18987532700 | 74000 | 74100 | 74200 | 74000 | 265 |
| 224 | 20231116 | 151300 | 18967893200 | 74100 | 74100 | 74300 | 74100 | 299 |
| 225 | 20231116 | 151200 | 18945703400 | 74100 | 74000 | 74200 | 74000 | 165 |
| 226 | 20231116 | 151100 | 18933469200 | 74000 | 74100 | 74100 | 73800 | 1537 |
| 227 | 20231116 | 151000 | 18819951400 | 74200 | 74300 | 74400 | 73800 | 1242 |
| 228 | 20231116 | 150900 | 18727947600 | 74300 | 74800 | 74800 | 73900 | 3216 |
| 229 | 20231116 | 150800 | 18488803400 | 74800 | 75000 | 75000 | 74800 | 787 |
| 230 | 20231116 | 150700 | 18429875200 | 75000 | 75000 | 75000 | 75000 | 144 |
| 231 | 20231116 | 150600 | 18419075200 | 75100 | 75000 | 75100 | 75000 | 135 |
| 232 | 20231116 | 150500 | 18408949400 | 75000 | 75000 | 75100 | 75000 | 200 |
| 233 | 20231116 | 150400 | 18393947300 | 75100 | 75100 | 75100 | 75100 | 80 |
| 234 | 20231116 | 150300 | 18387939300 | 75100 | 75100 | 75100 | 75000 | 459 |
| 235 | 20231116 | 150200 | 18353475800 | 75200 | 75200 | 75200 | 75100 | 71 |
| 236 | 20231116 | 150100 | 18348137900 | 75200 | 75400 | 75500 | 75200 | 423 |
| 237 | 20231116 | 150000 | 18316285800 | 75400 | 75400 | 75400 | 75400 | 77 |
| 238 | 20231116 | 145900 | 18310480000 | 75300 | 75200 | 75300 | 75200 | 24 |
| 239 | 20231116 | 145800 | 18308675100 | 75200 | 75100 | 75200 | 75100 | 172 |
| 240 | 20231116 | 145700 | 18295757200 | 75000 | 75000 | 75000 | 75000 | 283 |
| 241 | 20231116 | 145600 | 18274532200 | 75000 | 75000 | 75000 | 75000 | 1 |
| 242 | 20231116 | 145500 | 18274457200 | 75000 | 75000 | 75000 | 75000 | 515 |
| 243 | 20231116 | 145400 | 18235832200 | 75000 | 75200 | 75200 | 75000 | 149 |
| 244 | 20231116 | 145300 | 18224650600 | 75400 | 75400 | 75400 | 75400 | 3 |
| 245 | 20231116 | 145200 | 18224424400 | 75400 | 75400 | 75400 | 75400 | 16 |
| 246 | 20231116 | 145100 | 18223218000 | 75400 | 75300 | 75400 | 75300 | 324 |
| 247 | 20231116 | 145000 | 18198808100 | 75300 | 75300 | 75300 | 75300 | 304 |
| 248 | 20231116 | 144900 | 18175916900 | 75000 | 75000 | 75400 | 75000 | 119 |
| 249 | 20231116 | 144800 | 18166980500 | 75000 | 75200 | 75200 | 75000 | 131 |
| 250 | 20231116 | 144700 | 18157145400 | 75100 | 75100 | 75400 | 75000 | 265 |
| 251 | 20231116 | 144600 | 18137227800 | 75000 | 75200 | 75200 | 74900 | 1679 |
| 252 | 20231116 | 144500 | 18011236900 | 75200 | 75400 | 75400 | 75200 | 435 |
| 253 | 20231116 | 144400 | 17978478500 | 75400 | 75400 | 75400 | 75400 | 70 |
| 254 | 20231116 | 144300 | 17973200500 | 75400 | 75500 | 75500 | 75400 | 287 |
| 255 | 20231116 | 144200 | 17951548500 | 75500 | 75600 | 75700 | 75500 | 21 |
| 256 | 20231116 | 144100 | 17949960100 | 75500 | 75400 | 75600 | 75400 | 525 |
| 257 | 20231116 | 144000 | 17910310900 | 75500 | 75500 | 75500 | 75400 | 136 |
| 258 | 20231116 | 143900 | 17900044100 | 75500 | 75500 | 75600 | 75500 | 168 |
| 259 | 20231116 | 143800 | 17887359900 | 75500 | 75600 | 75600 | 75500 | 28 |
| 260 | 20231116 | 143700 | 17885243500 | 75600 | 75600 | 75600 | 75600 | 21 |
| 261 | 20231116 | 143600 | 17883655900 | 75600 | 75500 | 75600 | 75500 | 105 |
