31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 12055 |
| 3 | 20231106 | 182900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 4 | 20231106 | 182800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 5 | 20231106 | 182700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 6 | 20231106 | 182600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 7 | 20231106 | 182500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 8 | 20231106 | 182400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 9 | 20231106 | 182300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 10 | 20231106 | 182200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 11 | 20231106 | 182100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 12 | 20231106 | 182000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 13 | 20231106 | 181900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 14 | 20231106 | 181800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 15 | 20231106 | 181700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 16 | 20231106 | 181600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 17 | 20231106 | 181500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 18 | 20231106 | 181400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 19 | 20231106 | 181300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 20 | 20231106 | 181200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 21 | 20231106 | 181100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 22 | 20231106 | 181000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 23 | 20231106 | 180900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 24 | 20231106 | 180800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 25 | 20231106 | 180700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 26 | 20231106 | 180600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 27 | 20231106 | 180500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 28 | 20231106 | 180400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 29 | 20231106 | 180300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 30 | 20231106 | 180200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 31 | 20231106 | 180100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 32 | 20231106 | 180000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 12055 |
| 33 | 20231106 | 175900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 34 | 20231106 | 175800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 35 | 20231106 | 175700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 36 | 20231106 | 175600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 37 | 20231106 | 175500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 38 | 20231106 | 175400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 39 | 20231106 | 175300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 40 | 20231106 | 175200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 41 | 20231106 | 175100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 42 | 20231106 | 175000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 43 | 20231106 | 174900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 44 | 20231106 | 174800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 45 | 20231106 | 174700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 46 | 20231106 | 174600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 47 | 20231106 | 174500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 48 | 20231106 | 174400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 49 | 20231106 | 174300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 50 | 20231106 | 174200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 51 | 20231106 | 174100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 52 | 20231106 | 174000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 53 | 20231106 | 173900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 54 | 20231106 | 173800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 55 | 20231106 | 173700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 56 | 20231106 | 173600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 57 | 20231106 | 173500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 58 | 20231106 | 173400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 59 | 20231106 | 173300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 60 | 20231106 | 173200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 61 | 20231106 | 173100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 62 | 20231106 | 173000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 12055 |
| 63 | 20231106 | 172900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 64 | 20231106 | 172800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 65 | 20231106 | 172700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 66 | 20231106 | 172600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 67 | 20231106 | 172500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 68 | 20231106 | 172400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 69 | 20231106 | 172300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 70 | 20231106 | 172200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 71 | 20231106 | 172100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 72 | 20231106 | 172000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 73 | 20231106 | 171900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 74 | 20231106 | 171800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 75 | 20231106 | 171700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 76 | 20231106 | 