| 262 | 20231116 | 143500 | 17875728300 | 75500 | 75400 | 75500 | 75400 | 206 |
| 263 | 20231116 | 143400 | 17860185300 | 75400 | 75500 | 75500 | 75400 | 108 |
| 264 | 20231116 | 143300 | 17852035200 | 75500 | 75500 | 75500 | 75400 | 107 |
| 265 | 20231116 | 143200 | 17843961000 | 75500 | 75600 | 75600 | 75500 | 78 |
| 266 | 20231116 | 143100 | 17838067500 | 75600 | 75500 | 75600 | 75500 | 72 |
| 267 | 20231116 | 143000 | 17832631100 | 75600 | 75500 | 75600 | 75500 | 34 |
| 268 | 20231116 | 142900 | 17830063100 | 75600 | 75500 | 75700 | 75500 | 510 |
| 269 | 20231116 | 142800 | 17791521700 | 75500 | 75500 | 75600 | 75400 | 247 |
| 270 | 20231116 | 142700 | 17772866500 | 75500 | 75100 | 75500 | 75100 | 561 |
| 271 | 20231116 | 142600 | 17730675800 | 75100 | 75000 | 75100 | 75000 | 145 |
| 272 | 20231116 | 142500 | 17719796100 | 75000 | 75100 | 75200 | 75000 | 196 |
| 273 | 20231116 | 142400 | 17705083700 | 75200 | 75100 | 75200 | 74900 | 843 |
| 274 | 20231116 | 142300 | 17641818900 | 75100 | 75200 | 75300 | 75100 | 567 |
| 275 | 20231116 | 142200 | 17599210600 | 75200 | 75400 | 75500 | 75200 | 826 |
| 276 | 20231116 | 142100 | 17537027000 | 75400 | 75700 | 75700 | 75400 | 1078 |
| 277 | 20231116 | 142000 | 17455626000 | 75700 | 75900 | 75900 | 75600 | 1688 |
| 278 | 20231116 | 141900 | 17327744100 | 75900 | 75900 | 76000 | 75900 | 521 |
| 279 | 20231116 | 141800 | 17288177500 | 75900 | 76200 | 76200 | 75900 | 1132 |
| 280 | 20231116 | 141700 | 17202172900 | 76100 | 76100 | 76100 | 76000 | 210 |
| 281 | 20231116 | 141600 | 17186196900 | 76100 | 76100 | 76100 | 76100 | 191 |
| 282 | 20231116 | 141500 | 17171661800 | 76100 | 76000 | 76100 | 76000 | 181 |
| 283 | 20231116 | 141400 | 17157898300 | 76000 | 76200 | 76200 | 76000 | 515 |
| 284 | 20231116 | 141300 | 17118738100 | 76200 | 76300 | 76300 | 76200 | 87 |
| 285 | 20231116 | 141200 | 17112105200 | 76200 | 76200 | 76200 | 76100 | 43 |
| 286 | 20231116 | 141100 | 17108828700 | 76200 | 76200 | 76200 | 76200 | 33 |
| 287 | 20231116 | 141000 | 17106314100 | 76100 | 76100 | 76100 | 76100 | 7 |
| 288 | 20231116 | 140900 | 17105781400 | 76000 | 76100 | 76300 | 76000 | 53 |
| 289 | 20231116 | 140800 | 17101748100 | 76100 | 76200 | 76200 | 76100 | 155 |
| 290 | 20231116 | 140700 | 17089951500 | 76200 | 76300 | 76300 | 76100 | 755 |
| 291 | 20231116 | 140600 | 17032467700 | 76300 | 76300 | 76400 | 76300 | 140 |
| 292 | 20231116 | 140500 | 17021775600 | 76200 | 76400 | 76400 | 76200 | 82 |
| 293 | 20231116 | 140400 | 17015526800 | 76200 | 76300 | 76300 | 76200 | 417 |
| 294 | 20231116 | 140300 | 16983746200 | 76200 | 76300 | 76300 | 76200 | 30 |
| 295 | 20231116 | 140200 | 16981459700 | 76300 | 76300 | 76300 | 76300 | 10 |
| 296 | 20231116 | 140100 | 16980696700 | 76300 | 76200 | 76300 | 76200 | 78 |
| 297 | 20231116 | 140000 | 16974747100 | 76200 | 76200 | 76200 | 76200 | 57 |
| 298 | 20231116 | 135900 | 16970403700 | 76300 | 76300 | 76300 | 76200 | 283 |
| 299 | 20231116 | 135800 | 16948811800 | 76400 | 76400 | 76400 | 76300 | 244 |
| 300 | 20231116 | 135700 | 16930194300 | 76300 | 76200 | 76300 | 76200 | 61 |
| 301 | 20231116 | 135600 | 16925543700 | 76300 | 76300 | 76400 | 76300 | 25 |
| 302 | 20231116 | 135500 | 16923635900 | 76300 | 76100 | 76300 | 76100 | 30 |
| 303 | 20231116 | 135400 | 16921350500 | 76100 | 76100 | 76200 | 76100 | 388 |
| 304 | 20231116 | 135300 | 16891808700 | 76100 | 76100 | 76200 | 76100 | 133 |
| 305 | 20231116 | 135200 | 16881686000 | 76200 | 76100 | 76200 | 76100 | 179 |
| 306 | 20231116 | 135100 | 16868064000 | 76100 | 76100 | 76200 | 76000 | 145 |
| 307 | 20231116 | 135000 | 16857026600 | 76100 | 76000 | 76100 | 76000 | 176 |
| 308 | 20231116 | 134900 | 16843646400 | 76000 | 76100 | 76200 | 76000 | 977 |
| 309 | 20231116 | 134800 | 16769331700 | 76100 | 76200 | 76300 | 76100 | 336 |
| 310 | 20231116 | 134700 | 16743736200 | 76100 | 76300 | 76400 | 76100 | 264 |
| 311 | 20231116 | 134600 | 16723624600 | 76300 | 76300 | 76300 | 76100 | 275 |
| 312 | 20231116 | 134500 | 16702667500 | 76300 | 76400 | 76400 | 76200 | 482 |
| 313 | 20231116 | 134400 | 16665876000 | 76400 | 76600 | 76600 | 76400 | 189 |
| 314 | 20231116 | 134300 | 16651413600 | 76600 | 76500 | 76600 | 76400 | 194 |
| 315 | 20231116 | 134200 | 16636572700 | 76400 | 76700 | 76700 | 76400 | 106 |
| 316 | 20231116 | 134100 | 16628465900 | 76500 | 76300 | 76500 | 76300 | 241 |
| 317 | 20231116 | 134000 | 16610047400 | 76300 | 76300 | 76300 | 76100 | 269 |
| 318 | 20231116 | 133900 | 16589544000 | 76200 | 76800 | 76900 | 76200 | 635 |
| 319 | 20231116 | 133800 | 16541028500 | 76800 | 76000 | 76800 | 76000 | 822 |
| 320 | 20231116 | 133700 | 16478313900 | 76100 | 76400 | 76400 | 76000 | 1502 |
| 321 | 20231116 | 133600 | 16363993800 | 76400 | 76400 | 76900 | 76200 | 774 |
| 322 | 20231116 | 133500 | 16304885100 | 76500 | 76100 | 76500 | 76100 | 589 |
| 323 | 20231116 | 133400 | 16259928300 | 76200 | 76400 | 76500 | 76200 | 670 |
| 324 | 20231116 | 133300 | 16208807300 | 76300 | 76200 | 76300 | 76100 | 715 |
| 325 | 20231116 | 133200 | 16154315800 | 76200 | 76700 | 76700 | 76200 | 2074 |
| 326 | 20231116 | 133100 | 15995749900 | 76700 | 76800 | 76800 | 76600 | 1154 |
| 327 | 20231116 | 133000 | 15907273900 | 76700 | 77000 | 77000 | 76700 | 1088 |
| 328 | 20231116 | 132900 | 15823728200 | 77000 | 76900 | 77000 | 76800 | 238 |
| 329 | 20231116 | 132800 | 15805434500 | 76900 | 77100 | 77100 | 76900 | 610 |
| 330 | 20231116 | 132700 | 15758505400 | 77000 | 77000 | 77000 | 77000 | 207 |
| 331 | 20231116 | 132600 | 15742566400 | 77000 | 77100 | 77100 | 76900 | 474 |
| 332 | 20231116 | 132500 | 15706056600 | 77100 | 77200 | 77200 | 77100 | 301 |
| 333 | 20231116 | 132400 | 15682839800 | 77200 | 77300 | 77300 | 77000 | 949 |
| 334 | 20231116 | 132300 | 15609663300 | 77300 | 77500 | 77500 | 77300 | 451 |
| 335 | 20231116 | 132200 | 15574777400 | 77500 | 77400 | 77500 | 77300 | 41 |
| 336 | 20231116 | 132100 | 15571605800 | 77200 | 77500 | 77500 | 77200 | 727 |
| 337 | 20231116 | 132000 | 15515379500 | 77700 | 77900 | 77900 | 77500 | 355 |
| 338 | 20231116 | 131900 | 15487802300 | 77900 | 77900 | 77900 | 77900 | 20 |
| 339 | 20231116 | 131800 | 15486244300 | 77800 | 77800 | 77800 | 77800 | 113 |