171600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 77 | 20231106 | 171500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 78 | 20231106 | 171400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 79 | 20231106 | 171300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 80 | 20231106 | 171200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 81 | 20231106 | 171100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 82 | 20231106 | 171000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 83 | 20231106 | 170900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 84 | 20231106 | 170800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 85 | 20231106 | 170700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 86 | 20231106 | 170600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 87 | 20231106 | 170500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 88 | 20231106 | 170400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 89 | 20231106 | 170300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 90 | 20231106 | 170200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 91 | 20231106 | 170100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 92 | 20231106 | 170000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 12055 |
| 93 | 20231106 | 165900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 94 | 20231106 | 165800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 95 | 20231106 | 165700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 96 | 20231106 | 165600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 97 | 20231106 | 165500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 98 | 20231106 | 165400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 99 | 20231106 | 165300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 100 | 20231106 | 165200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 101 | 20231106 | 165100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 102 | 20231106 | 165000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 103 | 20231106 | 164900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 104 | 20231106 | 164800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 105 | 20231106 | 164700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 106 | 20231106 | 164600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 107 | 20231106 | 164500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 108 | 20231106 | 164400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 109 | 20231106 | 164300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 110 | 20231106 | 164200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 111 | 20231106 | 164100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 112 | 20231106 | 164000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 113 | 20231106 | 163900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 114 | 20231106 | 163800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 115 | 20231106 | 163700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 116 | 20231106 | 163600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 117 | 20231106 | 163500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 118 | 20231106 | 163400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 119 | 20231106 | 163300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 120 | 20231106 | 163200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 121 | 20231106 | 163100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 122 | 20231106 | 163000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 12055 |
| 123 | 20231106 | 162900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 124 | 20231106 | 162800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 125 | 20231106 | 162700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 126 | 20231106 | 162600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 127 | 20231106 | 162500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 128 | 20231106 | 162400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 129 | 20231106 | 162300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 130 | 20231106 | 162200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 131 | 20231106 | 162100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 132 | 20231106 | 162000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 133 | 20231106 | 161900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 134 | 20231106 | 161800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 135 | 20231106 | 161700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 136 | 20231106 | 161600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 137 | 20231106 | 161500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 138 | 20231106 | 161400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 139 | 20231106 | 161300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 140 | 20231106 | 161200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 141 | 20231106 | 161100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 142 | 20231106 | 161000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 143 | 20231106 | 160900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 144 | 20231106 | 160800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 145 | 20231106 | 160700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 146 | 20231106 | 160600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 147 | 20231106 | 160500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 148 | 20231106 | 160400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 149 | 20231106 | 160300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 150 | 20231106 | 160200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 151 | 20231106 | 160100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 152 | 20231106 | 160000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 12055 |