| 340 | 20231116 | 131700 | 15477452900 | 77900 | 77800 | 77900 | 77800 | 28 |
| 341 | 20231116 | 131600 | 15475271900 | 77900 | 78100 | 78100 | 77900 | 71 |
| 342 | 20231116 | 131500 | 15469740400 | 78100 | 77800 | 78100 | 77800 | 6 |
| 343 | 20231116 | 131400 | 15469273300 | 77700 | 78000 | 78200 | 77700 | 208 |
| 344 | 20231116 | 131300 | 15453038400 | 78000 | 77700 | 78000 | 77600 | 158 |
| 345 | 20231116 | 131200 | 15440758000 | 78000 | 78000 | 78000 | 77900 | 34 |
| 346 | 20231116 | 131100 | 15438108200 | 78000 | 77500 | 78000 | 77500 | 321 |
| 347 | 20231116 | 131000 | 15413121800 | 77500 | 77600 | 77700 | 77500 | 240 |
| 348 | 20231116 | 130900 | 15394499000 | 77700 | 78000 | 78000 | 77600 | 259 |
| 349 | 20231116 | 130800 | 15374369100 | 78000 | 78000 | 78000 | 78000 | 9 |
| 350 | 20231116 | 130700 | 15373667100 | 78000 | 78000 | 78100 | 77900 | 59 |
| 351 | 20231116 | 130600 | 15369065000 | 78000 | 77900 | 78100 | 77900 | 166 |
| 352 | 20231116 | 130500 | 15356116700 | 78000 | 77800 | 78200 | 77800 | 326 |
| 353 | 20231116 | 130400 | 15330672500 | 77700 | 77700 | 77700 | 77600 | 47 |
| 354 | 20231116 | 130300 | 15327023300 | 77700 | 77700 | 77800 | 77700 | 104 |
| 355 | 20231116 | 130200 | 15318942400 | 77700 | 77500 | 77700 | 77500 | 67 |
| 356 | 20231116 | 130100 | 15313737200 | 77700 | 77600 | 77700 | 77600 | 65 |
| 357 | 20231116 | 130000 | 15308692700 | 77600 | 77600 | 77600 | 77400 | 66 |
| 358 | 20231116 | 125900 | 15303575400 | 77500 | 77800 | 77800 | 77500 | 285 |
| 359 | 20231116 | 125800 | 15281408600 | 77800 | 77900 | 78000 | 77800 | 414 |
| 360 | 20231116 | 125700 | 15249158800 | 78000 | 78000 | 78100 | 77700 | 248 |
| 361 | 20231116 | 125600 | 15229836400 | 78000 | 77700 | 78100 | 77700 | 371 |
| 362 | 20231116 | 125500 | 15200926000 | 77600 | 76900 | 77800 | 76900 | 380 |
| 363 | 20231116 | 125400 | 15171490400 | 77000 | 77200 | 77300 | 76800 | 1860 |
| 364 | 20231116 | 125300 | 15028245700 | 77200 | 77300 | 77400 | 77200 | 462 |
| 365 | 20231116 | 125200 | 14992554500 | 77300 | 77400 | 77500 | 77200 | 210 |
| 366 | 20231116 | 125100 | 14976319800 | 77400 | 77200 | 77400 | 77200 | 218 |
| 367 | 20231116 | 125000 | 14959489800 | 77200 | 77500 | 77600 | 77200 | 1120 |
| 368 | 20231116 | 124900 | 14872907300 | 77500 | 77600 | 77600 | 77500 | 627 |
| 369 | 20231116 | 124800 | 14824299200 | 77600 | 77700 | 77700 | 77500 | 539 |
| 370 | 20231116 | 124700 | 14782462900 | 77700 | 78100 | 78100 | 77700 | 394 |
| 371 | 20231116 | 124600 | 14751799800 | 78000 | 78100 | 78200 | 78000 | 499 |
| 372 | 20231116 | 124500 | 14712844100 | 78000 | 78000 | 78200 | 77900 | 260 |
| 373 | 20231116 | 124400 | 14692550200 | 78000 | 77700 | 78000 | 77600 | 234 |
| 374 | 20231116 | 124300 | 14674358900 | 77600 | 77700 | 77900 | 77600 | 315 |
| 375 | 20231116 | 124200 | 14649890500 | 77600 | 77700 | 77800 | 77500 | 448 |
| 376 | 20231116 | 124100 | 14615124000 | 77700 | 77600 | 77800 | 77500 | 971 |
| 377 | 20231116 | 124000 | 14539777600 | 77600 | 77900 | 77900 | 77500 | 2119 |
| 378 | 20231116 | 123900 | 14375324600 | 77800 | 78100 | 78100 | 77700 | 2172 |
| 379 | 20231116 | 123800 | 14206132000 | 78100 | 78300 | 78300 | 77900 | 1605 |
| 380 | 20231116 | 123700 | 14080784900 | 78500 | 78500 | 78500 | 78300 | 290 |
| 381 | 20231116 | 123600 | 14058047200 | 78500 | 78500 | 78500 | 78400 | 181 |
| 382 | 20231116 | 123500 | 14043845500 | 78500 | 78400 | 78500 | 78200 | 861 |
| 383 | 20231116 | 123400 | 13976412000 | 78500 | 78700 | 78700 | 78400 | 329 |
| 384 | 20231116 | 123300 | 13950571300 | 78600 | 78800 | 78800 | 78500 | 557 |
| 385 | 20231116 | 123200 | 13906770200 | 78900 | 79000 | 79000 | 78700 | 157 |
| 386 | 20231116 | 123100 | 13894394800 | 79100 | 78500 | 79100 | 78500 | 364 |
| 387 | 20231116 | 123000 | 13865683800 | 78800 | 78400 | 78800 | 78300 | 442 |
| 388 | 20231116 | 122900 | 13831013800 | 78400 | 78700 | 78700 | 78400 | 1509 |
| 389 | 20231116 | 122800 | 13712587500 | 78700 | 79000 | 79000 | 78700 | 963 |
| 390 | 20231116 | 122700 | 13636687100 | 79000 | 79200 | 79300 | 78800 | 1150 |
| 391 | 20231116 | 122600 | 13545666600 | 79200 | 79200 | 79700 | 79100 | 1541 |
| 392 | 20231116 | 122500 | 13423363000 | 79300 | 79100 | 79400 | 79000 | 342 |
| 393 | 20231116 | 122400 | 13396253700 | 79000 | 78900 | 79200 | 78900 | 420 |
| 394 | 20231116 | 122300 | 13363059600 | 78700 | 78600 | 79000 | 78400 | 1559 |
| 395 | 20231116 | 122200 | 13240413200 | 78700 | 78800 | 78800 | 78600 | 2745 |
| 396 | 20231116 | 122100 | 13024313700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 397 | 20231116 | 122000 | 13024313700 | 78900 | 79200 | 79200 | 78900 | 1780 |
| 398 | 20231116 | 121900 | 12883782000 | 79200 | 79400 | 79500 | 79000 | 1640 |
| 399 | 20231116 | 121800 | 12753919500 | 79400 | 79500 | 79500 | 79300 | 913 |
| 400 | 20231116 | 121700 | 12681404600 | 79500 | 79600 | 79700 | 79500 | 729 |
| 401 | 20231116 | 121600 | 12623385600 | 79500 | 79500 | 79500 | 79200 | 1022 |
| 402 | 20231116 | 121500 | 12542295500 | 79300 | 79500 | 79800 | 79200 | 3701 |
| 403 | 20231116 | 121400 | 12248492200 | 79400 | 80400 | 80400 | 79400 | 4059 |
| 404 | 20231116 | 121300 | 11924888300 | 80400 | 80400 | 80400 | 79900 | 1315 |
| 405 | 20231116 | 121200 | 11819536100 | 80500 | 80500 | 80700 | 79900 | 3970 |
| 406 | 20231116 | 121100 | 11500968900 | 80500 | 80700 | 80900 | 80400 | 1817 |
| 407 | 20231116 | 121000 | 11354446800 | 80900 | 80900 | 81100 | 80600 | 652 |
| 408 | 20231116 | 120900 | 11301760300 | 80900 | 80400 | 81200 | 80300 | 1901 |
| 409 | 20231116 | 120800 | 11148019400 | 80600 | 81200 | 81200 | 80200 | 2721 |
| 410 | 20231116 | 120700 | 10929035400 | 80900 | 80700 | 81500 | 80600 | 3262 |
| 411 | 20231116 | 120600 | 10664368600 | 80800 | 81700 | 81700 | 80100 | 9242 |
| 412 | 20231116 | 120500 | 9918616600 | 81600 | 82000 | 82200 | 81600 | 2436 |
| 413 | 20231116 | 120400 | 9719073200 | 81800 | 82300 | 82400 | 81200 | 5109 |
| 414 | 20231116 | 120300 | 9301615900 | 82200 | 83500 | 83800 | 81100 | 10614 |
| 415 | 20231116 | 120200 | 8429319000 | 83600 | 85400 | 86600 | 83000 | 10098 |
| 416 | 20231116 | 120100 | 7567609000 | 85500 | 87800 | 88600 | 85100 | 11437 |
| 417 | 20231116 | 120000 | 6573059200 | 87800 | 87400 | 90100 | 87400 | 11495 |