| 153 | 20231106 | 155900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 154 | 20231106 | 155800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 155 | 20231106 | 155700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 156 | 20231106 | 155600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 157 | 20231106 | 155500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 158 | 20231106 | 155400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 159 | 20231106 | 155300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 160 | 20231106 | 155200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 161 | 20231106 | 155100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 162 | 20231106 | 155000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 163 | 20231106 | 154900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 164 | 20231106 | 154800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 165 | 20231106 | 154700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 166 | 20231106 | 154600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 167 | 20231106 | 154500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 168 | 20231106 | 154400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 169 | 20231106 | 154300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 170 | 20231106 | 154200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 171 | 20231106 | 154100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 172 | 20231106 | 154000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 173 | 20231106 | 153900 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 174 | 20231106 | 153800 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 175 | 20231106 | 153700 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 176 | 20231106 | 153600 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 177 | 20231106 | 153500 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 178 | 20231106 | 153400 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 179 | 20231106 | 153300 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 180 | 20231106 | 153200 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 181 | 20231106 | 153100 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 0 |
| 182 | 20231106 | 153000 | 36056648400 | 83100 | 83100 | 83100 | 83100 | 24110 |
| 183 | 20231106 | 152900 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 184 | 20231106 | 152800 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 185 | 20231106 | 152700 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 186 | 20231106 | 152600 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 187 | 20231106 | 152500 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 188 | 20231106 | 152400 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 189 | 20231106 | 152300 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 190 | 20231106 | 152200 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 191 | 20231106 | 152100 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 192 | 20231106 | 152000 | 35054877900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 193 | 20231106 | 151900 | 35054877900 | 82900 | 82500 | 82900 | 82500 | 1812 |
| 194 | 20231106 | 151800 | 34905019200 | 82500 | 82600 | 82600 | 82500 | 809 |
| 195 | 20231106 | 151700 | 34838267500 | 82600 | 82700 | 82700 | 82500 | 898 |
| 196 | 20231106 | 151600 | 34764062100 | 82700 | 82400 | 82700 | 82300 | 3643 |
| 197 | 20231106 | 151500 | 34463518400 | 82400 | 82300 | 82400 | 82200 | 1873 |
| 198 | 20231106 | 151400 | 34309210900 | 82200 | 82100 | 82300 | 82000 | 2507 |
| 199 | 20231106 | 151300 | 34103079900 | 82100 | 82000 | 82100 | 82000 | 406 |
| 200 | 20231106 | 151200 | 34069771800 | 82000 | 82100 | 82100 | 82000 | 492 |
| 201 | 20231106 | 151100 | 34029389900 | 82100 | 82000 | 82100 | 82000 | 354 |
| 202 | 20231106 | 151000 | 34000340300 | 82100 | 82100 | 82100 | 82000 | 517 |
| 203 | 20231106 | 150900 | 33957902000 | 82100 | 82000 | 82100 | 82000 | 150 |
| 204 | 20231106 | 150800 | 33945597100 | 82100 | 82000 | 82100 | 81900 | 806 |
| 205 | 20231106 | 150700 | 33879521000 | 82000 | 81900 | 82000 | 81900 | 330 |
| 206 | 20231106 | 150600 | 33852463100 | 82000 | 82000 | 82000 | 81900 | 242 |
| 207 | 20231106 | 150500 | 33832623900 | 82000 | 81900 | 82000 | 81900 | 344 |
| 208 | 20231106 | 150400 | 33804433100 | 82000 | 81900 | 82000 | 81800 | 265 |
| 209 | 20231106 | 150300 | 33782722100 | 81900 | 82000 | 82000 | 81800 | 434 |
| 210 | 20231106 | 150200 | 33747163900 | 82000 | 82000 | 82000 | 81800 | 345 |
| 211 | 20231106 | 150100 | 33718898200 | 82000 | 81900 | 82000 | 81800 | 333 |
| 212 | 20231106 | 150000 | 33691627000 | 81900 | 81800 | 81900 | 81800 | 567 |
| 213 | 20231106 | 145900 | 33645223900 | 81800 | 81900 | 81900 | 81700 | 821 |
| 214 | 20231106 | 145800 | 33578006800 | 81900 | 81900 | 81900 | 81700 | 431 |
| 215 | 20231106 | 145700 | 33542741600 | 81900 | 82000 | 82000 | 81900 | 513 |
| 216 | 20231106 | 145600 | 33500714700 | 82000 | 82000 | 82000 | 81900 | 185 |
| 217 | 20231106 | 145500 | 33485548100 | 82000 | 82000 | 82000 | 81900 | 229 |
| 218 | 20231106 | 145400 | 33466772100 | 82000 | 82100 | 82100 | 81900 | 337 |
| 219 | 20231106 | 145300 | 33439147300 | 82100 | 82200 | 82200 | 82000 | 277 |
| 220 | 20231106 | 145200 | 33416392900 | 82200 | 82100 | 82200 | 81900 | 688 |
| 221 | 20231106 | 145100 | 33359921400 | 82100 | 82300 | 82300 | 81700 | 2163 |
| 222 | 20231106 | 145000 | 33182338800 | 82200 | 82000 | 82300 | 82000 | 1573 |
| 223 | 20231106 | 144900 | 33053087900 | 82100 | 82000 | 82100 | 81900 | 458 |
| 224 | 20231106 | 144800 | 33015526200 | 82000 | 82100 | 82100 | 81800 | 332 |
| 225 | 20231106 | 144700 | 32988301900 | 82100 | 81700 | 82100 | 81600 | 1994 |
| 226 | 20231106 | 144600 | 32824941900 | 81700 | 81700 | 81700 | 81600 | 284 |
| 227 | 20231106 | 144500 | 32801750400 | 81700 | 81600 | 81700 | 81600 | 215 |
| 228 | 20231106 | 144400 | 32784189000 | 81700 | 81700 | 81700 | 81600 | 279 |
| 229 | 20231106 | 144300 | 32761400200 | 81700 | 81700 | 81700 | 81600 | 106 |
| 230 | 20231106 | 144200 | 32752742800 | 81700 | 81700 | 81800 | 81600 | 1492 |
| 231 | 20231106 | 144100 | 32630869500 | 81700 | 81700 | 81700 | 81500 | 293 |
| 232 | 20231106 | 144000 | 32606950200 | 81500 | 81800 | 81800 | 81500 | 1274 |
| 233 | 20231106 | 143900 | 32502939300 | 81700 | 81800 | 81800 | 81700 | 441 |
| 234 | 20231106 | 143800 | 32466883400 | 81800 | 81800 | 81800 | 81700 | 210 |
| 235 | 20231106 | 143700 | 32449711700 | 81800 | 81900 | 81900 | 81700 | 248 |
| 236 | 20231106 | 143600 | 32429423500 | 81900 | 81900 | 81900 | 81800 | 188 |
| 237 | 20231106 | 143500 | 32414030500 | 81900 | 81900 | 81900 | 81800 | 352 |
| 238 | 20231106 | 143400 | 32385223200 | 81900 | 81900 | 81900 | 81800 | 178 |
| 239 | 20231106 | 143300 | 32370652200 | 81800 | 81900 | 81900 | 81800 | 288 |
| 240 | 20231106 | 143200 | 32347073100 | 81900 | 82000 | 82000 | 81800 | 1058 |
| 241 | 20231106 | 143100 | 32260402800 | 81900 | 82000 | 82000 | 81900 | 304 |
| 242 | 20231106 | 143000 | 32235489700 | 82000 | 81900 | 82000 | 81800 | 286 |
| 243 | 20231106 | 142900 | 32212071500 | 81900 | 81900 | 82000 | 81800 | 419 |
| 244 | 20231106 | 142800 | 32177756300 | 82000 | 81900 | 82000 | 81800 | 366 |
| 245 | 20231106 | 142700 | 32147780300 | 81900 | 81900 | 81900 | 81800 | 125 |
| 246 | 20231106 | 142600 | 32137544000 | 81800 | 81900 | 82000 | 81800 | 369 |
| 247 | 20231106 | 142500 | 32107321800 | 81900 | 81900 | 81900 | 81800 | 790 |
| 248 | 20231106 | 142400 | 32042679300 | 81900 | 81900 | 82000 | 81800 | 437 |
| 249 | 20231106 | 142300 | 32006884400 | 81900 | 81800 | 81900 | 81700 | 330 |
| 250 | 20231106 | 142200 | 31979881400 | 81800 | 81800 | 81800 | 81700 | 183 |
| 251 | 20231106 | 142100 | 31964917200 | 81800 | 81800 | 81800 | 81700 | 253 |
| 252 | 20231106 | 142000 | 31944230500 | 81700 | 81800 | 81800 | 81700 | 265 |
| 253 | 20231106 | 141900 | 31922564200 | 81800 | 81700 | 81900 | 81700 | 321 |
| 254 | 20231106 | 141800 | 31896298100 | 81800 | 81800 | 81800 | 81800 | 161 |
| 255 | 20231106 | 141700 | 31883128300 | 81700 | 81700 | 81800 | 81700 | 106 |
| 256 | 20231106 | 141600 | 31874461700 | 81800 | 81800 | 81800 | 81600 | 260 |
| 257 | 20231106 | 141500 | 31853202900 | 81700 | 81800 | 81900 | 81700 | 136 |
| 258 | 20231106 | 141400 | 31842073200 | 81800 | 81800 | 81900 | 81700 | 250 |
| 259 | 20231106 | 141300 | 31821624100 | 81800 | 81600 | 81800 | 81500 | 300 |
| 260 | 20231106 | 141200 | 31797128900 | 81600 | 81500 | 81600 | 81400 | 343 |
| 261 | 20231106 | 141100 | 31769172000 | 81500 | 81500 | 81600 | 81400 | 454 |
| 262 | 20231106 | 141000 | 31732173000 | 81600 | 81400 | 81600 | 81300 | 705 |
| 263 | 20231106 | 140900 | 31674761200 | 81400 | 81500 | 81500 | 81400 | 368 |
| 264 | 20231106 | 140800 | 31644791600 | 81400 | 81500 | 81600 | 81400 | 398 |
| 265 | 20231106 | 140700 | 31612350900 | 81400 | 81900 | 81900 | 81400 | 1165 |
| 266 | 20231106 | 140600 | 31517215400 | 81900 | 81900 | 81900 | 81800 | 232 |
| 267 | 20231106 | 140500 | 31498223100 | 81900 | 82200 | 82200 | 81800 | 1317 |
| 268 | 20231106 | 140400 | 31390241200 | 82200 | 82000 | 82200 | 82000 | 274 |
| 269 | 20231106 | 140300 | 31367734800 | 82000 | 82200 | 82200 | 82000 | 357 |
| 270 | 20231106 | 140200 | 31338414100 | 82200 | 82200 | 82200 | 82100 | 249 |
| 271 | 20231106 | 140100 | 31317951000 | 82100 | 82200 | 82200 | 82100 | 68 |
| 272 | 20231106 | 140000 | 31312363000 | 82100 | 82200 | 82200 | 82100 | 349 |
| 273 | 20231106 | 135900 | 31283691400 | 82200 | 82200 | 82200 | 82100 | 166 |
| 274 | 20231106 | 135800 | 31270050800 | 82200 | 82200 | 82200 | 82100 | 89 |
| 275 | 20231106 | 135700 | 31262735800 | 82000 | 82100 | 82200 | 82000 | 236 |
| 276 | 20231106 | 135600 | 31243349400 | 82100 | 82100 | 82200 | 82100 | 305 |
| 277 | 20231106 | 135500 | 31218294100 | 82100 | 82100 | 82100 | 82000 | 125 |
| 278 | 20231106 | 135400 | 31208032100 | 82100 | 82100 | 82200 | 82000 | 211 |
| 279 | 20231106 | 135300 | 31190709600 | 82100 | 82100 | 82200 | 82000 | 489 |
| 280 | 20231106 | 135200 | 31150564000 | 82000 | 82100 | 82100 | 82000 | 189 |
| 281 | 20231106 | 135100 | 31135058500 | 82100 | 82000 | 82100 | 82000 | 257 |
| 282 | 20231106 | 135000 | 31113976000 | 82000 | 82200 | 82200 | 82000 | 643 |
| 283 | 20231106 | 134900 | 31061203600 | 82200 | 82200 | 82200 | 82100 | 179 |
| 284 | 20231106 | 134800 | 31046494300 | 82200 | 82200 | 82200 | 82100 | 243 |
| 285 | 20231106 | 134700 | 31026522900 | 82200 | 82200 | 82200 | 82100 | 480 |
| 286 | 20231106 | 134600 | 30987099600 | 82200 | 82300 | 82300 | 82200 | 671 |
| 287 | 20231106 | 134500 | 30931930500 | 82300 | 82400 | 82400 | 82200 | 679 |
| 288 | 20231106 | 134400 | 30876047900 | 82300 | 82200 | 82300 | 82100 | 1225 |
| 289 | 20231106 | 134300 | 30775252900 | 82100 | 82300 | 82300 | 82100 | 184 |
| 290 | 20231106 | 134200 | 30760112000 | 82200 | 82200 | 82300 | 82000 | 524 |