| 418 | 20231116 | 115900 | 5553996700 | 87400 | 90500 | 90600 | 86300 | 11485 |
| 419 | 20231116 | 115800 | 4537244600 | 90500 | 87800 | 92000 | 87800 | 24372 |
| 420 | 20231116 | 115700 | 2343172700 | 88200 | 87600 | 88800 | 86700 | 14157 |
| 421 | 20231116 | 115600 | 1100350700 | 85700 | 85700 | 85700 | 85700 | 0 |
| 422 | 20231116 | 115500 | 1100350700 | 85700 | 79300 | 85700 | 79000 | 4417 |
| 423 | 20231116 | 115400 | 733077300 | 79300 | 79100 | 79400 | 79000 | 281 |
| 424 | 20231116 | 115300 | 710816100 | 79100 | 78900 | 79200 | 78900 | 370 |
| 425 | 20231116 | 115200 | 681587500 | 79000 | 78700 | 79000 | 78700 | 192 |
| 426 | 20231116 | 115100 | 666442100 | 78600 | 78500 | 78600 | 78500 | 10 |
| 427 | 20231116 | 115000 | 665656200 | 78500 | 78400 | 78500 | 78400 | 23 |
| 428 | 20231116 | 114900 | 663851600 | 78400 | 78000 | 78400 | 78000 | 41 |
| 429 | 20231116 | 114800 | 660646000 | 78000 | 78200 | 78200 | 78000 | 206 |
| 430 | 20231116 | 114700 | 644561000 | 78200 | 78300 | 78300 | 78200 | 18 |
| 431 | 20231116 | 114600 | 643152700 | 78400 | 78600 | 78600 | 78400 | 64 |
| 432 | 20231116 | 114500 | 638130500 | 78700 | 78700 | 78700 | 78700 | 24 |
| 433 | 20231116 | 114400 | 636241700 | 78500 | 78800 | 78800 | 78500 | 73 |
| 434 | 20231116 | 114300 | 630502600 | 78800 | 78800 | 78900 | 78800 | 20 |
| 435 | 20231116 | 114200 | 628926300 | 78800 | 78800 | 78800 | 78800 | 79 |
| 436 | 20231116 | 114100 | 622701100 | 78800 | 78800 | 78800 | 78700 | 82 |
| 437 | 20231116 | 114000 | 616242300 | 78800 | 78800 | 78800 | 78700 | 38 |
| 438 | 20231116 | 113900 | 613248400 | 78800 | 78600 | 78800 | 78600 | 80 |
| 439 | 20231116 | 113800 | 606951100 | 78700 | 78400 | 78700 | 78400 | 48 |
| 440 | 20231116 | 113700 | 603179800 | 78400 | 78500 | 78500 | 78400 | 17 |
| 441 | 20231116 | 113600 | 601846500 | 78400 | 78400 | 78400 | 78400 | 69 |
| 442 | 20231116 | 113500 | 596436900 | 78400 | 78200 | 78400 | 78200 | 86 |
| 443 | 20231116 | 113400 | 589703100 | 78300 | 78200 | 78300 | 78200 | 104 |
| 444 | 20231116 | 113300 | 581565300 | 78200 | 78200 | 78200 | 78200 | 5 |
| 445 | 20231116 | 113200 | 581174300 | 78100 | 78200 | 78200 | 78100 | 4 |
| 446 | 20231116 | 113100 | 580861700 | 78200 | 78300 | 78300 | 78200 | 29 |
| 447 | 20231116 | 113000 | 578592200 | 78300 | 78300 | 78300 | 78300 | 6 |
| 448 | 20231116 | 112900 | 578122400 | 78300 | 78200 | 78300 | 78100 | 102 |
| 449 | 20231116 | 112800 | 570137200 | 78200 | 78000 | 78200 | 78000 | 66 |
| 450 | 20231116 | 112700 | 564984900 | 78000 | 78000 | 78000 | 77800 | 46 |
| 451 | 20231116 | 112600 | 561401700 | 77800 | 78000 | 78000 | 77800 | 52 |
| 452 | 20231116 | 112500 | 557355600 | 78000 | 78000 | 78000 | 78000 | 25 |
| 453 | 20231116 | 112400 | 555405600 | 78000 | 77900 | 78000 | 77900 | 22 |
| 454 | 20231116 | 112300 | 553691700 | 77900 | 78000 | 78000 | 77900 | 41 |
| 455 | 20231116 | 112200 | 550497200 | 78000 | 77600 | 78000 | 77600 | 183 |
| 456 | 20231116 | 112100 | 536270700 | 77600 | 77600 | 77600 | 77300 | 105 |
| 457 | 20231116 | 112000 | 528136200 | 77600 | 77600 | 77600 | 77600 | 22 |