| 291 | 20231106 | 134100 | 30717071700 | 82200 | 82200 | 82300 | 82100 | 255 |
| 292 | 20231106 | 134000 | 30696108900 | 82200 | 82000 | 82200 | 82000 | 1167 |
| 293 | 20231106 | 133900 | 30600269000 | 82000 | 82100 | 82100 | 81900 | 154 |
| 294 | 20231106 | 133800 | 30587637100 | 82100 | 82000 | 82100 | 82000 | 123 |
| 295 | 20231106 | 133700 | 30577542800 | 81900 | 82000 | 82000 | 81900 | 162 |
| 296 | 20231106 | 133600 | 30564259200 | 82000 | 82000 | 82100 | 82000 | 223 |
| 297 | 20231106 | 133500 | 30545966400 | 82000 | 82100 | 82100 | 82000 | 239 |
| 298 | 20231106 | 133400 | 30526356400 | 82100 | 82100 | 82100 | 82000 | 311 |
| 299 | 20231106 | 133300 | 30500829900 | 82100 | 82100 | 82100 | 82000 | 141 |
| 300 | 20231106 | 133200 | 30489256200 | 82100 | 82100 | 82100 | 82000 | 70 |
| 301 | 20231106 | 133100 | 30483511400 | 82100 | 82000 | 82100 | 81900 | 359 |
| 302 | 20231106 | 133000 | 30454065800 | 82000 | 82000 | 82000 | 81900 | 258 |
| 303 | 20231106 | 132900 | 30432914600 | 82000 | 82100 | 82100 | 81900 | 136 |
| 304 | 20231106 | 132800 | 30421764700 | 82000 | 81900 | 82100 | 81900 | 330 |
| 305 | 20231106 | 132700 | 30394697400 | 82000 | 81900 | 82000 | 81900 | 163 |
| 306 | 20231106 | 132600 | 30381332400 | 82000 | 82000 | 82100 | 81800 | 992 |
| 307 | 20231106 | 132500 | 30300108400 | 82100 | 82100 | 82100 | 82000 | 295 |
| 308 | 20231106 | 132400 | 30275894900 | 82100 | 81900 | 82100 | 81900 | 467 |
| 309 | 20231106 | 132300 | 30237616100 | 82000 | 82000 | 82000 | 81900 | 81 |
| 310 | 20231106 | 132200 | 30230974500 | 82000 | 82000 | 82000 | 81900 | 262 |
| 311 | 20231106 | 132100 | 30209493500 | 82000 | 82000 | 82000 | 81900 | 330 |
| 312 | 20231106 | 132000 | 30182444000 | 82000 | 81900 | 82000 | 81900 | 85 |
| 313 | 20231106 | 131900 | 30175475400 | 82000 | 81900 | 82000 | 81900 | 459 |
| 314 | 20231106 | 131800 | 30137838200 | 81900 | 82000 | 82000 | 81900 | 132 |
| 315 | 20231106 | 131700 | 30127021300 | 81900 | 82000 | 82000 | 81900 | 201 |
| 316 | 20231106 | 131600 | 30110549600 | 82000 | 82100 | 82100 | 81900 | 264 |
| 317 | 20231106 | 131500 | 30088903400 | 81900 | 81800 | 82100 | 81800 | 802 |
| 318 | 20231106 | 131400 | 30023146400 | 82000 | 81800 | 82000 | 81800 | 269 |
| 319 | 20231106 | 131300 | 30001117800 | 81800 | 81900 | 82000 | 81800 | 458 |
| 320 | 20231106 | 131200 | 29963604000 | 81900 | 82000 | 82000 | 81900 | 1093 |
| 321 | 20231106 | 131100 | 29874085100 | 82000 | 81900 | 82100 | 81800 | 2699 |
| 322 | 20231106 | 131000 | 29652758200 | 81900 | 81900 | 82000 | 81800 | 318 |
| 323 | 20231106 | 130900 | 29626732300 | 81900 | 82000 | 82000 | 81800 | 167 |
| 324 | 20231106 | 130800 | 29613048400 | 82000 | 81800 | 82000 | 81800 | 481 |
| 325 | 20231106 | 130700 | 29573646400 | 81800 | 81700 | 81900 | 81600 | 850 |
| 326 | 20231106 | 130600 | 29504136800 | 81700 | 81800 | 81800 | 81600 | 357 |
| 327 | 20231106 | 130500 | 29474964100 | 81800 | 82000 | 82000 | 81700 | 1413 |
| 328 | 20231106 | 130400 | 29359344600 | 82000 | 81900 | 82000 | 81800 | 624 |
| 329 | 20231106 | 130300 | 29308236400 | 81900 | 81800 | 81900 | 81800 | 522 |
| 330 | 20231106 | 130200 | 29265500600 | 81800 | 81800 | 81900 | 81700 | 147 |
| 331 | 20231106 | 130100 | 29253473000 | 81800 | 81800 | 81900 | 81800 | 634 |
| 332 | 20231106 | 130000 | 29201606100 | 81700 | 81900 | 81900 | 81700 | 482 |
| 333 | 20231106 | 125900 | 29162171200 | 81900 | 81600 | 81900 | 81500 | 1862 |
| 334 | 20231106 | 125800 | 29009953000 | 81600 | 81500 | 81600 | 81500 | 102 |
| 335 | 20231106 | 125700 | 29001632800 | 81500 | 81500 | 81600 | 81500 | 94 |
| 336 | 20231106 | 125600 | 28993965700 | 81500 | 81500 | 81600 | 81500 | 221 |
| 337 | 20231106 | 125500 | 28975951700 | 81500 | 81600 | 81600 | 81500 | 89 |
| 338 | 20231106 | 125400 | 28968695900 | 81500 | 81500 | 81600 | 81500 | 166 |
| 339 | 20231106 | 125300 | 28955160400 | 81500 | 81500 | 81600 | 81500 | 327 |
| 340 | 20231106 | 125200 | 28928500200 | 81500 | 81600 | 81600 | 81300 | 203 |
| 341 | 20231106 | 125100 | 28911949300 | 81600 | 81300 | 81600 | 81300 | 980 |
| 342 | 20231106 | 125000 | 28832137400 | 81300 | 81400 | 81400 | 81200 | 93 |
| 343 | 20231106 | 124900 | 28824568000 | 81400 | 81400 | 81400 | 81300 | 81 |
| 344 | 20231106 | 124800 | 28817980700 | 81400 | 81300 | 81400 | 81200 | 160 |
| 345 | 20231106 | 124700 | 28804967400 | 81300 | 81300 | 81400 | 81200 | 179 |
| 346 | 20231106 | 124600 | 28790409700 | 81200 | 81300 | 81400 | 81200 | 335 |
| 347 | 20231106 | 124500 | 28763167800 | 81300 | 81300 | 81300 | 81200 | 149 |
| 348 | 20231106 | 124400 | 28751054400 | 81300 | 81300 | 81300 | 81300 | 29 |
| 349 | 20231106 | 124300 | 28748696700 | 81200 | 81200 | 81300 | 81200 | 51 |
| 350 | 20231106 | 124200 | 28744553700 | 81300 | 81200 | 81300 | 81100 | 97 |
| 351 | 20231106 | 124100 | 28736677400 | 81200 | 81200 | 81200 | 81200 | 18 |
| 352 | 20231106 | 124000 | 28735215800 | 81200 | 81200 | 81300 | 81200 | 132 |
| 353 | 20231106 | 123900 | 28724492000 | 81200 | 81300 | 81300 | 81200 | 123 |
| 354 | 20231106 | 123800 | 28714502500 | 81300 | 81200 | 81300 | 81200 | 319 |
| 355 | 20231106 | 123700 | 28688591200 | 81200 | 81300 | 81300 | 81200 | 589 |
| 356 | 20231106 | 123600 | 28640761500 | 81300 | 81300 | 81400 | 81200 | 195 |
| 357 | 20231106 | 123500 | 28624908400 | 81300 | 81200 | 81400 | 81200 | 319 |
| 358 | 20231106 | 123400 | 28598979800 | 81200 | 81000 | 81200 | 81000 | 149 |
| 359 | 20231106 | 123300 | 28586899300 | 81000 | 80900 | 81000 | 80800 | 109 |
| 360 | 20231106 | 123200 | 28578081100 | 80900 | 80700 | 80900 | 80700 | 226 |
| 361 | 20231106 | 123100 | 28559820900 | 80700 | 80700 | 80800 | 80700 | 145 |
| 362 | 20231106 | 123000 | 28548117100 | 80700 | 80600 | 80800 | 80600 | 494 |
| 363 | 20231106 | 122900 | 28508279300 | 80600 | 80700 | 80700 | 80600 | 354 |
| 364 | 20231106 | 122800 | 28479735400 | 80700 | 80700 | 80800 | 80600 | 317 |
| 365 | 20231106 | 122700 | 28454165600 | 80700 | 80800 | 80800 | 80700 | 158 |
| 366 | 20231106 | 122600 | 28441404200 | 80800 | 80500 | 80800 | 80500 | 103 |
| 367 | 20231106 | 122500 | 28433091000 | 80500 | 80700 | 80800 | 80500 | 706 |
| 368 | 20231106 | 122400 | 28376199300 | 80700 | 80700 | 80700 | 80600 | 114 |
| 369 | 20231106 | 122300 | 28367002500 | 80700 | 80400 | 80700 | 80400 | 524 |
| 370 | 20231106 | 122200 | 28324789100 | 80400 | 80500 | 80800 | 80400 | 766 |
| 371 | 20231106 | 122100 | 28263130700 | 80500 | 80800 | 80800 | 80500 | 1665 |
| 372 | 20231106 | 122000 | 28128979000 | 80800 | 81000 | 81000 | 80800 | 411 |
| 373 | 20231106 | 121900 | 28095760100 | 80900 | 80800 | 81000 | 80800 | 322 |
| 374 | 20231106 | 121800 | 28069710000 | 80900 | 80900 | 81000 | 80700 | 542 |
| 375 | 20231106 | 121700 | 28025882000 | 80900 | 80900 | 80900 | 80800 | 178 |
| 376 | 20231106 | 121600 | 28011483900 | 80900 | 80800 | 80900 | 80800 | 129 |
| 377 | 20231106 | 121500 | 28001048700 | 80800 | 80800 | 80800 | 80600 | 843 |
| 378 | 20231106 | 121400 | 27933059800 | 80700 | 80700 | 80800 | 80700 | 977 |
| 379 | 20231106 | 121300 | 27854195800 | 80700 | 81100 | 81100 | 80700 | 3075 |
| 380 | 20231106 | 121200 | 27605262000 | 81200 | 81200 | 81300 | 81100 | 802 |
| 381 | 20231106 | 121100 | 27540158100 | 81200 | 81200 | 81300 | 81100 | 148 |
| 382 | 20231106 | 121000 | 27528144300 | 81300 | 81200 | 81300 | 81200 | 107 |
| 383 | 20231106 | 120900 | 27519455200 | 81300 | 81300 | 81300 | 81100 | 277 |
| 384 | 20231106 | 120800 | 27496954500 | 81200 | 81200 | 81200 | 81200 | 144 |
| 385 | 20231106 | 120700 | 27485261700 | 81200 | 81300 | 81300 | 81200 | 308 |
| 386 | 20231106 | 120600 | 27460247100 | 81300 | 81300 | 81400 | 81300 | 681 |
| 387 | 20231106 | 120500 | 27404877300 | 81300 | 81400 | 81400 | 81100 | 608 |
| 388 | 20231106 | 120400 | 27355492400 | 81400 | 81300 | 81400 | 81200 | 130 |
| 389 | 20231106 | 120300 | 27344923800 | 81200 | 81200 | 81300 | 81200 | 257 |
| 390 | 20231106 | 120200 | 27324035100 | 81300 | 81400 | 81400 | 81300 | 123 |
| 391 | 20231106 | 120100 | 27314034100 | 81400 | 81600 | 81600 | 81400 | 446 |
| 392 | 20231106 | 120000 | 27277664500 | 81600 | 81600 | 81600 | 81500 | 80 |
| 393 | 20231106 | 115900 | 27271136800 | 81600 | 81500 | 81600 | 81500 | 76 |
| 394 | 20231106 | 115800 | 27264939900 | 81500 | 81600 | 81600 | 81500 | 29 |
| 395 | 20231106 | 115700 | 27262573700 | 81600 | 81500 | 81600 | 81500 | 47 |
| 396 | 20231106 | 115600 | 27258739900 | 81600 | 81600 | 81600 | 81200 | 2286 |
| 397 | 20231106 | 115500 | 27072668300 | 81700 | 81600 | 81700 | 81500 | 116 |
| 398 | 20231106 | 115400 | 27063202300 | 81500 | 81500 | 81600 | 81400 | 368 |
| 399 | 20231106 | 115300 | 27033236800 | 81500 | 81500 | 81500 | 81400 | 421 |
| 400 | 20231106 | 115200 | 26998940500 | 81600 | 81500 | 81600 | 81400 | 178 |
| 401 | 20231106 | 115100 | 26984433600 | 81600 | 81600 | 81600 | 81500 | 231 |
| 402 | 20231106 | 115000 | 26965596200 | 81600 | 81700 | 81700 | 81600 | 387 |
| 403 | 20231106 | 114900 | 26933984900 | 81800 | 81700 | 81900 | 81700 | 420 |
| 404 | 20231106 | 114800 | 26899638900 | 81700 | 81600 | 81700 | 81600 | 282 |
| 405 | 20231106 | 114700 | 26876612200 | 81600 | 81600 | 81600 | 81500 | 157 |
| 406 | 20231106 | 114600 | 26863806400 | 81600 | 81500 | 81600 | 81300 | 268 |
| 407 | 20231106 | 114500 | 26841981500 | 81500 | 81300 | 81500 | 81300 | 170 |
| 408 | 20231106 | 114400 | 26828145000 | 81400 | 81500 | 81500 | 81300 | 508 |
| 409 | 20231106 | 114300 | 26786818800 | 81500 | 81400 | 81500 | 81400 | 98 |
| 410 | 20231106 | 114200 | 26778837500 | 81400 | 81500 | 81500 | 81400 | 103 |
| 411 | 20231106 | 114100 | 26770448300 | 81500 | 81500 | 81500 | 81400 | 42 |
| 412 | 20231106 | 114000 | 26767025400 | 81500 | 81500 | 81500 | 81400 | 190 |
| 413 | 20231106 | 113900 | 26751541500 | 81500 | 81500 | 81600 | 81400 | 110 |
| 414 | 20231106 | 113800 | 26742577600 | 81500 | 81400 | 81500 | 81300 | 662 |
| 415 | 20231106 | 113700 | 26688668600 | 81400 | 81400 | 81400 | 81300 | 53 |
| 416 | 20231106 | 113600 | 26684356000 | 81400 | 81300 | 81400 | 81200 | 158 |
| 417 | 20231106 | 113500 | 26671507200 | 81200 | 81300 | 81400 | 81200 | 269 |
| 418 | 20231106 | 113400 | 26649634600 | 81300 | 81200 | 81300 | 81200 | 146 |
| 419 | 20231106 | 113300 | 26637775000 | 81200 | 81200 | 81200 | 81100 | 686 |
| 420 | 20231106 | 113200 | 26582112600 | 81200 | 81100 | 81200 | 81100 | 261 |
| 421 | 20231106 | 113100 | 26560925100 | 81200 | 81100 | 81200 | 80900 | 700 |
| 422 | 20231106 | 113000 | 26504223700 | 81100 | 81100 | 81200 | 80900 | 495 |
| 423 | 20231106 | 112900 | 26464100400 | 81000 | 81100 | 81100 | 81000 | 199 |
| 424 | 20231106 | 112800 | 26447977700 | 81100 | 81100 | 81100 | 81000 | 761 |
| 425 | 20231106 | 112700 | 26386269800 | 81000 | 81000 | 81100 | 81000 | 62 |
| 426 | 20231106 | 112600 | 26381245500 | 81000 | 81200 | 81200 | 81000 | 220 |
| 427 | 20231106 | 112500 | 26363399500 | 81200 | 81100 | 81200 | 81100 | 84 |
| 428 | 20231106 | 112400 | 26356586100 | 81100 | 81200 | 81200 | 81000 | 359 |
| 429 | 20231106 | 112300 | 26327468400 | 81100 | 81300 | 81300 | 81100 | 538 |
| 430 | 20231106 | 112200 | 26283779500 | 81300 | 81100 | 81400 | 81100 | 932 |
| 431 | 20231106 | 112100 | 26208052100 | 81100 | 81100 | 81200 | 81100 | 169 |
| 432 | 20231106 | 112000 | 26194343100 | 81300 | 81300 | 81300 | 81200 | 538 |