| 458 | 20231116 | 111900 | 526429000 | 77600 | 77600 | 77600 | 77600 | 7 |
| 459 | 20231116 | 111800 | 525885800 | 77500 | 77500 | 77500 | 77500 | 10 |
| 460 | 20231116 | 111700 | 525110800 | 77600 | 77500 | 77600 | 77500 | 3 |
| 461 | 20231116 | 111600 | 524878200 | 77400 | 77500 | 77500 | 77400 | 22 |
| 462 | 20231116 | 111500 | 523173300 | 77600 | 77500 | 77600 | 77500 | 78 |
| 463 | 20231116 | 111400 | 517126100 | 77500 | 77400 | 77500 | 77400 | 21 |
| 464 | 20231116 | 111300 | 515500600 | 77400 | 77400 | 77400 | 77400 | 1 |
| 465 | 20231116 | 111200 | 515423200 | 77400 | 77300 | 77400 | 77300 | 13 |
| 466 | 20231116 | 111100 | 514417300 | 77400 | 77300 | 77400 | 77300 | 7 |
| 467 | 20231116 | 111000 | 513876100 | 77300 | 77300 | 77300 | 77300 | 1 |
| 468 | 20231116 | 110900 | 513798800 | 77200 | 77300 | 77300 | 77200 | 38 |
| 469 | 20231116 | 110800 | 510865100 | 77300 | 77200 | 77300 | 77200 | 105 |
| 470 | 20231116 | 110700 | 502759000 | 77200 | 77200 | 77200 | 77200 | 1 |
| 471 | 20231116 | 110600 | 502681800 | 77200 | 77200 | 77200 | 77200 | 64 |
| 472 | 20231116 | 110500 | 497741000 | 77300 | 77300 | 77300 | 77300 | 1 |
| 473 | 20231116 | 110400 | 497663700 | 77300 | 77300 | 77300 | 77300 | 1 |
| 474 | 20231116 | 110300 | 497586400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 475 | 20231116 | 110200 | 497586400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 476 | 20231116 | 110100 | 497586400 | 77200 | 77200 | 77200 | 77200 | 0 |
| 477 | 20231116 | 110000 | 497586400 | 77200 | 77400 | 77400 | 77200 | 11 |
| 478 | 20231116 | 105900 | 496737000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 479 | 20231116 | 105800 | 496737000 | 77100 | 77100 | 77100 | 77100 | 17 |
| 480 | 20231116 | 105700 | 495426300 | 77100 | 77500 | 77500 | 77100 | 102 |
| 481 | 20231116 | 105600 | 487550400 | 77500 | 77500 | 77500 | 77500 | 40 |
| 482 | 20231116 | 105500 | 484450400 | 77500 | 77500 | 77500 | 77500 | 1 |
| 483 | 20231116 | 105400 | 484372900 | 77500 | 77500 | 77500 | 77500 | 3 |
| 484 | 20231116 | 105300 | 484140400 | 77500 | 77500 | 77500 | 77500 | 1 |
| 485 | 20231116 | 105200 | 484062900 | 77400 | 77400 | 77400 | 77400 | 55 |
| 486 | 20231116 | 105100 | 479805900 | 77400 | 77400 | 77400 | 77400 | 72 |
| 487 | 20231116 | 105000 | 474233100 | 77400 | 77400 | 77400 | 77400 | 10 |
| 488 | 20231116 | 104900 | 473459100 | 77300 | 77300 | 77300 | 77300 | 111 |
| 489 | 20231116 | 104800 | 464878800 | 77200 | 77200 | 77200 | 77200 | 4 |
| 490 | 20231116 | 104700 | 464570000 | 77200 | 77200 | 77200 | 77200 | 8 |
| 491 | 20231116 | 104600 | 463952400 | 77200 | 77400 | 77400 | 77200 | 18 |
| 492 | 20231116 | 104500 | 462562000 | 77600 | 77500 | 77700 | 77500 | 52 |
| 493 | 20231116 | 104400 | 458526900 | 77500 | 77200 | 77500 | 77200 | 43 |
| 494 | 20231116 | 104300 | 455198500 | 77100 | 77100 | 77100 | 77100 | 10 |
| 495 | 20231116 | 104200 | 454427500 | 77100 | 77000 | 77100 | 77000 | 4 |
| 496 | 20231116 | 104100 | 454119400 | 77000 | 77000 | 77000 | 77000 | 22 |
| 497 | 20231116 | 104000 | 452425400 | 76900 | 76900 | 76900 | 76900 | 13 |