| 433 | 20231106 | 111900 | 26150638900 | 81300 | 81200 | 81400 | 81100 | 850 |
| 434 | 20231106 | 111800 | 26081582600 | 81200 | 81000 | 81200 | 81000 | 440 |
| 435 | 20231106 | 111700 | 26045901100 | 81000 | 81100 | 81200 | 81000 | 652 |
| 436 | 20231106 | 111600 | 25993076300 | 81200 | 81100 | 81200 | 80900 | 623 |
| 437 | 20231106 | 111500 | 25942595200 | 81100 | 81100 | 81200 | 81100 | 155 |
| 438 | 20231106 | 111400 | 25930017900 | 81100 | 81100 | 81200 | 81000 | 630 |
| 439 | 20231106 | 111300 | 25878923000 | 81200 | 81200 | 81300 | 80900 | 1299 |
| 440 | 20231106 | 111200 | 25773600300 | 81100 | 80900 | 81300 | 80800 | 2269 |
| 441 | 20231106 | 111100 | 25589491500 | 80800 | 81100 | 81200 | 80800 | 2956 |
| 442 | 20231106 | 111000 | 25350014900 | 81200 | 81100 | 81300 | 81000 | 2578 |
| 443 | 20231106 | 110900 | 25141016300 | 81200 | 81500 | 81500 | 81200 | 1038 |
| 444 | 20231106 | 110800 | 25056596000 | 81500 | 81700 | 81700 | 81400 | 96 |
| 445 | 20231106 | 110700 | 25048763600 | 81700 | 81700 | 81700 | 81400 | 348 |
| 446 | 20231106 | 110600 | 25020398700 | 81600 | 81300 | 81700 | 81300 | 382 |
| 447 | 20231106 | 110500 | 24989295700 | 81300 | 81400 | 81400 | 81200 | 1092 |
| 448 | 20231106 | 110400 | 24900537700 | 81400 | 81600 | 81700 | 81300 | 1297 |
| 449 | 20231106 | 110300 | 24794805000 | 81600 | 82000 | 82100 | 81600 | 1295 |
| 450 | 20231106 | 110200 | 24688857100 | 82100 | 81900 | 82100 | 81700 | 713 |
| 451 | 20231106 | 110100 | 24630507300 | 81800 | 81700 | 82000 | 81700 | 344 |
| 452 | 20231106 | 110000 | 24602378200 | 81700 | 81700 | 81800 | 81600 | 1269 |
| 453 | 20231106 | 105900 | 24498718200 | 81700 | 81700 | 81800 | 81600 | 648 |
| 454 | 20231106 | 105800 | 24445795900 | 81800 | 81800 | 81900 | 81700 | 727 |
| 455 | 20231106 | 105700 | 24386354100 | 81600 | 81900 | 82200 | 81600 | 1841 |
| 456 | 20231106 | 105600 | 24235786000 | 81900 | 82200 | 82200 | 81900 | 764 |
| 457 | 20231106 | 105500 | 24173106400 | 82200 | 82400 | 82400 | 82100 | 1581 |
| 458 | 20231106 | 105400 | 24043243900 | 82300 | 82400 | 82400 | 82200 | 419 |
| 459 | 20231106 | 105300 | 24008750600 | 82300 | 82200 | 82500 | 82200 | 597 |
| 460 | 20231106 | 105200 | 23959597400 | 82300 | 82300 | 82300 | 82200 | 530 |
| 461 | 20231106 | 105100 | 23916017500 | 82300 | 82200 | 82300 | 82200 | 329 |
| 462 | 20231106 | 105000 | 23888950300 | 82200 | 82300 | 82300 | 81900 | 7445 |
| 463 | 20231106 | 104900 | 23278910700 | 82100 | 82300 | 82400 | 82000 | 740 |
| 464 | 20231106 | 104800 | 23218067900 | 82300 | 81900 | 82300 | 81900 | 1651 |
| 465 | 20231106 | 104700 | 23082403100 | 82100 | 81900 | 82100 | 81800 | 1374 |
| 466 | 20231106 | 104600 | 22969747900 | 82000 | 81700 | 82000 | 81600 | 1378 |
| 467 | 20231106 | 104500 | 22856955300 | 81600 | 82400 | 82400 | 81500 | 4234 |
| 468 | 20231106 | 104400 | 22510897200 | 82400 | 82300 | 82400 | 82100 | 1431 |
| 469 | 20231106 | 104300 | 22393138300 | 82300 | 82400 | 82400 | 82000 | 1169 |
| 470 | 20231106 | 104200 | 22297009900 | 82400 | 82700 | 83100 | 82400 | 1849 |
| 471 | 20231106 | 104100 | 22144044300 | 82400 | 82900 | 83100 | 82000 | 4656 |
| 472 | 20231106 | 104000 | 21759799000 | 82800 | 82400 | 83500 | 82400 | 18732 |
| 473 | 20231106 | 103900 | 20202898100 | 82500 | 82300 | 82500 | 82300 | 548 |
| 474 | 20231106 | 103800 | 20157718300 | 82400 | 82400 | 82400 | 82300 | 849 |
| 475 | 20231106 | 103700 | 20087766000 | 82400 | 82300 | 82400 | 82100 | 437 |
| 476 | 20231106 | 103600 | 20051817600 | 82200 | 82300 | 82300 | 82200 | 244 |
| 477 | 20231106 | 103500 | 20031758500 | 82300 | 82500 | 82600 | 82100 | 1078 |
| 478 | 20231106 | 103400 | 19942987900 | 82600 | 82600 | 82700 | 82500 | 1271 |
| 479 | 20231106 | 103300 | 19838016600 | 82600 | 82500 | 82700 | 82400 | 1724 |
| 480 | 20231106 | 103200 | 19695661600 | 82500 | 82100 | 82500 | 82000 | 5379 |
| 481 | 20231106 | 103100 | 19253172700 | 82100 | 82000 | 82200 | 81900 | 1316 |
| 482 | 20231106 | 103000 | 19145189600 | 82000 | 82000 | 82000 | 81900 | 536 |
| 483 | 20231106 | 102900 | 19101263200 | 82000 | 82000 | 82100 | 81900 | 1805 |
| 484 | 20231106 | 102800 | 18953196200 | 81900 | 81900 | 82100 | 81900 | 1636 |
| 485 | 20231106 | 102700 | 18818990600 | 81900 | 81800 | 82000 | 81800 | 304 |
| 486 | 20231106 | 102600 | 18794091300 | 82000 | 82000 | 82200 | 81800 | 3084 |
| 487 | 20231106 | 102500 | 18541207100 | 82000 | 81200 | 82000 | 81200 | 1982 |
| 488 | 20231106 | 102400 | 18379519100 | 81300 | 81400 | 81500 | 81100 | 232 |
| 489 | 20231106 | 102300 | 18360650600 | 81400 | 81500 | 81600 | 81400 | 767 |
| 490 | 20231106 | 102200 | 18298137700 | 81700 | 81700 | 82000 | 81600 | 3750 |
| 491 | 20231106 | 102100 | 17991891300 | 81700 | 81700 | 81900 | 81600 | 267 |
| 492 | 20231106 | 102000 | 17970063700 | 81700 | 82000 | 82000 | 81600 | 1394 |
| 493 | 20231106 | 101900 | 17856134700 | 82000 | 82000 | 82100 | 81900 | 923 |
| 494 | 20231106 | 101800 | 17780398200 | 81900 | 82100 | 82200 | 81900 | 807 |
| 495 | 20231106 | 101700 | 17714197300 | 82100 | 82000 | 82100 | 82000 | 917 |
| 496 | 20231106 | 101600 | 17638985600 | 82100 | 81900 | 82200 | 81900 | 880 |
| 497 | 20231106 | 101500 | 17566740000 | 82100 | 81700 | 82100 | 81600 | 3595 |
| 498 | 20231106 | 101400 | 17272499600 | 81700 | 81700 | 81800 | 81600 | 930 |
| 499 | 20231106 | 101300 | 17196531900 | 81700 | 81800 | 82000 | 81600 | 1893 |
| 500 | 20231106 | 101200 | 17041595700 | 82100 | 81800 | 82100 | 81600 | 6301 |
| 501 | 20231106 | 101100 | 16525766700 | 81800 | 81200 | 81900 | 81000 | 11511 |
| 502 | 20231106 | 101000 | 15587603900 | 81100 | 80800 | 81100 | 80600 | 2190 |
| 503 | 20231106 | 100900 | 15410242900 | 80700 | 80700 | 80800 | 80700 | 393 |
| 504 | 20231106 | 100800 | 15378517100 | 80800 | 80700 | 80900 | 80600 | 507 |
| 505 | 20231106 | 100700 | 15337556100 | 80800 | 80800 | 80900 | 80600 | 1073 |
| 506 | 20231106 | 100600 | 15250942800 | 80800 | 80800 | 80900 | 80800 | 129 |
| 507 | 20231106 | 100500 | 15240510900 | 80800 | 80700 | 80900 | 80700 | 858 |
| 508 | 20231106 | 100400 | 15171204100 | 80700 | 80900 | 81000 | 80700 | 2799 |
| 509 | 20231106 | 100300 | 14944999900 | 81000 | 81000 | 81000 | 80900 | 1095 |
| 510 | 20231106 | 100200 | 14856310500 | 81000 | 81000 | 81100 | 80900 | 2430 |
| 511 | 20231106 | 100100 | 14659506000 | 81000 | 80700 | 81100 | 80700 | 2485 |
| 512 | 20231106 | 100000 | 14458410100 | 80600 | 80700 | 80800 | 80600 | 1681 |
| 513 | 20231106 | 095900 | 14322788400 | 80700 | 80900 | 81000 | 80700 | 985 |
| 514 | 20231106 | 095800 | 14243212900 | 80800 | 80800 | 81000 | 80800 | 1201 |
| 515 | 20231106 | 095700 | 14146069000 | 80800 | 80900 | 81000 | 80800 | 454 |
| 516 | 20231106 | 095600 | 14109343300 | 80900 | 80900 | 81100 | 80800 | 2138 |
| 517 | 20231106 | 095500 | 13936389700 | 80900 | 80900 | 81100 | 80800 | 1503 |
| 518 | 20231106 | 095400 | 13814697400 | 80900 | 80900 | 81100 | 80800 | 2782 |
| 519 | 20231106 | 095300 | 13589501800 | 80900 | 80700 | 80900 | 80600 | 3005 |
| 520 | 20231106 | 095200 | 13346779700 | 80700 | 80400 | 80700 | 80300 | 2412 |
| 521 | 20231106 | 095100 | 13152682200 | 80400 | 80400 | 80400 | 80300 | 765 |
| 522 | 20231106 | 095000 | 13091193500 | 80400 | 80300 | 80400 | 80200 | 965 |
| 523 | 20231106 | 094900 | 13013693300 | 80300 | 80400 | 80400 | 80300 | 1201 |
| 524 | 20231106 | 094800 | 12917227400 | 80400 | 80300 | 80400 | 80300 | 1092 |
| 525 | 20231106 | 094700 | 12829506000 | 80400 | 80100 | 80400 | 80100 | 3465 |
| 526 | 20231106 | 094600 | 12551529000 | 80100 | 79800 | 80100 | 79800 | 1857 |
| 527 | 20231106 | 094500 | 12403032700 | 79800 | 79700 | 79900 | 79700 | 318 |
| 528 | 20231106 | 094400 | 12377649500 | 79700 | 79900 | 79900 | 79700 | 490 |
| 529 | 20231106 | 094300 | 12338528200 | 79900 | 80000 | 80000 | 79800 | 1380 |
| 530 | 20231106 | 094200 | 12228238500 | 79900 | 79600 | 80000 | 79600 | 1857 |
| 531 | 20231106 | 094100 | 12080023800 | 79600 | 79600 | 79700 | 79500 | 1688 |
| 532 | 20231106 | 094000 | 11945798700 | 79600 | 79400 | 79700 | 79400 | 552 |
| 533 | 20231106 | 093900 | 11901840200 | 79500 | 79400 | 79500 | 79300 | 1242 |
| 534 | 20231106 | 093800 | 11803275000 | 79400 | 79300 | 79400 | 79300 | 819 |
| 535 | 20231106 | 093700 | 11738268600 | 79300 | 79300 | 79400 | 79300 | 1337 |
| 536 | 20231106 | 093600 | 11632144200 | 79400 | 79500 | 79500 | 79300 | 477 |
| 537 | 20231106 | 093500 | 11594268200 | 79500 | 79600 | 79600 | 79500 | 554 |
| 538 | 20231106 | 093400 | 11550202900 | 79600 | 79800 | 79900 | 79600 | 801 |
| 539 | 20231106 | 093300 | 11486383300 | 79900 | 79800 | 80000 | 79700 | 2125 |
| 540 | 20231106 | 093200 | 11316616200 | 79800 | 80000 | 80100 | 79700 | 5895 |
| 541 | 20231106 | 093100 | 10845172100 | 79900 | 79400 | 80000 | 79300 | 10091 |
| 542 | 20231106 | 093000 | 10040638800 | 79400 | 79200 | 79400 | 79100 | 3902 |
| 543 | 20231106 | 092900 | 9731208700 | 79200 | 79100 | 79200 | 79000 | 2246 |
| 544 | 20231106 | 092800 | 9553558300 | 79100 | 79100 | 79200 | 79000 | 1334 |
| 545 | 20231106 | 092700 | 9447952200 | 79100 | 78800 | 79200 | 78800 | 4716 |
| 546 | 20231106 | 092600 | 9075307100 | 78900 | 78600 | 79000 | 78500 | 3096 |
| 547 | 20231106 | 092500 | 8831356400 | 78600 | 78500 | 78600 | 78400 | 807 |
| 548 | 20231106 | 092400 | 8767997900 | 78500 | 78600 | 78700 | 78400 | 3183 |
| 549 | 20231106 | 092300 | 8517945900 | 78600 | 78300 | 78600 | 78300 | 917 |
| 550 | 20231106 | 092200 | 8445937700 | 78600 | 78600 | 78600 | 78300 | 2032 |
| 551 | 20231106 | 092100 | 8286525600 | 78600 | 78900 | 78900 | 78500 | 1118 |
| 552 | 20231106 | 092000 | 8198509000 | 78800 | 78700 | 78900 | 78700 | 2378 |
| 553 | 20231106 | 091900 | 8011263400 | 78700 | 78200 | 78800 | 78200 | 2472 |
| 554 | 20231106 | 091800 | 7817068900 | 78200 | 78500 | 78500 | 78200 | 1002 |
| 555 | 20231106 | 091700 | 7738588200 | 78500 | 78600 | 78600 | 78400 | 954 |
| 556 | 20231106 | 091600 | 7663678200 | 78600 | 78600 | 79000 | 78600 | 3877 |
| 557 | 20231106 | 091500 | 7358044800 | 78800 | 78200 | 78800 | 78200 | 2841 |
| 558 | 20231106 | 091400 | 7135287300 | 78200 | 78300 | 78400 | 78100 | 758 |
| 559 | 20231106 | 091300 | 7075972100 | 78300 | 78200 | 78400 | 78100 | 367 |
| 560 | 20231106 | 091200 | 7047254700 | 78100 | 78100 | 78500 | 78100 | 1252 |
| 561 | 20231106 | 091100 | 6949255400 | 78100 | 78400 | 78500 | 78100 | 639 |
| 562 | 20231106 | 091000 | 6899232500 | 78300 | 78300 | 78500 | 78300 | 824 |
| 563 | 20231106 | 090900 | 6834639400 | 78200 | 78900 | 79000 | 78200 | 2896 |
| 564 | 20231106 | 090800 | 6606664000 | 78900 | 79200 | 79300 | 78900 | 2683 |
| 565 | 20231106 | 090700 | 6394643600 | 79000 | 78900 | 79300 | 78900 | 4368 |
| 566 | 20231106 | 090600 | 6049166500 | 78900 | 78700 | 79200 | 78700 | 5116 |
| 567 | 20231106 | 090500 | 5644880800 | 78600 | 78700 | 79000 | 78600 | 4978 |
| 568 | 20231106 | 090400 | 5252587500 | 78800 | 78800 | 79000 | 78700 | 2225 |
| 569 | 20231106 | 090300 | 5077332600 | 79000 | 78100 | 79100 | 78100 | 12027 |
| 570 | 20231106 | 090200 | 4131677000 | 78100 | 78300 | 78500 | 77900 | 11220 |
| 571 | 20231106 | 090100 | 3252442500 | 78300 | 77100 | 78400 | 77000 | 33218 |
| 572 | 20231106 | 090000 | 667385600 | 77100 | 77400 | 77400 | 77100 | 8627 |