| 498 | 20231116 | 103900 | 451425700 | 76900 | 76900 | 76900 | 76900 | 82 |
| 499 | 20231116 | 103800 | 445119900 | 76800 | 77000 | 77000 | 76800 | 139 |
| 500 | 20231116 | 103700 | 434437100 | 76900 | 76900 | 77000 | 76900 | 14 |
| 501 | 20231116 | 103600 | 433360300 | 76900 | 76900 | 76900 | 76800 | 71 |
| 502 | 20231116 | 103500 | 427905400 | 76900 | 76800 | 76900 | 76800 | 24 |
| 503 | 20231116 | 103400 | 426061100 | 76800 | 76800 | 76800 | 76800 | 2 |
| 504 | 20231116 | 103300 | 425907500 | 76800 | 76800 | 76800 | 76800 | 74 |
| 505 | 20231116 | 103200 | 420224300 | 76800 | 76800 | 76800 | 76800 | 204 |
| 506 | 20231116 | 103100 | 404557100 | 76700 | 76700 | 76800 | 76700 | 71 |
| 507 | 20231116 | 103000 | 399111300 | 76700 | 76800 | 76800 | 76700 | 143 |
| 508 | 20231116 | 102900 | 388143100 | 76800 | 76900 | 77000 | 76700 | 251 |
| 509 | 20231116 | 102800 | 368868300 | 76900 | 76800 | 76900 | 76800 | 6 |
| 510 | 20231116 | 102700 | 368407400 | 76700 | 76800 | 76800 | 76700 | 15 |
| 511 | 20231116 | 102600 | 367256600 | 76800 | 76800 | 76800 | 76800 | 24 |
| 512 | 20231116 | 102500 | 365413400 | 76800 | 76800 | 76900 | 76800 | 32 |
| 513 | 20231116 | 102400 | 362955600 | 76800 | 76800 | 76800 | 76800 | 10 |
| 514 | 20231116 | 102300 | 362187600 | 76700 | 76700 | 76700 | 76700 | 49 |
| 515 | 20231116 | 102200 | 358429300 | 76600 | 77000 | 77000 | 76600 | 292 |
| 516 | 20231116 | 102100 | 336000500 | 77100 | 77100 | 77100 | 77100 | 1 |
| 517 | 20231116 | 102000 | 335923400 | 77000 | 76900 | 77000 | 76900 | 5 |
| 518 | 20231116 | 101900 | 335538600 | 76900 | 76800 | 76900 | 76800 | 114 |
| 519 | 20231116 | 101800 | 326773100 | 76800 | 76800 | 76800 | 76800 | 12 |
| 520 | 20231116 | 101700 | 325851500 | 76800 | 76800 | 76800 | 76800 | 42 |
| 521 | 20231116 | 101600 | 322625900 | 76700 | 76600 | 76700 | 76600 | 218 |
| 522 | 20231116 | 101500 | 305915700 | 76600 | 76600 | 76700 | 76600 | 153 |
| 523 | 20231116 | 101400 | 294186400 | 76600 | 76800 | 76800 | 76600 | 96 |
| 524 | 20231116 | 101300 | 286825200 | 76700 | 76700 | 76700 | 76600 | 71 |
| 525 | 20231116 | 101200 | 281383900 | 76800 | 77000 | 77000 | 76600 | 949 |
| 526 | 20231116 | 101100 | 208623300 | 76800 | 77100 | 77100 | 76800 | 212 |
| 527 | 20231116 | 101000 | 192299300 | 77200 | 77300 | 77300 | 77200 | 67 |
| 528 | 20231116 | 100900 | 187126400 | 77400 | 77600 | 77600 | 77300 | 196 |
| 529 | 20231116 | 100800 | 171955500 | 77600 | 77500 | 77600 | 77500 | 95 |
| 530 | 20231116 | 100700 | 164592200 | 77400 | 77600 | 77700 | 77300 | 198 |
| 531 | 20231116 | 100600 | 149244500 | 77700 | 77900 | 77900 | 77600 | 38 |
| 532 | 20231116 | 100500 | 146294700 | 78000 | 77600 | 78000 | 77500 | 231 |
| 533 | 20231116 | 100400 | 128349100 | 77500 | 77600 | 77600 | 77500 | 44 |
| 534 | 20231116 | 100300 | 124935500 | 77500 | 77400 | 77600 | 77400 | 280 |
| 535 | 20231116 | 100200 | 103236300 | 77300 | 77000 | 77300 | 77000 | 25 |
| 536 | 20231116 | 100100 | 101307100 | 76900 | 77500 | 77600 | 76600 | 887 |
| 537 | 20231116 | 100000 | 33037300 | 77500 | 78000 | 78000 | 77400 | 424 |